KissMeData/084690/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195900,75024230630,10100,10100,10100,10100,42402
20241209,195800,75024230630,10100,10100,10100,10100,0
20241209,195700,75024230630,10100,10100,10100,10100,0
20241209,195600,75024230630,10100,10100,10100,10100,0
20241209,195500,75024230630,10100,10100,10100,10100,0
20241209,195400,75024230630,10100,10100,10100,10100,0
20241209,195300,75024230630,10100,10100,10100,10100,0
20241209,195200,75024230630,10100,10100,10100,10100,0
20241209,195100,75024230630,10100,10100,10100,10100,0
20241209,195000,75024230630,10100,10100,10100,10100,0
20241209,194900,75024230630,10100,10100,10100,10100,0
20241209,194800,75024230630,10100,10100,10100,10100,0
20241209,194700,75024230630,10100,10100,10100,10100,0
20241209,194600,75024230630,10100,10100,10100,10100,0
20241209,194500,75024230630,10100,10100,10100,10100,0
20241209,194400,75024230630,10100,10100,10100,10100,0
20241209,194300,75024230630,10100,10100,10100,10100,0
20241209,194200,75024230630,10100,10100,10100,10100,0
20241209,194100,75024230630,10100,10100,10100,10100,0
20241209,194000,75024230630,10100,10100,10100,10100,0
20241209,193900,75024230630,10100,10100,10100,10100,0
20241209,193800,75024230630,10100,10100,10100,10100,0
20241209,193700,75024230630,10100,10100,10100,10100,0
20241209,193600,75024230630,10100,10100,10100,10100,0
20241209,193500,75024230630,10100,10100,10100,10100,0
20241209,193400,75024230630,10100,10100,10100,10100,0
20241209,193300,75024230630,10100,10100,10100,10100,0
20241209,193200,75024230630,10100,10100,10100,10100,0
20241209,193100,75024230630,10100,10100,10100,10100,0
20241209,193000,75024230630,10100,10100,10100,10100,0
20241209,192900,75024230630,10100,10100,10100,10100,42402
20241209,192800,75024230630,10100,10100,10100,10100,0
20241209,192700,75024230630,10100,10100,10100,10100,0
20241209,192600,75024230630,10100,10100,10100,10100,0
20241209,192500,75024230630,10100,10100,10100,10100,0
20241209,192400,75024230630,10100,10100,10100,10100,0
20241209,192300,75024230630,10100,10100,10100,10100,0
20241209,192200,75024230630,10100,10100,10100,10100,0
20241209,192100,75024230630,10100,10100,10100,10100,0
20241209,192000,75024230630,10100,10100,10100,10100,0
20241209,191900,75024230630,10100,10100,10100,10100,0
20241209,191800,75024230630,10100,10100,10100,10100,0
20241209,191700,75024230630,10100,10100,10100,10100,0
20241209,191600,75024230630,10100,10100,10100,10100,0
20241209,191500,75024230630,10100,10100,10100,10100,0
20241209,191400,75024230630,10100,10100,10100,10100,0
20241209,191300,75024230630,10100,10100,10100,10100,0
20241209,191200,75024230630,10100,10100,10100,10100,0
20241209,191100,75024230630,10100,10100,10100,10100,0
20241209,191000,75024230630,10100,10100,10100,10100,0
20241209,190900,75024230630,10100,10100,10100,10100,0
20241209,190800,75024230630,10100,10100,10100,10100,0
20241209,190700,75024230630,10100,10100,10100,10100,0
20241209,190600,75024230630,10100,10100,10100,10100,0
20241209,190500,75024230630,10100,10100,10100,10100,0
20241209,190400,75024230630,10100,10100,10100,10100,0
20241209,190300,75024230630,10100,10100,10100,10100,0
20241209,190200,75024230630,10100,10100,10100,10100,0
20241209,190100,75024230630,10100,10100,10100,10100,0
20241209,190000,75024230630,10100,10100,10100,10100,0
20241209,185900,75024230630,10100,10100,10100,10100,42402
20241209,185800,75024230630,10100,10100,10100,10100,0
20241209,185700,75024230630,10100,10100,10100,10100,0
20241209,185600,75024230630,10100,10100,10100,10100,0
20241209,185500,75024230630,10100,10100,10100,10100,0
20241209,185400,75024230630,10100,10100,10100,10100,0
20241209,185300,75024230630,10100,10100,10100,10100,0
20241209,185200,75024230630,10100,10100,10100,10100,0
20241209,185100,75024230630,10100,10100,10100,10100,0
20241209,185000,75024230630,10100,10100,10100,10100,0
20241209,184900,75024230630,10100,10100,10100,10100,0
20241209,184800,75024230630,10100,10100,10100,10100,0
20241209,184700,75024230630,10100,10100,10100,10100,0
20241209,184600,75024230630,10100,10100,10100,10100,0
20241209,184500,75024230630,10100,10100,10100,10100,0
20241209,184400,75024230630,10100,10100,10100,10100,0
20241209,184300,75024230630,10100,10100,10100,10100,0
20241209,184200,75024230630,10100,10100,10100,10100,0
20241209,184100,75024230630,10100,10100,10100,10100,0
20241209,184000,75024230630,10100,10100,10100,10100,0
20241209,183900,75024230630,10100,10100,10100,10100,0
20241209,183800,75024230630,10100,10100,10100,10100,0
20241209,183700,75024230630,10100,10100,10100,10100,0
20241209,183600,75024230630,10100,10100,10100,10100,0
20241209,183500,75024230630,10100,10100,10100,10100,0
20241209,183400,75024230630,10100,10100,10100,10100,0
20241209,183300,75024230630,10100,10100,10100,10100,0
20241209,183200,75024230630,10100,10100,10100,10100,0
20241209,183100,75024230630,10100,10100,10100,10100,0
20241209,183000,75024230630,10100,10100,10100,10100,0
20241209,182900,75024230630,10100,10100,10100,10100,42402
20241209,182800,75024230630,10100,10100,10100,10100,0
20241209,182700,75024230630,10100,10100,10100,10100,0
20241209,182600,75024230630,10100,10100,10100,10100,0
20241209,182500,75024230630,10100,10100,10100,10100,0
20241209,182400,75024230630,10100,10100,10100,10100,0
20241209,182300,75024230630,10100,10100,10100,10100,0
20241209,182200,75024230630,10100,10100,10100,10100,0
20241209,182100,75024230630,10100,10100,10100,10100,0
20241209,182000,75024230630,10100,10100,10100,10100,0
20241209,181900,75024230630,10100,10100,10100,10100,0
20241209,181800,75024230630,10100,10100,10100,10100,0
20241209,181700,75024230630,10100,10100,10100,10100,0
20241209,181600,75024230630,10100,10100,10100,10100,0
20241209,181500,75024230630,10100,10100,10100,10100,0
20241209,181400,75024230630,10100,10100,10100,10100,0
20241209,181300,75024230630,10100,10100,10100,10100,0
20241209,181200,75024230630,10100,10100,10100,10100,0
20241209,181100,75024230630,10100,10100,10100,10100,0
20241209,181000,75024230630,10100,10100,10100,10100,0
20241209,180900,75024230630,10100,10100,10100,10100,0
20241209,180800,75024230630,10100,10100,10100,10100,0
20241209,180700,75024230630,10100,10100,10100,10100,0
20241209,180600,75024230630,10100,10100,10100,10100,0
20241209,180500,75024230630,10100,10100,10100,10100,0
20241209,180400,75024230630,10100,10100,10100,10100,0
20241209,180300,75024230630,10100,10100,10100,10100,0
20241209,180200,75024230630,10100,10100,10100,10100,0
20241209,180100,75024230630,10100,10100,10100,10100,0
20241209,180000,75024230630,10100,10100,10100,10100,0
20241209,175900,75024230630,10100,10100,10100,10100,42402
20241209,175800,75024230630,10100,10100,10100,10100,0
20241209,175700,75024230630,10100,10100,10100,10100,0
20241209,175600,75024230630,10100,10100,10100,10100,0
20241209,175500,75024230630,10100,10100,10100,10100,0
20241209,175400,75024230630,10100,10100,10100,10100,0
20241209,175300,75024230630,10100,10100,10100,10100,0
20241209,175200,75024230630,10100,10100,10100,10100,0
20241209,175100,75024230630,10100,10100,10100,10100,0
20241209,175000,75024230630,10100,10100,10100,10100,0
20241209,174900,75024230630,10100,10100,10100,10100,0
20241209,174800,75024230630,10100,10100,10100,10100,0
20241209,174700,75024230630,10100,10100,10100,10100,0
20241209,174600,75024230630,10100,10100,10100,10100,0
20241209,174500,75024230630,10100,10100,10100,10100,0
20241209,174400,75024230630,10100,10100,10100,10100,0
20241209,174300,75024230630,10100,10100,10100,10100,0
20241209,174200,75024230630,10100,10100,10100,10100,0
20241209,174100,75024230630,10100,10100,10100,10100,0
20241209,174000,75024230630,10100,10100,10100,10100,0
20241209,173900,75024230630,10100,10100,10100,10100,0
20241209,173800,75024230630,10100,10100,10100,10100,0
20241209,173700,75024230630,10100,10100,10100,10100,0
20241209,173600,75024230630,10100,10100,10100,10100,0
20241209,173500,75024230630,10100,10100,10100,10100,0
20241209,173400,75024230630,10100,10100,10100,10100,0
20241209,173300,75024230630,10100,10100,10100,10100,0
20241209,173200,75024230630,10100,10100,10100,10100,0
20241209,173100,75024230630,10100,10100,10100,10100,0
20241209,173000,75024230630,10100,10100,10100,10100,0
20241209,172900,75024230630,10100,10100,10100,10100,42402
20241209,172800,75024230630,10100,10100,10100,10100,0
20241209,172700,75024230630,10100,10100,10100,10100,0
20241209,172600,75024230630,10100,10100,10100,10100,0
20241209,172500,75024230630,10100,10100,10100,10100,0
20241209,172400,75024230630,10100,10100,10100,10100,0
20241209,172300,75024230630,10100,10100,10100,10100,0
20241209,172200,75024230630,10100,10100,10100,10100,0
20241209,172100,75024230630,10100,10100,10100,10100,0
20241209,172000,75024230630,10100,10100,10100,10100,0
20241209,171900,75024230630,10100,10100,10100,10100,0
20241209,171800,75024230630,10100,10100,10100,10100,0
20241209,171700,75024230630,10100,10100,10100,10100,0
20241209,171600,75024230630,10100,10100,10100,10100,0
20241209,171500,75024230630,10100,10100,10100,10100,0
20241209,171400,75024230630,10100,10100,10100,10100,0
20241209,171300,75024230630,10100,10100,10100,10100,0
20241209,171200,75024230630,10100,10100,10100,10100,0
20241209,171100,75024230630,10100,10100,10100,10100,0
20241209,171000,75024230630,10100,10100,10100,10100,0
20241209,170900,75024230630,10100,10100,10100,10100,0
20241209,170800,75024230630,10100,10100,10100,10100,0
20241209,170700,75024230630,10100,10100,10100,10100,0
20241209,170600,75024230630,10100,10100,10100,10100,0
20241209,170500,75024230630,10100,10100,10100,10100,0
20241209,170400,75024230630,10100,10100,10100,10100,0
20241209,170300,75024230630,10100,10100,10100,10100,0
20241209,170200,75024230630,10100,10100,10100,10100,0
20241209,170100,75024230630,10100,10100,10100,10100,0
20241209,170000,75024230630,10100,10100,10100,10100,0
20241209,165900,75024230630,10100,10100,10100,10100,42402
20241209,165800,75024230630,10100,10100,10100,10100,0
20241209,165700,75024230630,10100,10100,10100,10100,0
20241209,165600,75024230630,10100,10100,10100,10100,0
20241209,165500,75024230630,10100,10100,10100,10100,0
20241209,165400,75024230630,10100,10100,10100,10100,0
20241209,165300,75024230630,10100,10100,10100,10100,0
20241209,165200,75024230630,10100,10100,10100,10100,0
20241209,165100,75024230630,10100,10100,10100,10100,0
20241209,165000,75024230630,10100,10100,10100,10100,0
20241209,164900,75024230630,10100,10100,10100,10100,0
20241209,164800,75024230630,10100,10100,10100,10100,0
20241209,164700,75024230630,10100,10100,10100,10100,0
20241209,164600,75024230630,10100,10100,10100,10100,0
20241209,164500,75024230630,10100,10100,10100,10100,0
20241209,164400,75024230630,10100,10100,10100,10100,0
20241209,164300,75024230630,10100,10100,10100,10100,0
20241209,164200,75024230630,10100,10100,10100,10100,0
20241209,164100,75024230630,10100,10100,10100,10100,0
20241209,164000,75024230630,10100,10100,10100,10100,0
20241209,163900,75024230630,10100,10100,10100,10100,0
20241209,163800,75024230630,10100,10100,10100,10100,0
20241209,163700,75024230630,10100,10100,10100,10100,0
20241209,163600,75024230630,10100,10100,10100,10100,0
20241209,163500,75024230630,10100,10100,10100,10100,0
20241209,163400,75024230630,10100,10100,10100,10100,0
20241209,163300,75024230630,10100,10100,10100,10100,0
20241209,163200,75024230630,10100,10100,10100,10100,0
20241209,163100,75024230630,10100,10100,10100,10100,0
20241209,163000,75024230630,10100,10100,10100,10100,0
20241209,162900,75024230630,10100,10100,10100,10100,42402
20241209,162800,75024230630,10100,10100,10100,10100,0
20241209,162700,75024230630,10100,10100,10100,10100,0
20241209,162600,75024230630,10100,10100,10100,10100,0
20241209,162500,75024230630,10100,10100,10100,10100,0
20241209,162400,75024230630,10100,10100,10100,10100,0
20241209,162300,75024230630,10100,10100,10100,10100,0
20241209,162200,75024230630,10100,10100,10100,10100,0
20241209,162100,75024230630,10100,10100,10100,10100,0
20241209,162000,75024230630,10100,10100,10100,10100,0
20241209,161900,75024230630,10100,10100,10100,10100,0
20241209,161800,75024230630,10100,10100,10100,10100,0
20241209,161700,75024230630,10100,10100,10100,10100,0
20241209,161600,75024230630,10100,10100,10100,10100,0
20241209,161500,75024230630,10100,10100,10100,10100,0
20241209,161400,75024230630,10100,10100,10100,10100,0
20241209,161300,75024230630,10100,10100,10100,10100,0
20241209,161200,75024230630,10100,10100,10100,10100,0
20241209,161100,75024230630,10100,10100,10100,10100,0
20241209,161000,75024230630,10100,10100,10100,10100,0
20241209,160900,75024230630,10100,10100,10100,10100,0
20241209,160800,75024230630,10100,10100,10100,10100,0
20241209,160700,75024230630,10100,10100,10100,10100,0
20241209,160600,75024230630,10100,10100,10100,10100,0
20241209,160500,75024230630,10100,10100,10100,10100,0
20241209,160400,75024230630,10100,10100,10100,10100,0
20241209,160300,75024230630,10100,10100,10100,10100,0
20241209,160200,75024230630,10100,10100,10100,10100,0
20241209,160100,75024230630,10100,10100,10100,10100,0
20241209,160000,75024230630,10100,10100,10100,10100,0
20241209,155900,75024230630,10100,10100,10100,10100,42402
20241209,155800,75024230630,10100,10100,10100,10100,0
20241209,155700,75024230630,10100,10100,10100,10100,0
20241209,155600,75024230630,10100,10100,10100,10100,0
20241209,155500,75024230630,10100,10100,10100,10100,0
20241209,155400,75024230630,10100,10100,10100,10100,0
20241209,155300,75024230630,10100,10100,10100,10100,0
20241209,155200,75024230630,10100,10100,10100,10100,0
20241209,155100,75024230630,10100,10100,10100,10100,0
20241209,155000,75024230630,10100,10100,10100,10100,0
20241209,154900,75024230630,10100,10100,10100,10100,0
20241209,154800,75024230630,10100,10100,10100,10100,0
20241209,154700,75024230630,10100,10100,10100,10100,0
20241209,154600,75024230630,10100,10100,10100,10100,0
20241209,154500,75024230630,10100,10100,10100,10100,0
20241209,154400,75024230630,10100,10100,10100,10100,0
20241209,154300,75024230630,10100,10100,10100,10100,0
20241209,154200,75024230630,10100,10100,10100,10100,0
20241209,154100,75024230630,10100,10100,10100,10100,0
20241209,154000,75024230630,10100,10100,10100,10100,0
20241209,153900,75024230630,10100,10100,10100,10100,0
20241209,153800,75024230630,10100,10100,10100,10100,0
20241209,153700,75024230630,10100,10100,10100,10100,0
20241209,153600,75024230630,10100,10100,10100,10100,0
20241209,153500,75024230630,10100,10100,10100,10100,0
20241209,153400,75024230630,10100,10100,10100,10100,0
20241209,153300,75024230630,10100,10100,10100,10100,0
20241209,153200,75024230630,10100,10100,10100,10100,0
20241209,153100,75024230630,10100,10100,10100,10100,0
20241209,153000,75024230630,10100,10100,10100,10100,42402
20241209,152900,74595970430,10050,10050,10050,10050,0
20241209,152800,74595970430,10050,10050,10050,10050,0
20241209,152700,74595970430,10050,10050,10050,10050,0
20241209,152600,74595970430,10050,10050,10050,10050,0
20241209,152500,74595970430,10050,10050,10050,10050,0
20241209,152400,74595970430,10050,10050,10050,10050,0
20241209,152300,74595970430,10050,10050,10050,10050,0
20241209,152200,74595970430,10050,10050,10050,10050,0
20241209,152100,74595970430,10050,10050,10050,10050,0
20241209,152000,74595970430,10050,10050,10050,10050,0
20241209,151900,74595970430,10050,10040,10060,9990,40259
20241209,151800,74192519030,10050,10090,10100,10040,9599
20241209,151700,74095911890,10090,10190,10190,10050,15813
20241209,151600,73936225430,10160,10090,10230,10090,34588
20241209,151500,73584544590,10100,10040,10100,10040,16340
20241209,151400,73419953330,10030,10030,10060,10030,11978
20241209,151300,73299593030,10040,9980,10050,9960,13245
20241209,151200,73167045580,9980,10000,10000,9970,5832
20241209,151100,73108794580,9990,10000,10000,9940,18615
20241209,151000,72923421280,10000,10000,10010,9970,7783
20241209,150900,72845668350,10000,9960,10010,9950,9290
20241209,150800,72753015240,9960,10010,10010,9930,7758
20241209,150700,72675733440,10000,10030,10030,9990,5276
20241209,150600,72622934480,10030,9990,10030,9980,11542
20241209,150500,72507529700,9980,9980,10000,9940,13267
20241209,150400,72375395970,9960,10020,10020,9940,18992
20241209,150300,72186006690,10020,10070,10080,10020,7684
20241209,150200,72108763630,10070,9980,10090,9980,7430
20241209,150100,72034222040,9980,10050,10050,9960,19534
20241209,150000,71838844230,10050,10080,10080,10040,4780
20241209,145900,71790768030,10080,10120,10130,10070,3908
20241209,145800,71751290130,10120,10090,10130,10090,4443
20241209,145700,71706364470,10100,10120,10120,10100,12954
20241209,145600,71575512620,10130,10110,10150,10110,8897
20241209,145500,71485349600,10110,10040,10110,10020,9855
20241209,145400,71386094340,10030,10040,10060,10020,2618
20241209,145300,71359814720,10050,10050,10070,10010,8823
20241209,145200,71271126750,10050,9970,10050,9960,14223
20241209,145100,71128845940,9960,10040,10050,9960,18893
20241209,145000,70939673630,10010,10040,10050,9950,29607
20241209,144900,70643472380,10030,10080,10080,10030,11275
20241209,144800,70530198230,10050,10070,10090,10030,12888
20241209,144700,70400628120,10050,10110,10110,10050,16383
20241209,144600,70235595950,10090,10110,10130,10090,14283
20241209,144500,70091292720,10120,10130,10150,10110,5089
20241209,144400,70039765040,10150,10170,10170,10120,6360
20241209,144300,69975216920,10170,10140,10190,10140,4685
20241209,144200,69927601560,10150,10170,10190,10140,4531
20241209,144100,69881616810,10190,10190,10240,10120,4223
20241209,144000,69838779450,10190,10070,10190,10060,14775
20241209,143900,69689575330,10070,10170,10190,10060,22584
20241209,143800,69461352500,10170,10210,10270,10170,10134
20241209,143700,69357969290,10210,10280,10280,10210,14499
20241209,143600,69209356770,10280,10290,10320,10280,2266
20241209,143500,69186058030,10290,10290,10320,10280,1552
20241209,143400,69170076300,10320,10290,10320,10290,3394
20241209,143300,69135068270,10300,10310,10320,10290,1411
20241209,143200,69120522240,10290,10320,10320,10290,1429
20241209,143100,69105794800,10310,10280,10310,10260,7746
20241209,143000,69026202840,10280,10290,10310,10280,1527
20241209,142900,69010484540,10280,10320,10320,10280,4166
20241209,142800,68967599650,10320,10290,10320,10280,2954
20241209,142700,68937212860,10290,10290,10330,10290,2409
20241209,142600,68912422230,10290,10370,10370,10260,8378
20241209,142500,68826118790,10360,10380,10380,10360,1946
20241209,142400,68805937240,10380,10400,10400,10380,904
20241209,142300,68796540680,10410,10440,10440,10370,7754
20241209,142200,68715882030,10430,10440,10440,10430,4201
20241209,142100,68672039860,10440,10460,10460,10430,4532
20241209,142000,68624723200,10460,10510,10510,10460,2963
20241209,141900,68593631890,10510,10480,10510,10470,9097
20241209,141800,68498240910,10480,10510,10520,10480,2880
20241209,141700,68467989810,10510,10400,10510,10400,15987
20241209,141600,68301034940,10400,10390,10400,10360,1191
20241209,141500,68288664180,10390,10350,10400,10350,3141
20241209,141400,68256068050,10370,10380,10380,10350,2800
20241209,141300,68227041980,10380,10380,10390,10380,1720
20241209,141200,68209187240,10380,10360,10380,10360,1178
20241209,141100,68196969550,10340,10340,10360,10330,1441
20241209,141000,68182072750,10340,10340,10340,10330,3493
20241209,140900,68145960210,10310,10280,10360,10280,409
20241209,140800,68141741650,10260,10290,10360,10260,3688
20241209,140700,68103718840,10290,10360,10360,10280,3651
20241209,140600,68066010110,10320,10290,10370,10260,4235
20241209,140500,68022444180,10290,10290,10290,10260,5267
20241209,140400,67968356110,10280,10340,10340,10280,4612
20241209,140300,67920792040,10330,10370,10370,10320,2778
20241209,140200,67892116610,10320,10330,10370,10310,2807
20241209,140100,67863139650,10330,10400,10400,10320,6054
20241209,140000,67800389870,10400,10380,10400,10360,7748
20241209,135900,67720095340,10380,10410,10410,10380,1758
20241209,135800,67701824920,10410,10460,10460,10410,5189
20241209,135700,67647682320,10430,10440,10450,10430,2273
20241209,135600,67623957130,10440,10440,10450,10430,966
20241209,135500,67613872740,10430,10430,10440,10420,645
20241209,135400,67607146070,10440,10430,10460,10430,4264
20241209,135300,67562604040,10430,10420,10430,10390,8327
20241209,135200,67475962140,10410,10380,10420,10370,3998
20241209,135100,67434417210,10360,10350,10370,10350,517
20241209,135000,67429056770,10330,10340,10350,10320,2186
20241209,134900,67406466170,10330,10330,10350,10320,529
20241209,134800,67400999560,10330,10320,10330,10310,320
20241209,134700,67397697570,10330,10310,10340,10310,1861
20241209,134600,67378481730,10310,10300,10310,10290,1360
20241209,134500,67364478240,10320,10320,10320,10300,907
20241209,134400,67355121790,10350,10320,10350,10300,2087
20241209,134300,67333568710,10320,10350,10350,10320,1249
20241209,134200,67320653390,10350,10340,10370,10310,3994
20241209,134100,67279385890,10360,10340,10370,10330,4616
20241209,134000,67231635550,10340,10330,10340,10330,665
20241209,133900,67224759560,10330,10270,10330,10270,7790
20241209,133800,67144553600,10270,10270,10280,10250,2160
20241209,133700,67122384410,10270,10260,10290,10250,1089
20241209,133600,67111194210,10260,10250,10280,10250,3790
20241209,133500,67072308130,10250,10280,10280,10250,3766
20241209,133400,67033666380,10270,10280,10290,10260,6761
20241209,133300,66964229520,10280,10330,10330,10280,4622
20241209,133200,66916652550,10330,10300,10330,10300,1829
20241209,133100,66897804270,10300,10310,10310,10290,3731
20241209,133000,66859368230,10310,10310,10350,10310,798
20241209,132900,66851137130,10310,10280,10360,10280,3269
20241209,132800,66817465120,10290,10330,10330,10280,2063
20241209,132700,66796218320,10340,10360,10370,10340,5760
20241209,132600,66736583000,10360,10340,10360,10320,4799
20241209,132500,66686960260,10340,10280,10340,10280,3473
20241209,132400,66651220480,10270,10340,10360,10260,7003
20241209,132300,66579059360,10350,10430,10430,10330,8698
20241209,132200,66488794470,10430,10380,10430,10380,842
20241209,132100,66480052840,10390,10450,10450,10390,2357
20241209,132000,66455519500,10420,10370,10420,10340,3683
20241209,131900,66417303990,10370,10370,10380,10340,1581
20241209,131800,66400916240,10330,10360,10380,10320,8906
20241209,131700,66308816230,10360,10420,10420,10350,5628
20241209,131600,66250417720,10420,10450,10450,10400,2960
20241209,131500,66219576840,10460,10450,10470,10430,10806
20241209,131400,66106572590,10450,10430,10450,10430,1416
20241209,131300,66091788210,10430,10470,10470,10430,3678
20241209,131200,66053352600,10470,10530,10530,10470,2778
20241209,131100,66024191750,10530,10540,10560,10530,5411
20241209,131000,65967181080,10530,10570,10590,10520,3964
20241209,130900,65925315360,10570,10580,10620,10460,22439
20241209,130800,65688119960,10580,10480,10580,10480,11814
20241209,130700,65563681700,10450,10440,10480,10440,6073
20241209,130600,65500187200,10450,10480,10480,10430,2785
20241209,130500,65471075720,10440,10490,10490,10420,5699
20241209,130400,65411460570,10500,10520,10520,10490,1835
20241209,130300,65392184750,10500,10530,10540,10480,9108
20241209,130200,65296487110,10520,10500,10530,10450,8091
20241209,130100,65211522020,10500,10440,10530,10440,13292
20241209,130000,65072121360,10440,10480,10480,10400,5861
20241209,125900,65010991950,10480,10470,10480,10450,11109
20241209,125800,64894686960,10460,10360,10600,10360,30175
20241209,125700,64578005780,10360,10250,10360,10220,9458
20241209,125600,64480787140,10250,10310,10310,10240,5459
20241209,125500,64424661620,10310,10290,10310,10290,4624
20241209,125400,64377040980,10290,10270,10300,10270,1262
20241209,125300,64364046060,10260,10260,10290,10250,3614
20241209,125200,64326923430,10260,10280,10290,10260,2774
20241209,125100,64298435480,10280,10310,10320,10280,4846
20241209,125000,64248567210,10320,10330,10340,10300,5070
20241209,124900,64196284460,10330,10340,10340,10320,2222
20241209,124800,64173327880,10330,10360,10370,10330,1862
20241209,124700,64154064710,10360,10370,10370,10360,894
20241209,124600,64144796520,10380,10380,10390,10370,4039
20241209,124500,64102864290,10350,10330,10370,10330,2145
20241209,124400,64080647040,10300,10330,10360,10300,6235
20241209,124300,64016289890,10330,10320,10350,10310,2962
20241209,124200,63985725430,10320,10370,10370,10320,3383
20241209,124100,63950705100,10370,10350,10410,10350,2984
20241209,124000,63919734670,10350,10340,10350,10320,1732
20241209,123900,63901842560,10340,10380,10380,10290,4791
20241209,123800,63852292530,10390,10380,10430,10360,19993
20241209,123700,63644410330,10380,10310,10390,10300,5745
20241209,123600,63584977740,10310,10280,10320,10280,3478
20241209,123500,63549180400,10280,10300,10300,10270,7289
20241209,123400,63474206190,10290,10250,10310,10250,7628
20241209,123300,63395764210,10240,10230,10250,10210,9218
20241209,123200,63301487950,10230,10140,10230,10140,4536
20241209,123100,63255285050,10140,10180,10190,10140,2656
20241209,123000,63228281410,10180,10100,10190,10080,13362
20241209,122900,63093175570,10120,10160,10170,10110,8284
20241209,122800,63009249210,10170,10200,10200,10170,6436
20241209,122700,62943658020,10200,10190,10200,10160,8502
20241209,122600,62857155680,10200,10180,10200,10120,9476
20241209,122500,62761048510,10160,10200,10200,10160,2159
20241209,122400,62739097740,10200,10160,10230,10130,6068
20241209,122300,62677329920,10160,10240,10240,10130,26283
20241209,122200,62409338350,10240,10140,10270,10130,45485
20241209,122100,61944719590,10140,10060,10140,10050,26931
20241209,122000,61673673660,10060,10060,10060,10060,0
20241209,121900,61673673660,10060,10080,10110,10060,11581
20241209,121800,61557104340,10080,10160,10180,10080,19055
20241209,121700,61364564930,10150,10200,10200,10060,37747
20241209,121600,60982741980,10210,10250,10280,10200,6485
20241209,121500,60916453400,10250,10310,10330,10250,12181
20241209,121400,60791151950,10310,10280,10320,10260,10523
20241209,121300,60682922870,10280,10270,10280,10180,30131
20241209,121200,60374658230,10270,10260,10350,10260,11688
20241209,121100,60254372240,10260,10380,10380,10260,20801
20241209,121000,60039909620,10390,10390,10400,10340,9357
20241209,120900,59942891610,10390,10360,10400,10350,18076
20241209,120800,59755424120,10360,10450,10450,10360,14782
20241209,120700,59601750750,10410,10450,10470,10410,3815
20241209,120600,59561925160,10440,10420,10470,10400,6272
20241209,120500,59496598500,10420,10450,10470,10410,5503
20241209,120400,59439211460,10430,10550,10550,10430,15858
20241209,120300,59272973600,10550,10530,10600,10520,1457
20241209,120200,59257587540,10520,10530,10590,10510,3516
20241209,120100,59220610180,10540,10570,10600,10530,2459
20241209,120000,59194639240,10570,10590,10600,10570,8233
20241209,115900,59107583690,10590,10570,10600,10570,1740
20241209,115800,59089157760,10570,10540,10580,10540,6413
20241209,115700,59021495520,10540,10530,10540,10500,4887
20241209,115600,58970102900,10530,10520,10530,10510,3857
20241209,115500,58929540310,10520,10500,10540,10500,3185
20241209,115400,58896041560,10500,10510,10520,10490,6231
20241209,115300,58830558580,10490,10510,10530,10490,2250
20241209,115200,58806929460,10510,10540,10540,10450,11030
20241209,115100,58691302380,10560,10590,10600,10480,29033
20241209,115000,58385302830,10590,10630,10630,10590,2999
20241209,114900,58353526040,10610,10630,10640,10610,3534
20241209,114800,58316006550,10630,10680,10680,10630,1643
20241209,114700,58298511150,10680,10680,10680,10660,1712
20241209,114600,58280237840,10680,10670,10700,10670,2461
20241209,114500,58253959310,10670,10680,10680,10630,923
20241209,114400,58244121340,10640,10620,10640,10600,13210
20241209,114300,58103901350,10620,10650,10670,10620,6011
20241209,114200,58039920700,10650,10670,10680,10630,866
20241209,114100,58030704310,10670,10630,10670,10610,5026
20241209,114000,57977300350,10630,10690,10690,10630,10487
20241209,113900,57865514940,10690,10690,10700,10680,2201
20241209,113800,57841986190,10710,10700,10710,10700,1422
20241209,113700,57826769670,10700,10690,10700,10690,1617
20241209,113600,57809476120,10700,10720,10720,10700,3556
20241209,113500,57771389690,10710,10710,10730,10710,742
20241209,113400,57763436080,10710,10690,10730,10690,1148
20241209,113300,57751142220,10690,10750,10750,10670,4612
20241209,113200,57701802060,10750,10740,10770,10740,2446
20241209,113100,57675508720,10740,10730,10740,10690,6885
20241209,113000,57601644780,10730,10700,10730,10690,1353
20241209,112900,57587168080,10730,10740,10740,10670,3808
20241209,112800,57546438170,10740,10740,10740,10700,2536
20241209,112700,57519232620,10740,10700,10750,10670,2966
20241209,112600,57487464100,10700,10690,10710,10680,920
20241209,112500,57477630920,10690,10720,10720,10670,1581
20241209,112400,57460734520,10670,10640,10740,10640,3996
20241209,112300,57417989620,10640,10680,10680,10620,10329
20241209,112200,57308068070,10680,10760,10770,10660,13729
20241209,112100,57161091800,10760,10730,10790,10710,9222
20241209,112000,57062156960,10740,10810,10810,10720,11827
20241209,111900,56935102670,10790,10820,10900,10790,21294
20241209,111800,56704317620,10820,10810,10820,10800,2451
20241209,111700,56677823370,10810,10800,10810,10790,4311
20241209,111600,56631250970,10800,10790,10840,10790,9511
20241209,111500,56528317880,10790,10830,10840,10760,8351
20241209,111400,56437988920,10840,10760,10850,10750,7005
20241209,111300,56362290020,10760,10780,10790,10750,9147
20241209,111200,56263804140,10790,10780,10800,10770,5444
20241209,111100,56205091520,10810,10780,10810,10740,15537
20241209,111000,56037630930,10790,10780,10800,10780,4006
20241209,110900,55994415490,10790,10820,10860,10770,12168
20241209,110800,55863049700,10790,10750,10900,10740,19209
20241209,110700,55654607590,10760,10850,10850,10760,13368
20241209,110600,55510112150,10850,10670,10860,10650,23816
20241209,110500,55252682160,10660,10730,10730,10640,16609
20241209,110400,55075284340,10710,10720,10730,10650,7784
20241209,110300,54992039970,10680,10750,10790,10670,14583
20241209,110200,54835860720,10790,10800,10860,10730,25853
20241209,110100,54556922180,10800,10640,10900,10640,62022
20241209,110000,53888393060,10640,10550,10680,10550,22605
20241209,105900,53648619350,10560,10510,10560,10500,5981
20241209,105800,53585656680,10510,10490,10540,10460,9617
20241209,105700,53484770190,10490,10410,10490,10400,16891
20241209,105600,53308430340,10410,10390,10440,10370,15290
20241209,105500,53149501180,10380,10440,10440,10370,10881
20241209,105400,53036345520,10440,10450,10490,10420,9569
20241209,105300,52936388980,10450,10550,10550,10430,19796
20241209,105200,52728491060,10550,10530,10550,10490,20529
20241209,105100,52512536080,10540,10500,10540,10470,13059
20241209,105000,52375434150,10500,10420,10530,10420,9209
20241209,104900,52279008970,10450,10440,10490,10400,12688
20241209,104800,52146390930,10440,10390,10460,10350,18162
20241209,104700,51957416070,10390,10370,10390,10310,25916
20241209,104600,51689371360,10370,10370,10450,10360,33659
20241209,104500,51339507980,10380,10560,10570,10380,40872
20241209,104400,50912415410,10560,10470,10580,10470,13230
20241209,104300,50773333080,10430,10590,10600,10430,41381
20241209,104200,50338091080,10590,10600,10620,10580,10583
20241209,104100,50225888310,10620,10560,10650,10540,46165
20241209,104000,49736579740,10580,10580,10600,10520,32144
20241209,103900,49397616200,10580,10650,10660,10570,11234
20241209,103800,49278562490,10650,10610,10660,10560,39532
20241209,103700,48860053320,10610,10770,10830,10580,37973
20241209,103600,48454075950,10770,10710,10780,10700,30846
20241209,103500,48123412720,10700,10720,10760,10690,15783
20241209,103400,47954367730,10700,10660,10800,10660,32455
20241209,103300,47605822320,10710,10920,10920,10660,55773
20241209,103200,47002221360,10910,10930,10930,10910,11482
20241209,103100,46876844850,10930,10920,10950,10920,6815
20241209,103000,46802314400,10920,10970,10970,10910,15322
20241209,102900,46635028120,10970,11000,11000,10910,17654
20241209,102800,46441793130,11000,11000,11020,11000,7145
20241209,102700,46363170370,11000,11040,11060,11000,18605
20241209,102600,46158228250,11060,11080,11080,11040,2542
20241209,102500,46130117050,11080,11090,11090,11050,2997
20241209,102400,46096941090,11100,11100,11100,11070,3391
20241209,102300,46059370960,11080,11070,11110,11020,16937
20241209,102200,45871850350,11070,11090,11090,11060,3247
20241209,102100,45835919650,11060,11090,11090,11050,3130
20241209,102000,45801292690,11090,11040,11090,11010,6447
20241209,101900,45730185090,11040,11050,11080,11030,6288
20241209,101800,45660748510,11050,11100,11110,11050,7493
20241209,101700,45577725160,11100,11120,11120,11100,11370
20241209,101600,45451432180,11120,11140,11150,11120,5184
20241209,101500,45393755600,11140,11130,11150,11120,2980
20241209,101400,45360584620,11120,11160,11170,11120,4587
20241209,101300,45309527880,11120,11190,11200,11120,9679
20241209,101200,45201421380,11150,11120,11210,11120,9501
20241209,101100,45095513430,11120,11150,11150,11120,3113
20241209,101000,45060859250,11140,11170,11170,11130,12603
20241209,100900,44920258240,11170,11210,11210,11140,14215
20241209,100800,44761254660,11210,11190,11210,11180,7451
20241209,100700,44677813460,11200,11140,11220,11120,11009
20241209,100600,44554684840,11120,11010,11150,11010,9114
20241209,100500,44453482980,11010,11110,11120,11010,12563
20241209,100400,44314406200,11120,11120,11120,11110,4651
20241209,100300,44262729130,11110,11170,11170,11100,10045
20241209,100200,44150974910,11180,11160,11200,11150,15867
20241209,100100,43973518660,11160,11140,11160,11120,14196
20241209,100000,43815353240,11140,11070,11140,11060,10321
20241209,095900,43700652430,11080,11080,11080,11040,6548
20241209,095800,43628181790,11080,11070,11090,11040,10076
20241209,095700,43516652490,11070,11050,11070,11020,16465
20241209,095600,43334672650,11020,10940,11060,10900,18420
20241209,095500,43133275570,10930,11010,11020,10910,33942
20241209,095400,42761770780,11020,11070,11070,11000,15073
20241209,095300,42595462550,11070,11020,11100,11020,12375
20241209,095200,42458651600,11020,11070,11080,11010,9800
20241209,095100,42350500500,11080,11010,11100,11010,14743
20241209,095000,42187647890,11030,11000,11070,10990,22720
20241209,094900,41937401480,11010,11090,11100,10990,40123
20241209,094800,41494502920,11100,11100,11130,11080,23748
20241209,094700,41230879870,11110,11180,11190,11100,28814
20241209,094600,40910127150,11170,11210,11210,11170,13852
20241209,094500,40755138440,11200,11210,11220,11180,10193
20241209,094400,40640977930,11210,11190,11230,11180,6675
20241209,094300,40566163470,11180,11150,11190,11150,9111
20241209,094200,40464390890,11160,11130,11170,11120,14332
20241209,094100,40304690710,11130,11250,11250,11130,41821
20241209,094000,39836833390,11250,11250,11250,11210,8878
20241209,093900,39737142540,11260,11220,11310,11210,21499
20241209,093800,39494673150,11240,11160,11240,11160,15230
20241209,093700,39324139240,11170,11240,11250,11160,22186
20241209,093600,39075745550,11250,11150,11280,11130,39662
20241209,093500,38631108170,11150,11210,11230,11110,50186
20241209,093400,38070441760,11210,11320,11330,11210,48645
20241209,093300,37522875810,11310,11430,11440,11280,80959
20241209,093200,36603807500,11430,11470,11490,11420,31843
20241209,093100,36239251410,11470,11470,11490,11460,23969
20241209,093000,35964274520,11470,11520,11570,11460,45210
20241209,092900,35444135520,11510,11510,11690,11510,137357
20241209,092800,33850363390,11510,11460,11520,11400,47475
20241209,092700,33306810490,11460,11460,11550,11300,76949
20241209,092600,32430321630,11450,11460,11570,11440,68663
20241209,092500,31640102300,11480,11580,11600,11430,97028
20241209,092400,30523501230,11580,11680,11690,11550,144924
20241209,092300,28841020350,11700,11390,11700,11390,229851
20241209,092200,26191835150,11390,11340,11420,11280,103642
20241209,092100,25016617960,11340,11390,11440,11310,54097
20241209,092000,24401310160,11390,11340,11410,11260,83634
20241209,091900,23453168460,11330,11430,11520,11240,240948
20241209,091800,20700709690,11400,11110,11480,11080,154100
20241209,091700,18954756170,11140,11200,11240,11110,65522
20241209,091600,18222033310,11200,11090,11200,11010,51638
20241209,091500,17648957440,11090,11280,11300,11090,72005
20241209,091400,16842963400,11290,11130,11300,11020,119727
20241209,091300,15501559640,11150,10970,11150,10950,46516
20241209,091200,14988109950,10970,11040,11160,10970,102526
20241209,091100,13853208340,11060,10860,11060,10810,64110
20241209,091000,13154437800,10860,11340,11440,10850,208406
20241209,090900,10824843380,11340,11170,11400,11120,183813
20241209,090800,8758940200,11170,11170,11170,11170,0
20241209,090700,8758940200,11170,11110,11170,11100,42923
20241209,090600,8280316740,11110,10830,11160,10780,231738
20241209,090500,5725929580,10830,10700,10890,10630,89668
20241209,090400,4760636770,10690,10680,10700,10600,53954
20241209,090300,4185092100,10670,10670,10690,10530,60339
20241209,090200,3543922580,10670,10520,10690,10460,72911
20241209,090100,2774335900,10490,10380,10600,10210,90066
20241209,090000,1841168040,10330,10160,10500,10130,171547