KissMeData/088340/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200200,3147023510,8520,8520,8520,8520,10473
20241209,200100,3147023510,8520,8520,8520,8520,0
20241209,200000,3147023510,8520,8520,8520,8520,0
20241209,195900,3147023510,8520,8520,8520,8520,0
20241209,195800,3147023510,8520,8520,8520,8520,0
20241209,195700,3147023510,8520,8520,8520,8520,0
20241209,195600,3147023510,8520,8520,8520,8520,0
20241209,195500,3147023510,8520,8520,8520,8520,0
20241209,195400,3147023510,8520,8520,8520,8520,0
20241209,195300,3147023510,8520,8520,8520,8520,0
20241209,195200,3147023510,8520,8520,8520,8520,0
20241209,195100,3147023510,8520,8520,8520,8520,0
20241209,195000,3147023510,8520,8520,8520,8520,0
20241209,194900,3147023510,8520,8520,8520,8520,0
20241209,194800,3147023510,8520,8520,8520,8520,0
20241209,194700,3147023510,8520,8520,8520,8520,0
20241209,194600,3147023510,8520,8520,8520,8520,0
20241209,194500,3147023510,8520,8520,8520,8520,0
20241209,194400,3147023510,8520,8520,8520,8520,0
20241209,194300,3147023510,8520,8520,8520,8520,0
20241209,194200,3147023510,8520,8520,8520,8520,0
20241209,194100,3147023510,8520,8520,8520,8520,0
20241209,194000,3147023510,8520,8520,8520,8520,0
20241209,193900,3147023510,8520,8520,8520,8520,0
20241209,193800,3147023510,8520,8520,8520,8520,0
20241209,193700,3147023510,8520,8520,8520,8520,0
20241209,193600,3147023510,8520,8520,8520,8520,0
20241209,193500,3147023510,8520,8520,8520,8520,0
20241209,193400,3147023510,8520,8520,8520,8520,0
20241209,193300,3147023510,8520,8520,8520,8520,0
20241209,193200,3147023510,8520,8520,8520,8520,10473
20241209,193100,3147023510,8520,8520,8520,8520,0
20241209,193000,3147023510,8520,8520,8520,8520,0
20241209,192900,3147023510,8520,8520,8520,8520,0
20241209,192800,3147023510,8520,8520,8520,8520,0
20241209,192700,3147023510,8520,8520,8520,8520,0
20241209,192600,3147023510,8520,8520,8520,8520,0
20241209,192500,3147023510,8520,8520,8520,8520,0
20241209,192400,3147023510,8520,8520,8520,8520,0
20241209,192300,3147023510,8520,8520,8520,8520,0
20241209,192200,3147023510,8520,8520,8520,8520,0
20241209,192100,3147023510,8520,8520,8520,8520,0
20241209,192000,3147023510,8520,8520,8520,8520,0
20241209,191900,3147023510,8520,8520,8520,8520,0
20241209,191800,3147023510,8520,8520,8520,8520,0
20241209,191700,3147023510,8520,8520,8520,8520,0
20241209,191600,3147023510,8520,8520,8520,8520,0
20241209,191500,3147023510,8520,8520,8520,8520,0
20241209,191400,3147023510,8520,8520,8520,8520,0
20241209,191300,3147023510,8520,8520,8520,8520,0
20241209,191200,3147023510,8520,8520,8520,8520,0
20241209,191100,3147023510,8520,8520,8520,8520,0
20241209,191000,3147023510,8520,8520,8520,8520,0
20241209,190900,3147023510,8520,8520,8520,8520,0
20241209,190800,3147023510,8520,8520,8520,8520,0
20241209,190700,3147023510,8520,8520,8520,8520,0
20241209,190600,3147023510,8520,8520,8520,8520,0
20241209,190500,3147023510,8520,8520,8520,8520,0
20241209,190400,3147023510,8520,8520,8520,8520,0
20241209,190300,3147023510,8520,8520,8520,8520,0
20241209,190200,3147023510,8520,8520,8520,8520,10473
20241209,190100,3147023510,8520,8520,8520,8520,0
20241209,190000,3147023510,8520,8520,8520,8520,0
20241209,185900,3147023510,8520,8520,8520,8520,0
20241209,185800,3147023510,8520,8520,8520,8520,0
20241209,185700,3147023510,8520,8520,8520,8520,0
20241209,185600,3147023510,8520,8520,8520,8520,0
20241209,185500,3147023510,8520,8520,8520,8520,0
20241209,185400,3147023510,8520,8520,8520,8520,0
20241209,185300,3147023510,8520,8520,8520,8520,0
20241209,185200,3147023510,8520,8520,8520,8520,0
20241209,185100,3147023510,8520,8520,8520,8520,0
20241209,185000,3147023510,8520,8520,8520,8520,0
20241209,184900,3147023510,8520,8520,8520,8520,0
20241209,184800,3147023510,8520,8520,8520,8520,0
20241209,184700,3147023510,8520,8520,8520,8520,0
20241209,184600,3147023510,8520,8520,8520,8520,0
20241209,184500,3147023510,8520,8520,8520,8520,0
20241209,184400,3147023510,8520,8520,8520,8520,0
20241209,184300,3147023510,8520,8520,8520,8520,0
20241209,184200,3147023510,8520,8520,8520,8520,0
20241209,184100,3147023510,8520,8520,8520,8520,0
20241209,184000,3147023510,8520,8520,8520,8520,0
20241209,183900,3147023510,8520,8520,8520,8520,0
20241209,183800,3147023510,8520,8520,8520,8520,0
20241209,183700,3147023510,8520,8520,8520,8520,0
20241209,183600,3147023510,8520,8520,8520,8520,0
20241209,183500,3147023510,8520,8520,8520,8520,0
20241209,183400,3147023510,8520,8520,8520,8520,0
20241209,183300,3147023510,8520,8520,8520,8520,0
20241209,183200,3147023510,8520,8520,8520,8520,10473
20241209,183100,3147023510,8520,8520,8520,8520,0
20241209,183000,3147023510,8520,8520,8520,8520,0
20241209,182900,3147023510,8520,8520,8520,8520,0
20241209,182800,3147023510,8520,8520,8520,8520,0
20241209,182700,3147023510,8520,8520,8520,8520,0
20241209,182600,3147023510,8520,8520,8520,8520,0
20241209,182500,3147023510,8520,8520,8520,8520,0
20241209,182400,3147023510,8520,8520,8520,8520,0
20241209,182300,3147023510,8520,8520,8520,8520,0
20241209,182200,3147023510,8520,8520,8520,8520,0
20241209,182100,3147023510,8520,8520,8520,8520,0
20241209,182000,3147023510,8520,8520,8520,8520,0
20241209,181900,3147023510,8520,8520,8520,8520,0
20241209,181800,3147023510,8520,8520,8520,8520,0
20241209,181700,3147023510,8520,8520,8520,8520,0
20241209,181600,3147023510,8520,8520,8520,8520,0
20241209,181500,3147023510,8520,8520,8520,8520,0
20241209,181400,3147023510,8520,8520,8520,8520,0
20241209,181300,3147023510,8520,8520,8520,8520,0
20241209,181200,3147023510,8520,8520,8520,8520,0
20241209,181100,3147023510,8520,8520,8520,8520,0
20241209,181000,3147023510,8520,8520,8520,8520,0
20241209,180900,3147023510,8520,8520,8520,8520,0
20241209,180800,3147023510,8520,8520,8520,8520,0
20241209,180700,3147023510,8520,8520,8520,8520,0
20241209,180600,3147023510,8520,8520,8520,8520,0
20241209,180500,3147023510,8520,8520,8520,8520,0
20241209,180400,3147023510,8520,8520,8520,8520,0
20241209,180300,3147023510,8520,8520,8520,8520,0
20241209,180200,3147023510,8520,8520,8520,8520,10473
20241209,180100,3147023510,8520,8520,8520,8520,0
20241209,180000,3147023510,8520,8520,8520,8520,0
20241209,175900,3147023510,8520,8520,8520,8520,0
20241209,175800,3147023510,8520,8520,8520,8520,0
20241209,175700,3147023510,8520,8520,8520,8520,0
20241209,175600,3147023510,8520,8520,8520,8520,0
20241209,175500,3147023510,8520,8520,8520,8520,0
20241209,175400,3147023510,8520,8520,8520,8520,0
20241209,175300,3147023510,8520,8520,8520,8520,0
20241209,175200,3147023510,8520,8520,8520,8520,0
20241209,175100,3147023510,8520,8520,8520,8520,0
20241209,175000,3147023510,8520,8520,8520,8520,0
20241209,174900,3147023510,8520,8520,8520,8520,0
20241209,174800,3147023510,8520,8520,8520,8520,0
20241209,174700,3147023510,8520,8520,8520,8520,0
20241209,174600,3147023510,8520,8520,8520,8520,0
20241209,174500,3147023510,8520,8520,8520,8520,0
20241209,174400,3147023510,8520,8520,8520,8520,0
20241209,174300,3147023510,8520,8520,8520,8520,0
20241209,174200,3147023510,8520,8520,8520,8520,0
20241209,174100,3147023510,8520,8520,8520,8520,0
20241209,174000,3147023510,8520,8520,8520,8520,0
20241209,173900,3147023510,8520,8520,8520,8520,0
20241209,173800,3147023510,8520,8520,8520,8520,0
20241209,173700,3147023510,8520,8520,8520,8520,0
20241209,173600,3147023510,8520,8520,8520,8520,0
20241209,173500,3147023510,8520,8520,8520,8520,0
20241209,173400,3147023510,8520,8520,8520,8520,0
20241209,173300,3147023510,8520,8520,8520,8520,0
20241209,173200,3147023510,8520,8520,8520,8520,10473
20241209,173100,3147023510,8520,8520,8520,8520,0
20241209,173000,3147023510,8520,8520,8520,8520,0
20241209,172900,3147023510,8520,8520,8520,8520,0
20241209,172800,3147023510,8520,8520,8520,8520,0
20241209,172700,3147023510,8520,8520,8520,8520,0
20241209,172600,3147023510,8520,8520,8520,8520,0
20241209,172500,3147023510,8520,8520,8520,8520,0
20241209,172400,3147023510,8520,8520,8520,8520,0
20241209,172300,3147023510,8520,8520,8520,8520,0
20241209,172200,3147023510,8520,8520,8520,8520,0
20241209,172100,3147023510,8520,8520,8520,8520,0
20241209,172000,3147023510,8520,8520,8520,8520,0
20241209,171900,3147023510,8520,8520,8520,8520,0
20241209,171800,3147023510,8520,8520,8520,8520,0
20241209,171700,3147023510,8520,8520,8520,8520,0
20241209,171600,3147023510,8520,8520,8520,8520,0
20241209,171500,3147023510,8520,8520,8520,8520,0
20241209,171400,3147023510,8520,8520,8520,8520,0
20241209,171300,3147023510,8520,8520,8520,8520,0
20241209,171200,3147023510,8520,8520,8520,8520,0
20241209,171100,3147023510,8520,8520,8520,8520,0
20241209,171000,3147023510,8520,8520,8520,8520,0
20241209,170900,3147023510,8520,8520,8520,8520,0
20241209,170800,3147023510,8520,8520,8520,8520,0
20241209,170700,3147023510,8520,8520,8520,8520,0
20241209,170600,3147023510,8520,8520,8520,8520,0
20241209,170500,3147023510,8520,8520,8520,8520,0
20241209,170400,3147023510,8520,8520,8520,8520,0
20241209,170300,3147023510,8520,8520,8520,8520,0
20241209,170200,3147023510,8520,8520,8520,8520,10473
20241209,170100,3147023510,8520,8520,8520,8520,0
20241209,170000,3147023510,8520,8520,8520,8520,0
20241209,165900,3147023510,8520,8520,8520,8520,0
20241209,165800,3147023510,8520,8520,8520,8520,0
20241209,165700,3147023510,8520,8520,8520,8520,0
20241209,165600,3147023510,8520,8520,8520,8520,0
20241209,165500,3147023510,8520,8520,8520,8520,0
20241209,165400,3147023510,8520,8520,8520,8520,0
20241209,165300,3147023510,8520,8520,8520,8520,0
20241209,165200,3147023510,8520,8520,8520,8520,0
20241209,165100,3147023510,8520,8520,8520,8520,0
20241209,165000,3147023510,8520,8520,8520,8520,0
20241209,164900,3147023510,8520,8520,8520,8520,0
20241209,164800,3147023510,8520,8520,8520,8520,0
20241209,164700,3147023510,8520,8520,8520,8520,0
20241209,164600,3147023510,8520,8520,8520,8520,0
20241209,164500,3147023510,8520,8520,8520,8520,0
20241209,164400,3147023510,8520,8520,8520,8520,0
20241209,164300,3147023510,8520,8520,8520,8520,0
20241209,164200,3147023510,8520,8520,8520,8520,0
20241209,164100,3147023510,8520,8520,8520,8520,0
20241209,164000,3147023510,8520,8520,8520,8520,0
20241209,163900,3147023510,8520,8520,8520,8520,0
20241209,163800,3147023510,8520,8520,8520,8520,0
20241209,163700,3147023510,8520,8520,8520,8520,0
20241209,163600,3147023510,8520,8520,8520,8520,0
20241209,163500,3147023510,8520,8520,8520,8520,0
20241209,163400,3147023510,8520,8520,8520,8520,0
20241209,163300,3147023510,8520,8520,8520,8520,0
20241209,163200,3147023510,8520,8520,8520,8520,10473
20241209,163100,3147023510,8520,8520,8520,8520,0
20241209,163000,3147023510,8520,8520,8520,8520,0
20241209,162900,3147023510,8520,8520,8520,8520,0
20241209,162800,3147023510,8520,8520,8520,8520,0
20241209,162700,3147023510,8520,8520,8520,8520,0
20241209,162600,3147023510,8520,8520,8520,8520,0
20241209,162500,3147023510,8520,8520,8520,8520,0
20241209,162400,3147023510,8520,8520,8520,8520,0
20241209,162300,3147023510,8520,8520,8520,8520,0
20241209,162200,3147023510,8520,8520,8520,8520,0
20241209,162100,3147023510,8520,8520,8520,8520,0
20241209,162000,3147023510,8520,8520,8520,8520,0
20241209,161900,3147023510,8520,8520,8520,8520,0
20241209,161800,3147023510,8520,8520,8520,8520,0
20241209,161700,3147023510,8520,8520,8520,8520,0
20241209,161600,3147023510,8520,8520,8520,8520,0
20241209,161500,3147023510,8520,8520,8520,8520,0
20241209,161400,3147023510,8520,8520,8520,8520,0
20241209,161300,3147023510,8520,8520,8520,8520,0
20241209,161200,3147023510,8520,8520,8520,8520,0
20241209,161100,3147023510,8520,8520,8520,8520,0
20241209,161000,3147023510,8520,8520,8520,8520,0
20241209,160900,3147023510,8520,8520,8520,8520,0
20241209,160800,3147023510,8520,8520,8520,8520,0
20241209,160700,3147023510,8520,8520,8520,8520,0
20241209,160600,3147023510,8520,8520,8520,8520,0
20241209,160500,3147023510,8520,8520,8520,8520,0
20241209,160400,3147023510,8520,8520,8520,8520,0
20241209,160300,3147023510,8520,8520,8520,8520,0
20241209,160200,3147023510,8520,8520,8520,8520,10473
20241209,160100,3147023510,8520,8520,8520,8520,0
20241209,160000,3147023510,8520,8520,8520,8520,0
20241209,155900,3147023510,8520,8520,8520,8520,0
20241209,155800,3147023510,8520,8520,8520,8520,0
20241209,155700,3147023510,8520,8520,8520,8520,0
20241209,155600,3147023510,8520,8520,8520,8520,0
20241209,155500,3147023510,8520,8520,8520,8520,0
20241209,155400,3147023510,8520,8520,8520,8520,0
20241209,155300,3147023510,8520,8520,8520,8520,0
20241209,155200,3147023510,8520,8520,8520,8520,0
20241209,155100,3147023510,8520,8520,8520,8520,0
20241209,155000,3147023510,8520,8520,8520,8520,0
20241209,154900,3147023510,8520,8520,8520,8520,0
20241209,154800,3147023510,8520,8520,8520,8520,0
20241209,154700,3147023510,8520,8520,8520,8520,0
20241209,154600,3147023510,8520,8520,8520,8520,0
20241209,154500,3147023510,8520,8520,8520,8520,0
20241209,154400,3147023510,8520,8520,8520,8520,0
20241209,154300,3147023510,8520,8520,8520,8520,0
20241209,154200,3147023510,8520,8520,8520,8520,0
20241209,154100,3147023510,8520,8520,8520,8520,0
20241209,154000,3147023510,8520,8520,8520,8520,0
20241209,153900,3147023510,8520,8520,8520,8520,0
20241209,153800,3147023510,8520,8520,8520,8520,0
20241209,153700,3147023510,8520,8520,8520,8520,0
20241209,153600,3147023510,8520,8520,8520,8520,0
20241209,153500,3147023510,8520,8520,8520,8520,0
20241209,153400,3147023510,8520,8520,8520,8520,0
20241209,153300,3147023510,8520,8520,8520,8520,0
20241209,153200,3147023510,8520,8520,8520,8520,10473
20241209,153100,3147023510,8520,8520,8520,8520,0
20241209,153000,3147023510,8520,8520,8520,8520,10473
20241209,152900,3057793550,8790,8790,8790,8790,0
20241209,152800,3057793550,8790,8790,8790,8790,0
20241209,152700,3057793550,8790,8790,8790,8790,0
20241209,152600,3057793550,8790,8790,8790,8790,0
20241209,152500,3057793550,8790,8790,8790,8790,0
20241209,152400,3057793550,8790,8790,8790,8790,0
20241209,152300,3057793550,8790,8790,8790,8790,0
20241209,152200,3057793550,8790,8790,8790,8790,0
20241209,152100,3057793550,8790,8790,8790,8790,0
20241209,152000,3057793550,8790,8790,8790,8790,0
20241209,151900,3057793550,8790,8790,8790,8780,689
20241209,151800,3051737490,8780,8790,8790,8780,603
20241209,151700,3046440900,8790,8800,8800,8780,330
20241209,151600,3043540220,8800,8800,8800,8780,1468
20241209,151500,3030625890,8800,8830,8830,8800,1856
20241209,151400,3014255850,8830,8840,8860,8820,970
20241209,151300,3005685200,8840,8820,8840,8810,903
20241209,151200,2997717740,8810,8830,8830,8750,4309
20241209,151100,2959829670,8840,8830,8840,8830,703
20241209,151000,2953620850,8830,8840,8870,8830,401
20241209,150900,2950076550,8840,8840,8870,8830,955
20241209,150800,2941630780,8840,8850,8860,8830,256
20241209,150700,2939367980,8850,8880,8890,8850,2452
20241209,150600,2917619200,8880,8880,8880,8880,57
20241209,150500,2917113040,8880,8880,8920,8870,754
20241209,150400,2910418960,8880,8950,8950,8880,5263
20241209,150300,2863500310,8980,8960,8980,8950,2346
20241209,150200,2842499300,8960,8960,8960,8960,246
20241209,150100,2840295140,8990,8960,8990,8950,1829
20241209,150000,2823907110,8960,8970,8970,8960,302
20241209,145900,2821200850,8970,8980,9000,8970,232
20241209,145800,2819117700,9000,9000,9000,8970,441
20241209,145700,2815155240,9000,9000,9000,9000,2
20241209,145600,2815137240,9000,8990,9000,8990,503
20241209,145500,2810614690,8990,8980,8990,8960,1978
20241209,145400,2792847290,8980,8960,8980,8960,61
20241209,145300,2792300130,8960,8990,8990,8960,1062
20241209,145200,2782765750,8990,8990,8990,8980,105
20241209,145100,2781822800,8990,8980,8990,8980,345
20241209,145000,2778724420,8980,8980,8980,8960,343
20241209,144900,2775649600,8980,8970,8980,8970,249
20241209,144800,2773416020,8970,8980,8990,8970,87
20241209,144700,2772634770,8980,8980,8990,8960,228
20241209,144600,2770588830,8980,8990,9010,8970,320
20241209,144500,2767712150,8990,8990,8990,8960,671
20241209,144400,2761699150,8960,8990,8990,8960,677
20241209,144300,2755626180,8990,8980,8990,8970,351
20241209,144200,2752474290,8980,8950,8980,8950,1106
20241209,144100,2742572600,8950,8950,8950,8930,76
20241209,144000,2741892510,8940,8930,8940,8920,658
20241209,143900,2736018010,8940,8930,8940,8930,482
20241209,143800,2731709720,8940,8950,8950,8930,110
20241209,143700,2730725820,8980,8980,8980,8980,13
20241209,143600,2730609080,8980,8950,8980,8900,666
20241209,143500,2724662260,8930,9030,9030,8920,3085
20241209,143400,2696888120,9030,9020,9030,9020,355
20241209,143300,2693685910,9020,9030,9080,9020,399
20241209,143200,2690086540,9020,9040,9040,9020,189
20241209,143100,2688380290,9040,9090,9090,9040,164
20241209,143000,2686897520,9090,9040,9090,9040,296
20241209,142900,2684221550,9040,9050,9050,9040,144
20241209,142800,2682919550,9040,9040,9040,9030,116
20241209,142700,2681871610,9030,9050,9060,9030,895
20241209,142600,2673780790,9080,9090,9090,9050,238
20241209,142500,2671626300,9090,9070,9090,9050,708
20241209,142400,2665218370,9090,9060,9090,9050,86
20241209,142300,2664439940,9090,9060,9110,9050,1862
20241209,142200,2647573220,9120,9110,9120,9060,2107
20241209,142100,2628452190,9120,9110,9120,9100,76
20241209,142000,2627760560,9100,9120,9120,9100,38
20241209,141900,2627414640,9120,9120,9120,9120,2
20241209,141800,2627396400,9110,9110,9110,9110,40
20241209,141700,2627032000,9120,9120,9120,9120,7
20241209,141600,2626968160,9090,9120,9120,9090,45
20241209,141500,2626559040,9120,9120,9120,9120,40
20241209,141400,2626194240,9120,9100,9120,9070,227
20241209,141300,2624134500,9090,9090,9090,9090,0
20241209,141200,2624134500,9090,9080,9120,9070,1106
20241209,141100,2614089760,9080,9130,9130,9080,1426
20241209,141000,2601114950,9130,9130,9130,9130,3
20241209,140900,2601087560,9140,9140,9140,9140,6
20241209,140800,2601032720,9140,9140,9140,9140,2
20241209,140700,2601014440,9140,9140,9140,9140,55
20241209,140600,2600511740,9140,9120,9140,9110,230
20241209,140500,2598416260,9110,9150,9150,9110,121
20241209,140400,2597312640,9140,9140,9140,9140,104
20241209,140300,2596362080,9100,9170,9170,9100,2382
20241209,140200,2574641070,9180,9180,9180,9180,1
20241209,140100,2574631890,9180,9180,9180,9180,7
20241209,140000,2574567630,9180,9160,9180,9160,6
20241209,135900,2574512570,9150,9170,9170,9150,129
20241209,135800,2573331120,9160,9170,9180,9160,48
20241209,135700,2572891010,9170,9180,9180,9170,3
20241209,135600,2572863480,9180,9180,9180,9180,23
20241209,135500,2572652340,9180,9180,9180,9180,81
20241209,135400,2571908760,9180,9180,9180,9180,0
20241209,135300,2571908760,9180,9180,9180,9180,5
20241209,135200,2571862860,9140,9150,9150,9140,23
20241209,135100,2571652630,9140,9140,9140,9140,7
20241209,135000,2571588650,9140,9160,9190,9140,525
20241209,134900,2566789880,9140,9140,9140,9140,0
20241209,134800,2566789880,9140,9140,9150,9140,404
20241209,134700,2563097100,9170,9180,9180,9120,1765
20241209,134600,2546967710,9180,9200,9200,9180,297
20241209,134500,2544238540,9200,9230,9230,9200,219
20241209,134400,2542221570,9230,9210,9230,9210,5
20241209,134300,2542175490,9210,9220,9220,9210,3
20241209,134200,2542147840,9210,9210,9210,9210,142
20241209,134100,2540840020,9210,9210,9210,9210,17
20241209,134000,2540683450,9210,9210,9210,9210,1
20241209,133900,2540674240,9210,9180,9210,9180,54
20241209,133800,2540178400,9200,9210,9210,9200,103
20241209,133700,2539230790,9210,9210,9210,9210,5
20241209,133600,2539184740,9210,9210,9210,9210,1
20241209,133500,2539175530,9210,9200,9210,9190,204
20241209,133400,2537300140,9200,9200,9200,9190,91
20241209,133300,2536463350,9200,9200,9200,9200,11
20241209,133200,2536362150,9200,9200,9200,9190,112
20241209,133100,2535331960,9190,9190,9190,9180,49
20241209,133000,2534881660,9180,9210,9210,9180,440
20241209,132900,2530836940,9210,9230,9230,9210,306
20241209,132800,2528014670,9230,9220,9230,9210,13
20241209,132700,2527894780,9210,9210,9210,9210,0
20241209,132600,2527894780,9210,9210,9210,9200,133
20241209,132500,2526671150,9200,9220,9220,9200,32
20241209,132400,2526376430,9220,9230,9230,9220,32
20241209,132300,2526081380,9230,9230,9230,9230,15
20241209,132200,2525942930,9230,9210,9230,9210,135
20241209,132100,2524697460,9200,9200,9200,9200,55
20241209,132000,2524191460,9210,9200,9210,9200,14
20241209,131900,2524062590,9200,9200,9200,9200,15
20241209,131800,2523924590,9200,9200,9210,9200,137
20241209,131700,2522664140,9200,9230,9240,9200,106
20241209,131600,2521688740,9240,9190,9240,9190,11
20241209,131500,2521587250,9200,9200,9200,9200,105
20241209,131400,2520621250,9190,9220,9220,9180,1555
20241209,131300,2506324240,9220,9220,9220,9220,2
20241209,131200,2506305800,9210,9210,9210,9200,813
20241209,131100,2498818100,9210,9210,9220,9210,197
20241209,131000,2497001920,9230,9180,9230,9180,638
20241209,130900,2491125290,9180,9170,9180,9170,86
20241209,130800,2490336330,9160,9160,9170,9160,200
20241209,130700,2488503830,9160,9160,9170,9160,106
20241209,130600,2487532830,9150,9140,9150,9140,392
20241209,130500,2483949580,9130,9120,9130,9120,202
20241209,130400,2482106330,9120,9120,9120,9100,80
20241209,130300,2481377270,9120,9090,9120,9080,312
20241209,130200,2478541180,9080,9140,9140,9080,3650
20241209,130100,2445298690,9170,9170,9170,9140,250
20241209,130000,2443013500,9150,9160,9170,9150,216
20241209,125900,2441037060,9170,9170,9170,9170,7
20241209,125800,2440972870,9160,9150,9160,9140,32
20241209,125700,2440680340,9140,9150,9150,9140,169
20241209,125600,2439134090,9150,9150,9150,9140,93
20241209,125500,2438283440,9140,9130,9140,9130,3
20241209,125400,2438256040,9120,9160,9160,9120,1003
20241209,125300,2429105620,9150,9150,9150,9150,1
20241209,125200,2429096470,9140,9140,9140,9140,40
20241209,125100,2428730870,9140,9130,9190,9130,115
20241209,125000,2427674220,9190,9160,9190,9120,485
20241209,124900,2423245450,9170,9160,9170,9150,65
20241209,124800,2422650150,9160,9170,9170,9160,8
20241209,124700,2422576810,9170,9150,9170,9150,104
20241209,124600,2421623210,9170,9170,9170,9170,3
20241209,124500,2421595700,9180,9150,9180,9150,307
20241209,124400,2418780490,9170,9140,9170,9140,47
20241209,124300,2418350750,9140,9160,9160,9140,108
20241209,124200,2417363530,9170,9150,9170,9140,128
20241209,124100,2416193460,9150,9140,9150,9140,24
20241209,124000,2415974080,9140,9150,9160,9140,83
20241209,123900,2415214690,9160,9150,9160,9150,208
20241209,123800,2413310450,9160,9150,9160,9150,488
20241209,123700,2408845240,9150,9160,9160,9150,81
20241209,123600,2408103710,9150,9160,9160,9120,3693
20241209,123500,2374387210,9150,9180,9180,9150,78
20241209,123400,2373671770,9180,9170,9180,9170,106
20241209,123300,2372699710,9170,9170,9170,9170,1
20241209,123200,2372690540,9160,9160,9160,9150,161
20241209,123100,2371217060,9150,9180,9180,9150,474
20241209,123000,2366878010,9180,9180,9180,9170,5
20241209,122900,2366832120,9180,9170,9180,9170,2
20241209,122800,2366813770,9170,9180,9180,9170,61
20241209,122700,2366254390,9180,9170,9190,9170,4
20241209,122600,2366217660,9170,9180,9180,9170,17
20241209,122500,2366061700,9170,9160,9170,9160,109
20241209,122400,2365063250,9220,9180,9220,9170,255
20241209,122300,2362719840,9170,9170,9170,9170,0
20241209,122200,2362719840,9170,9190,9190,9160,23
20241209,122100,2362508520,9190,9200,9200,9150,310
20241209,122000,2359671490,9180,9150,9180,9150,5
20241209,121900,2359625710,9150,9200,9200,9150,165
20241209,121800,2358113090,9200,9210,9210,9180,113
20241209,121700,2357072720,9200,9210,9210,9200,3
20241209,121600,2357045100,9210,9210,9210,9200,237
20241209,121500,2354862690,9210,9230,9230,9210,8
20241209,121400,2354788880,9230,9220,9230,9220,107
20241209,121300,2353801860,9220,9220,9220,9220,13
20241209,121200,2353682000,9220,9220,9220,9210,248
20241209,121100,2351395710,9220,9210,9220,9210,2
20241209,121000,2351377280,9210,9210,9210,9210,4
20241209,120900,2351340440,9170,9180,9180,9170,38
20241209,120800,2350991970,9200,9190,9200,9190,20
20241209,120700,2350808040,9190,9180,9190,9140,297
20241209,120600,2348086530,9180,9180,9180,9180,159
20241209,120500,2346626910,9180,9170,9180,9170,290
20241209,120400,2343966080,9170,9170,9170,9170,2
20241209,120300,2343947740,9160,9170,9170,9160,50
20241209,120200,2343489660,9160,9170,9170,9160,63
20241209,120100,2342912510,9140,9160,9160,9140,251
20241209,120000,2340618330,9170,9170,9170,9170,17
20241209,115900,2340462440,9170,9170,9170,9170,7
20241209,115800,2340398250,9150,9170,9170,9150,66
20241209,115700,2339793920,9170,9170,9170,9170,11
20241209,115600,2339693050,9170,9170,9170,9170,0
20241209,115500,2339693050,9170,9170,9170,9170,7
20241209,115400,2339628860,9170,9140,9170,9140,1417
20241209,115300,2326661770,9150,9150,9150,9140,565
20241209,115200,2321492820,9150,9150,9150,9140,316
20241209,115100,2318601640,9130,9160,9160,9130,264
20241209,115000,2316190400,9160,9170,9170,9160,21
20241209,114900,2315997960,9170,9180,9180,9150,2507
20241209,114800,2293005710,9180,9200,9200,9180,648
20241209,114700,2287055590,9200,9210,9210,9200,581
20241209,114600,2281710380,9230,9220,9230,9200,500
20241209,114500,2277106670,9220,9230,9230,9220,8
20241209,114400,2277032890,9240,9240,9240,9240,164
20241209,114300,2275517530,9240,9280,9280,9240,489
20241209,114200,2270992380,9270,9280,9290,9270,57
20241209,114100,2270462920,9280,9300,9300,9280,103
20241209,114000,2269505040,9300,9280,9300,9280,14
20241209,113900,2269374930,9280,9270,9280,9270,215
20241209,113800,2267381760,9280,9270,9280,9270,7
20241209,113700,2267316810,9270,9270,9280,9270,13
20241209,113600,2267196290,9270,9280,9280,9270,121
20241209,113500,2266073530,9280,9270,9280,9270,256
20241209,113400,2263698390,9270,9250,9270,9250,53
20241209,113300,2263207600,9300,9310,9310,9200,2507
20241209,113200,2240037190,9310,9310,9320,9290,47
20241209,113100,2239600060,9310,9260,9320,9260,696
20241209,113000,2233124720,9260,9250,9260,9250,38
20241209,112900,2232773210,9250,9240,9250,9240,30
20241209,112800,2232495730,9240,9230,9240,9230,208
20241209,112700,2230575390,9240,9240,9240,9230,10
20241209,112600,2230483030,9230,9230,9230,9230,13
20241209,112500,2230363040,9260,9260,9260,9260,11
20241209,112400,2230261180,9260,9260,9260,9260,4
20241209,112300,2230224140,9180,9250,9250,9180,826
20241209,112200,2222616710,9250,9250,9250,9250,33
20241209,112100,2222311460,9250,9240,9250,9240,120
20241209,112000,2221201960,9240,9220,9240,9220,280
20241209,111900,2218619290,9190,9220,9220,9190,36
20241209,111800,2218288160,9220,9210,9220,9210,106
20241209,111700,2217311860,9210,9200,9210,9180,435
20241209,111600,2213310280,9180,9180,9190,9180,118
20241209,111500,2212227010,9230,9190,9230,9180,476
20241209,111400,2207854720,9190,9200,9220,9190,161
20241209,111300,2206373930,9230,9220,9230,9200,82
20241209,111200,2205618290,9240,9160,9240,9160,204
20241209,111100,2203740320,9160,9160,9200,9150,1487
20241209,111000,2190078810,9160,9170,9170,9160,245
20241209,110900,2187834590,9200,9200,9200,9200,14
20241209,110800,2187705790,9200,9190,9200,9150,1013
20241209,110700,2178390880,9190,9190,9190,9190,0
20241209,110600,2178390880,9190,9190,9190,9190,2
20241209,110500,2178372500,9150,9150,9150,9150,1
20241209,110400,2178363350,9190,9180,9190,9180,237
20241209,110300,2176187680,9190,9210,9210,9190,6
20241209,110200,2176132490,9080,9180,9200,9080,2326
20241209,110100,2154908550,9170,9160,9170,9160,446
20241209,110000,2150819920,9160,9150,9160,9100,4003
20241209,105900,2114314890,9140,9250,9260,9110,3953
20241209,105800,2078063400,9250,9230,9250,9230,400
20241209,105700,2074364530,9230,9200,9230,9190,670
20241209,105600,2068200210,9200,9270,9270,9200,3620
20241209,105500,2034760140,9300,9270,9300,9260,1669
20241209,105400,2019303370,9300,9280,9300,9280,14
20241209,105300,2019173420,9280,9270,9280,9270,793
20241209,105200,2011821930,9270,9280,9280,9270,181
20241209,105100,2010143370,9270,9300,9300,9260,846
20241209,105000,2002299570,9280,9350,9350,9280,2193
20241209,104900,1981920150,9350,9350,9350,9350,339
20241209,104800,1978750500,9350,9330,9350,9300,1598
20241209,104700,1963873240,9350,9350,9350,9330,862
20241209,104600,1955819490,9350,9320,9350,9310,417
20241209,104500,1951930040,9300,9310,9310,9300,972
20241209,104400,1942890070,9310,9300,9350,9300,660
20241209,104300,1936740220,9300,9330,9330,9280,2961
20241209,104200,1909195150,9320,9320,9320,9320,1337
20241209,104100,1896734310,9320,9320,9320,9320,0
20241209,104000,1896734310,9320,9350,9350,9320,2359
20241209,103900,1874727180,9340,9340,9380,9340,763
20241209,103800,1867600560,9330,9420,9420,9330,4297
20241209,103700,1827346090,9430,9420,9430,9420,105
20241209,103600,1826356780,9430,9420,9430,9420,305
20241209,103500,1823483440,9440,9440,9440,9410,275
20241209,103400,1820893420,9410,9400,9430,9400,186
20241209,103300,1819144980,9390,9430,9440,9390,2099
20241209,103200,1799421490,9440,9450,9450,9440,1180
20241209,103100,1788279250,9450,9450,9460,9450,254
20241209,103000,1785878710,9450,9400,9450,9380,1101
20241209,102900,1775519930,9380,9530,9550,9370,6720
20241209,102800,1711968650,9530,9640,9650,9530,1809
20241209,102700,1694674280,9550,9690,9730,9500,13516
20241209,102600,1564713960,9700,9830,9880,9580,11412
20241209,102500,1454014100,9880,9960,9970,9850,4833
20241209,102400,1406089290,9970,9780,10000,9750,8377
20241209,102300,1323386170,9830,10060,10160,9780,7444
20241209,102200,1249223980,10070,9640,10300,9560,39627
20241209,102100,853448610,9540,9590,9590,9540,3922
20241209,102000,815967370,9590,9590,9620,9590,140
20241209,101900,814622130,9590,9610,9610,9580,330
20241209,101800,811454370,9620,9730,9730,9620,509
20241209,101700,806554710,9730,9730,9730,9730,1
20241209,101600,806544980,9620,9620,9680,9610,296
20241209,101500,803687240,9680,9670,9730,9620,1970
20241209,101400,784682310,9690,9700,9740,9680,441
20241209,101300,780409580,9740,9770,9770,9720,8800
20241209,101200,694658910,9830,9800,9840,9760,259
20241209,101100,692123340,9850,9800,9850,9800,254
20241209,101000,689633940,9850,9840,9850,9840,187
20241209,100900,687793310,9840,9800,9840,9800,76
20241209,100800,687048350,9850,9820,9850,9820,340
20241209,100700,683703720,9820,9770,9820,9770,645
20241209,100600,677372340,9820,9820,9820,9770,110
20241209,100500,676297350,9810,9800,9810,9800,158
20241209,100400,674747550,9800,9800,9800,9800,2
20241209,100300,674727950,9750,9800,9810,9750,50
20241209,100200,674239410,9810,9810,9820,9730,475
20241209,100100,669597580,9810,9810,9810,9810,238
20241209,100000,667262800,9810,9770,9810,9770,1159
20241209,095900,655917970,9770,9720,9770,9720,62
20241209,095800,655312730,9770,9770,9770,9710,68
20241209,095700,654650890,9770,9720,9770,9690,508
20241209,095600,649721360,9720,9680,9720,9680,87
20241209,095500,648876320,9680,9680,9720,9670,819
20241209,095400,640953130,9680,9720,9720,9680,1170
20241209,095300,629598150,9720,9750,9750,9720,288
20241209,095200,626797660,9750,9780,9780,9750,122
20241209,095100,625607260,9780,9740,9780,9730,247
20241209,095000,623201900,9740,9730,9740,9730,160
20241209,094900,621644070,9740,9760,9760,9740,358
20241209,094800,618152020,9750,9750,9750,9750,35
20241209,094700,617810770,9790,9790,9790,9790,177
20241209,094600,616077940,9790,9720,9790,9720,234
20241209,094500,613802780,9700,9760,9760,9700,3057
20241209,094400,584082060,9770,9790,9790,9770,1584
20241209,094300,568587890,9790,9810,9810,9790,446
20241209,094200,564218110,9810,9820,9820,9800,757
20241209,094100,556793630,9820,9830,9830,9820,176
20241209,094000,555064700,9830,9840,9840,9820,605
20241209,093900,549116250,9830,9890,9910,9830,192
20241209,093800,547225260,9830,9840,9840,9830,787
20241209,093700,539485130,9840,9850,9850,9840,566
20241209,093600,533910290,9850,9920,9920,9850,900
20241209,093500,525042380,9860,9870,9900,9860,344
20241209,093400,521648420,9870,9890,9920,9870,438
20241209,093300,517316630,9930,9890,9950,9880,639
20241209,093200,510998570,9890,9940,9940,9890,1416
20241209,093100,496973970,9930,9950,10010,9930,179
20241209,093000,495190920,10010,10010,10020,9950,393
20241209,092900,491262910,10010,9940,10010,9940,132
20241209,092800,489943170,10020,9950,10020,9940,33
20241209,092700,489614890,10020,9930,10020,9920,305
20241209,092600,486576430,9940,9980,10050,9900,2330
20241209,092500,463390140,10070,10020,10100,9970,1296
20241209,092400,450364070,10020,9990,10020,9990,124
20241209,092300,449122070,9990,9930,9990,9900,413
20241209,092200,445012560,9880,9950,9950,9880,1510
20241209,092100,430020180,9950,9890,9950,9890,1775
20241209,092000,412375480,9930,9970,9970,9900,1721
20241209,091900,395296050,9990,10060,10070,9980,1179
20241209,091800,383521420,10060,10020,10060,10000,2438
20241209,091700,359086460,10020,10000,10020,10000,240
20241209,091600,356682240,10020,9990,10020,9970,1529
20241209,091500,341409060,10000,10000,10000,9980,948
20241209,091400,331930620,10000,10020,10050,10000,414
20241209,091300,327784810,10020,10020,10030,10000,1634
20241209,091200,311424340,10020,10050,10110,10020,1193
20241209,091100,299448380,10050,10080,10080,10050,48
20241209,091000,298964870,10110,10170,10170,10010,4949
20241209,090900,248994420,10170,10180,10180,10150,796
20241209,090800,240905790,10200,10150,10200,10140,961
20241209,090700,231137720,10150,10170,10180,10150,269
20241209,090600,228403990,10170,10190,10200,10170,1953
20241209,090500,208531180,10200,10190,10240,10170,3466
20241209,090400,173200960,10190,10230,10230,10190,1951
20241209,090300,153299470,10220,10260,10260,10220,636
20241209,090200,146789380,10260,10280,10300,10230,1431
20241209,090100,132103730,10290,10220,10290,10110,2776
20241209,090000,103861150,10220,10350,10350,10220,9933