KissMeData/200710/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,204100,2231974390,12060,12060,12060,12060,6260
20241209,204000,2231974390,12060,12060,12060,12060,0
20241209,203900,2231974390,12060,12060,12060,12060,0
20241209,203800,2231974390,12060,12060,12060,12060,0
20241209,203700,2231974390,12060,12060,12060,12060,0
20241209,203600,2231974390,12060,12060,12060,12060,0
20241209,203500,2231974390,12060,12060,12060,12060,0
20241209,203400,2231974390,12060,12060,12060,12060,0
20241209,203300,2231974390,12060,12060,12060,12060,0
20241209,203200,2231974390,12060,12060,12060,12060,0
20241209,203100,2231974390,12060,12060,12060,12060,0
20241209,203000,2231974390,12060,12060,12060,12060,0
20241209,202900,2231974390,12060,12060,12060,12060,0
20241209,202800,2231974390,12060,12060,12060,12060,0
20241209,202700,2231974390,12060,12060,12060,12060,0
20241209,202600,2231974390,12060,12060,12060,12060,0
20241209,202500,2231974390,12060,12060,12060,12060,0
20241209,202400,2231974390,12060,12060,12060,12060,0
20241209,202300,2231974390,12060,12060,12060,12060,0
20241209,202200,2231974390,12060,12060,12060,12060,0
20241209,202100,2231974390,12060,12060,12060,12060,0
20241209,202000,2231974390,12060,12060,12060,12060,0
20241209,201900,2231974390,12060,12060,12060,12060,0
20241209,201800,2231974390,12060,12060,12060,12060,0
20241209,201700,2231974390,12060,12060,12060,12060,0
20241209,201600,2231974390,12060,12060,12060,12060,0
20241209,201500,2231974390,12060,12060,12060,12060,0
20241209,201400,2231974390,12060,12060,12060,12060,0
20241209,201300,2231974390,12060,12060,12060,12060,0
20241209,201200,2231974390,12060,12060,12060,12060,0
20241209,201100,2231974390,12060,12060,12060,12060,6260
20241209,201000,2231974390,12060,12060,12060,12060,0
20241209,200900,2231974390,12060,12060,12060,12060,0
20241209,200800,2231974390,12060,12060,12060,12060,0
20241209,200700,2231974390,12060,12060,12060,12060,0
20241209,200600,2231974390,12060,12060,12060,12060,0
20241209,200500,2231974390,12060,12060,12060,12060,0
20241209,200400,2231974390,12060,12060,12060,12060,0
20241209,200300,2231974390,12060,12060,12060,12060,0
20241209,200200,2231974390,12060,12060,12060,12060,0
20241209,200100,2231974390,12060,12060,12060,12060,0
20241209,200000,2231974390,12060,12060,12060,12060,0
20241209,195900,2231974390,12060,12060,12060,12060,0
20241209,195800,2231974390,12060,12060,12060,12060,0
20241209,195700,2231974390,12060,12060,12060,12060,0
20241209,195600,2231974390,12060,12060,12060,12060,0
20241209,195500,2231974390,12060,12060,12060,12060,0
20241209,195400,2231974390,12060,12060,12060,12060,0
20241209,195300,2231974390,12060,12060,12060,12060,0
20241209,195200,2231974390,12060,12060,12060,12060,0
20241209,195100,2231974390,12060,12060,12060,12060,0
20241209,195000,2231974390,12060,12060,12060,12060,0
20241209,194900,2231974390,12060,12060,12060,12060,0
20241209,194800,2231974390,12060,12060,12060,12060,0
20241209,194700,2231974390,12060,12060,12060,12060,0
20241209,194600,2231974390,12060,12060,12060,12060,0
20241209,194500,2231974390,12060,12060,12060,12060,0
20241209,194400,2231974390,12060,12060,12060,12060,0
20241209,194300,2231974390,12060,12060,12060,12060,0
20241209,194200,2231974390,12060,12060,12060,12060,0
20241209,194100,2231974390,12060,12060,12060,12060,6260
20241209,194000,2231974390,12060,12060,12060,12060,0
20241209,193900,2231974390,12060,12060,12060,12060,0
20241209,193800,2231974390,12060,12060,12060,12060,0
20241209,193700,2231974390,12060,12060,12060,12060,0
20241209,193600,2231974390,12060,12060,12060,12060,0
20241209,193500,2231974390,12060,12060,12060,12060,0
20241209,193400,2231974390,12060,12060,12060,12060,0
20241209,193300,2231974390,12060,12060,12060,12060,0
20241209,193200,2231974390,12060,12060,12060,12060,0
20241209,193100,2231974390,12060,12060,12060,12060,0
20241209,193000,2231974390,12060,12060,12060,12060,0
20241209,192900,2231974390,12060,12060,12060,12060,0
20241209,192800,2231974390,12060,12060,12060,12060,0
20241209,192700,2231974390,12060,12060,12060,12060,0
20241209,192600,2231974390,12060,12060,12060,12060,0
20241209,192500,2231974390,12060,12060,12060,12060,0
20241209,192400,2231974390,12060,12060,12060,12060,0
20241209,192300,2231974390,12060,12060,12060,12060,0
20241209,192200,2231974390,12060,12060,12060,12060,0
20241209,192100,2231974390,12060,12060,12060,12060,0
20241209,192000,2231974390,12060,12060,12060,12060,0
20241209,191900,2231974390,12060,12060,12060,12060,0
20241209,191800,2231974390,12060,12060,12060,12060,0
20241209,191700,2231974390,12060,12060,12060,12060,0
20241209,191600,2231974390,12060,12060,12060,12060,0
20241209,191500,2231974390,12060,12060,12060,12060,0
20241209,191400,2231974390,12060,12060,12060,12060,0
20241209,191300,2231974390,12060,12060,12060,12060,0
20241209,191200,2231974390,12060,12060,12060,12060,0
20241209,191100,2231974390,12060,12060,12060,12060,6260
20241209,191000,2231974390,12060,12060,12060,12060,0
20241209,190900,2231974390,12060,12060,12060,12060,0
20241209,190800,2231974390,12060,12060,12060,12060,0
20241209,190700,2231974390,12060,12060,12060,12060,0
20241209,190600,2231974390,12060,12060,12060,12060,0
20241209,190500,2231974390,12060,12060,12060,12060,0
20241209,190400,2231974390,12060,12060,12060,12060,0
20241209,190300,2231974390,12060,12060,12060,12060,0
20241209,190200,2231974390,12060,12060,12060,12060,0
20241209,190100,2231974390,12060,12060,12060,12060,0
20241209,190000,2231974390,12060,12060,12060,12060,0
20241209,185900,2231974390,12060,12060,12060,12060,0
20241209,185800,2231974390,12060,12060,12060,12060,0
20241209,185700,2231974390,12060,12060,12060,12060,0
20241209,185600,2231974390,12060,12060,12060,12060,0
20241209,185500,2231974390,12060,12060,12060,12060,0
20241209,185400,2231974390,12060,12060,12060,12060,0
20241209,185300,2231974390,12060,12060,12060,12060,0
20241209,185200,2231974390,12060,12060,12060,12060,0
20241209,185100,2231974390,12060,12060,12060,12060,0
20241209,185000,2231974390,12060,12060,12060,12060,0
20241209,184900,2231974390,12060,12060,12060,12060,0
20241209,184800,2231974390,12060,12060,12060,12060,0
20241209,184700,2231974390,12060,12060,12060,12060,0
20241209,184600,2231974390,12060,12060,12060,12060,0
20241209,184500,2231974390,12060,12060,12060,12060,0
20241209,184400,2231974390,12060,12060,12060,12060,0
20241209,184300,2231974390,12060,12060,12060,12060,0
20241209,184200,2231974390,12060,12060,12060,12060,0
20241209,184100,2231974390,12060,12060,12060,12060,6260
20241209,184000,2231974390,12060,12060,12060,12060,0
20241209,183900,2231974390,12060,12060,12060,12060,0
20241209,183800,2231974390,12060,12060,12060,12060,0
20241209,183700,2231974390,12060,12060,12060,12060,0
20241209,183600,2231974390,12060,12060,12060,12060,0
20241209,183500,2231974390,12060,12060,12060,12060,0
20241209,183400,2231974390,12060,12060,12060,12060,0
20241209,183300,2231974390,12060,12060,12060,12060,0
20241209,183200,2231974390,12060,12060,12060,12060,0
20241209,183100,2231974390,12060,12060,12060,12060,0
20241209,183000,2231974390,12060,12060,12060,12060,0
20241209,182900,2231974390,12060,12060,12060,12060,0
20241209,182800,2231974390,12060,12060,12060,12060,0
20241209,182700,2231974390,12060,12060,12060,12060,0
20241209,182600,2231974390,12060,12060,12060,12060,0
20241209,182500,2231974390,12060,12060,12060,12060,0
20241209,182400,2231974390,12060,12060,12060,12060,0
20241209,182300,2231974390,12060,12060,12060,12060,0
20241209,182200,2231974390,12060,12060,12060,12060,0
20241209,182100,2231974390,12060,12060,12060,12060,0
20241209,182000,2231974390,12060,12060,12060,12060,0
20241209,181900,2231974390,12060,12060,12060,12060,0
20241209,181800,2231974390,12060,12060,12060,12060,0
20241209,181700,2231974390,12060,12060,12060,12060,0
20241209,181600,2231974390,12060,12060,12060,12060,0
20241209,181500,2231974390,12060,12060,12060,12060,0
20241209,181400,2231974390,12060,12060,12060,12060,0
20241209,181300,2231974390,12060,12060,12060,12060,0
20241209,181200,2231974390,12060,12060,12060,12060,0
20241209,181100,2231974390,12060,12060,12060,12060,6260
20241209,181000,2231974390,12060,12060,12060,12060,0
20241209,180900,2231974390,12060,12060,12060,12060,0
20241209,180800,2231974390,12060,12060,12060,12060,0
20241209,180700,2231974390,12060,12060,12060,12060,0
20241209,180600,2231974390,12060,12060,12060,12060,0
20241209,180500,2231974390,12060,12060,12060,12060,0
20241209,180400,2231974390,12060,12060,12060,12060,0
20241209,180300,2231974390,12060,12060,12060,12060,0
20241209,180200,2231974390,12060,12060,12060,12060,0
20241209,180100,2231974390,12060,12060,12060,12060,0
20241209,180000,2231974390,12060,12060,12060,12060,0
20241209,175900,2231974390,12060,12060,12060,12060,0
20241209,175800,2231974390,12060,12060,12060,12060,0
20241209,175700,2231974390,12060,12060,12060,12060,0
20241209,175600,2231974390,12060,12060,12060,12060,0
20241209,175500,2231974390,12060,12060,12060,12060,0
20241209,175400,2231974390,12060,12060,12060,12060,0
20241209,175300,2231974390,12060,12060,12060,12060,0
20241209,175200,2231974390,12060,12060,12060,12060,0
20241209,175100,2231974390,12060,12060,12060,12060,0
20241209,175000,2231974390,12060,12060,12060,12060,0
20241209,174900,2231974390,12060,12060,12060,12060,0
20241209,174800,2231974390,12060,12060,12060,12060,0
20241209,174700,2231974390,12060,12060,12060,12060,0
20241209,174600,2231974390,12060,12060,12060,12060,0
20241209,174500,2231974390,12060,12060,12060,12060,0
20241209,174400,2231974390,12060,12060,12060,12060,0
20241209,174300,2231974390,12060,12060,12060,12060,0
20241209,174200,2231974390,12060,12060,12060,12060,0
20241209,174100,2231974390,12060,12060,12060,12060,6260
20241209,174000,2231974390,12060,12060,12060,12060,0
20241209,173900,2231974390,12060,12060,12060,12060,0
20241209,173800,2231974390,12060,12060,12060,12060,0
20241209,173700,2231974390,12060,12060,12060,12060,0
20241209,173600,2231974390,12060,12060,12060,12060,0
20241209,173500,2231974390,12060,12060,12060,12060,0
20241209,173400,2231974390,12060,12060,12060,12060,0
20241209,173300,2231974390,12060,12060,12060,12060,0
20241209,173200,2231974390,12060,12060,12060,12060,0
20241209,173100,2231974390,12060,12060,12060,12060,0
20241209,173000,2231974390,12060,12060,12060,12060,0
20241209,172900,2231974390,12060,12060,12060,12060,0
20241209,172800,2231974390,12060,12060,12060,12060,0
20241209,172700,2231974390,12060,12060,12060,12060,0
20241209,172600,2231974390,12060,12060,12060,12060,0
20241209,172500,2231974390,12060,12060,12060,12060,0
20241209,172400,2231974390,12060,12060,12060,12060,0
20241209,172300,2231974390,12060,12060,12060,12060,0
20241209,172200,2231974390,12060,12060,12060,12060,0
20241209,172100,2231974390,12060,12060,12060,12060,0
20241209,172000,2231974390,12060,12060,12060,12060,0
20241209,171900,2231974390,12060,12060,12060,12060,0
20241209,171800,2231974390,12060,12060,12060,12060,0
20241209,171700,2231974390,12060,12060,12060,12060,0
20241209,171600,2231974390,12060,12060,12060,12060,0
20241209,171500,2231974390,12060,12060,12060,12060,0
20241209,171400,2231974390,12060,12060,12060,12060,0
20241209,171300,2231974390,12060,12060,12060,12060,0
20241209,171200,2231974390,12060,12060,12060,12060,0
20241209,171100,2231974390,12060,12060,12060,12060,6260
20241209,171000,2231974390,12060,12060,12060,12060,0
20241209,170900,2231974390,12060,12060,12060,12060,0
20241209,170800,2231974390,12060,12060,12060,12060,0
20241209,170700,2231974390,12060,12060,12060,12060,0
20241209,170600,2231974390,12060,12060,12060,12060,0
20241209,170500,2231974390,12060,12060,12060,12060,0
20241209,170400,2231974390,12060,12060,12060,12060,0
20241209,170300,2231974390,12060,12060,12060,12060,0
20241209,170200,2231974390,12060,12060,12060,12060,0
20241209,170100,2231974390,12060,12060,12060,12060,0
20241209,170000,2231974390,12060,12060,12060,12060,0
20241209,165900,2231974390,12060,12060,12060,12060,0
20241209,165800,2231974390,12060,12060,12060,12060,0
20241209,165700,2231974390,12060,12060,12060,12060,0
20241209,165600,2231974390,12060,12060,12060,12060,0
20241209,165500,2231974390,12060,12060,12060,12060,0
20241209,165400,2231974390,12060,12060,12060,12060,0
20241209,165300,2231974390,12060,12060,12060,12060,0
20241209,165200,2231974390,12060,12060,12060,12060,0
20241209,165100,2231974390,12060,12060,12060,12060,0
20241209,165000,2231974390,12060,12060,12060,12060,0
20241209,164900,2231974390,12060,12060,12060,12060,0
20241209,164800,2231974390,12060,12060,12060,12060,0
20241209,164700,2231974390,12060,12060,12060,12060,0
20241209,164600,2231974390,12060,12060,12060,12060,0
20241209,164500,2231974390,12060,12060,12060,12060,0
20241209,164400,2231974390,12060,12060,12060,12060,0
20241209,164300,2231974390,12060,12060,12060,12060,0
20241209,164200,2231974390,12060,12060,12060,12060,0
20241209,164100,2231974390,12060,12060,12060,12060,6260
20241209,164000,2231974390,12060,12060,12060,12060,0
20241209,163900,2231974390,12060,12060,12060,12060,0
20241209,163800,2231974390,12060,12060,12060,12060,0
20241209,163700,2231974390,12060,12060,12060,12060,0
20241209,163600,2231974390,12060,12060,12060,12060,0
20241209,163500,2231974390,12060,12060,12060,12060,0
20241209,163400,2231974390,12060,12060,12060,12060,0
20241209,163300,2231974390,12060,12060,12060,12060,0
20241209,163200,2231974390,12060,12060,12060,12060,0
20241209,163100,2231974390,12060,12060,12060,12060,0
20241209,163000,2231974390,12060,12060,12060,12060,0
20241209,162900,2231974390,12060,12060,12060,12060,0
20241209,162800,2231974390,12060,12060,12060,12060,0
20241209,162700,2231974390,12060,12060,12060,12060,0
20241209,162600,2231974390,12060,12060,12060,12060,0
20241209,162500,2231974390,12060,12060,12060,12060,0
20241209,162400,2231974390,12060,12060,12060,12060,0
20241209,162300,2231974390,12060,12060,12060,12060,0
20241209,162200,2231974390,12060,12060,12060,12060,0
20241209,162100,2231974390,12060,12060,12060,12060,0
20241209,162000,2231974390,12060,12060,12060,12060,0
20241209,161900,2231974390,12060,12060,12060,12060,0
20241209,161800,2231974390,12060,12060,12060,12060,0
20241209,161700,2231974390,12060,12060,12060,12060,0
20241209,161600,2231974390,12060,12060,12060,12060,0
20241209,161500,2231974390,12060,12060,12060,12060,0
20241209,161400,2231974390,12060,12060,12060,12060,0
20241209,161300,2231974390,12060,12060,12060,12060,0
20241209,161200,2231974390,12060,12060,12060,12060,0
20241209,161100,2231974390,12060,12060,12060,12060,6260
20241209,161000,2231974390,12060,12060,12060,12060,0
20241209,160900,2231974390,12060,12060,12060,12060,0
20241209,160800,2231974390,12060,12060,12060,12060,0
20241209,160700,2231974390,12060,12060,12060,12060,0
20241209,160600,2231974390,12060,12060,12060,12060,0
20241209,160500,2231974390,12060,12060,12060,12060,0
20241209,160400,2231974390,12060,12060,12060,12060,0
20241209,160300,2231974390,12060,12060,12060,12060,0
20241209,160200,2231974390,12060,12060,12060,12060,0
20241209,160100,2231974390,12060,12060,12060,12060,0
20241209,160000,2231974390,12060,12060,12060,12060,0
20241209,155900,2231974390,12060,12060,12060,12060,0
20241209,155800,2231974390,12060,12060,12060,12060,0
20241209,155700,2231974390,12060,12060,12060,12060,0
20241209,155600,2231974390,12060,12060,12060,12060,0
20241209,155500,2231974390,12060,12060,12060,12060,0
20241209,155400,2231974390,12060,12060,12060,12060,0
20241209,155300,2231974390,12060,12060,12060,12060,0
20241209,155200,2231974390,12060,12060,12060,12060,0
20241209,155100,2231974390,12060,12060,12060,12060,0
20241209,155000,2231974390,12060,12060,12060,12060,0
20241209,154900,2231974390,12060,12060,12060,12060,0
20241209,154800,2231974390,12060,12060,12060,12060,0
20241209,154700,2231974390,12060,12060,12060,12060,0
20241209,154600,2231974390,12060,12060,12060,12060,0
20241209,154500,2231974390,12060,12060,12060,12060,0
20241209,154400,2231974390,12060,12060,12060,12060,0
20241209,154300,2231974390,12060,12060,12060,12060,0
20241209,154200,2231974390,12060,12060,12060,12060,0
20241209,154100,2231974390,12060,12060,12060,12060,6260
20241209,154000,2231974390,12060,12060,12060,12060,0
20241209,153900,2231974390,12060,12060,12060,12060,0
20241209,153800,2231974390,12060,12060,12060,12060,0
20241209,153700,2231974390,12060,12060,12060,12060,0
20241209,153600,2231974390,12060,12060,12060,12060,0
20241209,153500,2231974390,12060,12060,12060,12060,0
20241209,153400,2231974390,12060,12060,12060,12060,0
20241209,153300,2231974390,12060,12060,12060,12060,0
20241209,153200,2231974390,12060,12060,12060,12060,0
20241209,153100,2231974390,12060,12060,12060,12060,0
20241209,153000,2231974390,12060,12060,12060,12060,6260
20241209,152900,2156478790,12100,12100,12100,12100,0
20241209,152800,2156478790,12100,12100,12100,12100,0
20241209,152700,2156478790,12100,12100,12100,12100,0
20241209,152600,2156478790,12100,12100,12100,12100,0
20241209,152500,2156478790,12100,12100,12100,12100,0
20241209,152400,2156478790,12100,12100,12100,12100,0
20241209,152300,2156478790,12100,12100,12100,12100,0
20241209,152200,2156478790,12100,12100,12100,12100,0
20241209,152100,2156478790,12100,12100,12100,12100,0
20241209,152000,2156478790,12100,12100,12100,12100,0
20241209,151900,2156478790,12100,12180,12180,12100,422
20241209,151800,2151367230,12180,12150,12180,12130,621
20241209,151700,2143829170,12190,12180,12190,12110,1203
20241209,151600,2129232870,12180,12190,12190,12180,83
20241209,151500,2128221500,12190,12160,12190,12150,1032
20241209,151400,2115666150,12190,12220,12220,12180,881
20241209,151300,2104925860,12220,12210,12230,12210,343
20241209,151200,2100733890,12210,12240,12240,12210,73
20241209,151100,2099841930,12240,12190,12240,12180,208
20241209,151000,2097300150,12190,12200,12200,12190,53
20241209,150900,2096653750,12190,12220,12220,12180,77
20241209,150800,2095714980,12230,12240,12240,12230,143
20241209,150700,2093965690,12260,12200,12260,12200,627
20241209,150600,2086299890,12210,12220,12220,12180,60
20241209,150500,2085567250,12210,12200,12210,12150,837
20241209,150400,2075370110,12170,12180,12180,12170,859
20241209,150300,2064915890,12180,12210,12210,12180,102
20241209,150200,2063672370,12170,12210,12210,12170,1043
20241209,150100,2050938270,12210,12190,12210,12190,488
20241209,150000,2044986580,12150,12160,12160,12140,130
20241209,145900,2043407520,12150,12180,12180,12150,125
20241209,145800,2041885600,12180,12140,12180,12110,1635
20241209,145700,2021997260,12140,12130,12140,12130,46
20241209,145600,2021439000,12140,12130,12170,12120,62
20241209,145500,2020687140,12170,12110,12180,12110,296
20241209,145400,2017101390,12180,12120,12180,12100,947
20241209,145300,2005619240,12170,12110,12170,12110,854
20241209,145200,1995263680,12110,12120,12120,12100,901
20241209,145100,1984359830,12110,12170,12170,12100,1685
20241209,145000,1963945490,12170,12160,12180,12130,3055
20241209,144900,1926807510,12130,12130,12170,12120,319
20241209,144800,1922939010,12130,12160,12160,12120,1230
20241209,144700,1908009060,12170,12170,12170,12160,429
20241209,144600,1902788900,12170,12200,12200,12170,1484
20241209,144500,1884714280,12200,12190,12200,12190,122
20241209,144400,1883226880,12180,12190,12190,12180,766
20241209,144300,1873892760,12190,12200,12200,12190,223
20241209,144200,1871172460,12200,12200,12200,12200,111
20241209,144100,1869818260,12210,12220,12230,12210,258
20241209,144000,1866665640,12230,12190,12230,12190,838
20241209,143900,1856445330,12190,12190,12190,12190,81
20241209,143800,1855457940,12190,12200,12200,12190,53
20241209,143700,1854811540,12190,12200,12200,12190,87
20241209,143600,1853750210,12190,12200,12200,12190,300
20241209,143500,1850092210,12190,12190,12190,12190,0
20241209,143400,1850092210,12190,12190,12190,12180,350
20241209,143300,1845827170,12190,12180,12190,12180,4
20241209,143200,1845778440,12180,12180,12190,12180,178
20241209,143100,1843610200,12180,12190,12190,12180,1277
20241209,143000,1828056280,12180,12180,12180,12180,382
20241209,142900,1823403520,12260,12220,12260,12180,246
20241209,142800,1820397440,12190,12200,12220,12190,778
20241209,142700,1810913150,12190,12220,12220,12190,1234
20241209,142600,1795859930,12210,12220,12220,12200,741
20241209,142500,1786812340,12260,12260,12260,12260,1
20241209,142400,1786800080,12220,12230,12230,12220,188
20241209,142300,1784502630,12260,12220,12260,12220,28
20241209,142200,1784160430,12230,12230,12230,12230,2
20241209,142100,1784135970,12260,12260,12260,12260,1
20241209,142000,1784123710,12220,12270,12270,12220,501
20241209,141900,1777995580,12260,12260,12260,12260,256
20241209,141800,1774857020,12240,12240,12240,12240,0
20241209,141700,1774857020,12240,12240,12240,12240,232
20241209,141600,1772017340,12230,12230,12230,12230,333
20241209,141500,1767944750,12210,12210,12210,12210,50
20241209,141400,1767334250,12210,12230,12230,12210,169
20241209,141300,1765270550,12230,12230,12230,12230,10
20241209,141200,1765148250,12200,12210,12210,12200,518
20241209,141100,1758823520,12210,12210,12210,12210,287
20241209,141000,1755319250,12210,12210,12210,12210,2
20241209,140900,1755294830,12220,12220,12230,12220,101
20241209,140800,1754060600,12230,12220,12230,12220,260
20241209,140700,1750881300,12220,12220,12220,12220,61
20241209,140600,1750135880,12230,12230,12230,12210,146
20241209,140500,1748351730,12220,12220,12220,12220,0
20241209,140400,1748351730,12220,12220,12220,12210,128
20241209,140300,1746788570,12240,12210,12240,12200,330
20241209,140200,1742753720,12210,12210,12230,12210,704
20241209,140100,1734157860,12210,12240,12240,12210,268
20241209,140000,1730883310,12240,12240,12240,12240,515
20241209,135900,1724579710,12230,12230,12230,12230,16
20241209,135800,1724384030,12240,12250,12250,12240,331
20241209,135700,1720331030,12250,12250,12250,12240,100
20241209,135600,1719106640,12240,12260,12260,12240,76
20241209,135500,1718175110,12270,12270,12270,12270,50
20241209,135400,1717561610,12300,12310,12310,12260,79
20241209,135300,1716591900,12300,12290,12300,12290,1744
20241209,135200,1695143360,12260,12250,12260,12250,434
20241209,135100,1689825400,12250,12250,12250,12250,1
20241209,135000,1689813150,12250,12260,12260,12220,29
20241209,134900,1689458340,12260,12260,12260,12200,1097
20241209,134800,1676065090,12240,12220,12240,12220,343
20241209,134700,1671869840,12220,12220,12220,12220,590
20241209,134600,1664660040,12220,12240,12240,12220,159
20241209,134500,1662716860,12230,12250,12250,12230,1326
20241209,134400,1646475110,12260,12290,12300,12260,309
20241209,134300,1642682350,12290,12290,12290,12260,13
20241209,134200,1642522910,12250,12260,12290,12250,21
20241209,134100,1642265430,12280,12280,12280,12280,1
20241209,134000,1642253150,12250,12250,12250,12250,110
20241209,133900,1640905650,12250,12250,12250,12250,550
20241209,133800,1634168150,12250,12250,12250,12250,10
20241209,133700,1634045650,12300,12300,12300,12300,3
20241209,133600,1634008750,12250,12260,12260,12250,12
20241209,133500,1633861650,12260,12260,12260,12260,0
20241209,133400,1633861650,12260,12260,12260,12260,300
20241209,133300,1630183650,12260,12280,12320,12260,171
20241209,133200,1628084640,12280,12280,12290,12280,220
20241209,133100,1625383030,12280,12300,12300,12260,533
20241209,133000,1618836590,12300,12300,12300,12300,68
20241209,132900,1618000190,12310,12310,12310,12310,59
20241209,132800,1617273900,12310,12340,12340,12310,125
20241209,132700,1615733680,12340,12320,12340,12320,782
20241209,132600,1606085800,12300,12330,12330,12300,700
20241209,132500,1597464520,12340,12330,12340,12330,265
20241209,132400,1594195430,12290,12290,12290,12290,100
20241209,132300,1592966430,12270,12270,12270,12270,0
20241209,132200,1592966430,12270,12270,12270,12270,209
20241209,132100,1590402000,12270,12270,12270,12270,0
20241209,132000,1590402000,12270,12270,12270,12270,0
20241209,131900,1590402000,12270,12270,12270,12270,4
20241209,131800,1590352920,12260,12290,12290,12260,222
20241209,131700,1587630260,12300,12300,12300,12300,100
20241209,131600,1586400260,12280,12340,12340,12280,791
20241209,131500,1576686120,12280,12290,12340,12280,1380
20241209,131400,1559678740,12290,12290,12290,12290,0
20241209,131300,1559678740,12290,12290,12290,12290,70
20241209,131200,1558818440,12340,12310,12340,12310,558
20241209,131100,1551936230,12310,12310,12310,12310,109
20241209,131000,1550594440,12290,12310,12310,12290,114
20241209,130900,1549192100,12250,12260,12260,12250,701
20241209,130800,1540600820,12260,12260,12260,12260,33
20241209,130700,1540196240,12260,12330,12330,12260,80
20241209,130600,1539210330,12330,12250,12330,12250,110
20241209,130500,1537859320,12250,12270,12270,12250,812
20241209,130400,1527903690,12270,12270,12270,12270,11
20241209,130300,1527768720,12270,12270,12270,12270,100
20241209,130200,1526541720,12270,12270,12270,12270,1
20241209,130100,1526529450,12270,12280,12280,12270,63
20241209,130000,1525755920,12300,12300,12300,12290,266
20241209,125900,1522485760,12290,12290,12300,12270,1333
20241209,125800,1506100620,12300,12300,12300,12290,1261
20241209,125700,1490597620,12300,12300,12300,12300,0
20241209,125600,1490597620,12300,12300,12300,12300,382
20241209,125500,1485899020,12310,12310,12310,12310,84
20241209,125400,1484864980,12340,12340,12340,12340,299
20241209,125300,1481175320,12340,12300,12340,12300,3
20241209,125200,1481138380,12330,12340,12340,12330,11
20241209,125100,1481002740,12340,12280,12340,12280,253
20241209,125000,1477895720,12280,12280,12280,12280,49
20241209,124900,1477294000,12340,12340,12340,12340,0
20241209,124800,1477294000,12340,12340,12340,12340,0
20241209,124700,1477294000,12340,12340,12340,12340,0
20241209,124600,1477294000,12340,12340,12340,12340,2
20241209,124500,1477269320,12290,12290,12290,12290,41
20241209,124400,1476765430,12290,12280,12290,12280,130
20241209,124300,1475168730,12280,12290,12290,12280,198
20241209,124200,1472737170,12290,12290,12290,12290,85
20241209,124100,1471692520,12350,12340,12350,12340,1351
20241209,124000,1455009670,12290,12290,12300,12290,212
20241209,123900,1452404090,12290,12290,12290,12290,119
20241209,123800,1450941580,12350,12350,12350,12350,1
20241209,123700,1450929230,12350,12350,12350,12350,443
20241209,123600,1445458180,12290,12290,12290,12290,50
20241209,123500,1444843680,12290,12350,12350,12260,1067
20241209,123400,1431722140,12360,12370,12370,12360,18
20241209,123300,1431499640,12360,12360,12360,12360,100
20241209,123200,1430263640,12360,12360,12360,12360,1500
20241209,123100,1411723640,12400,12380,12400,12360,2041
20241209,123000,1386421800,12400,12390,12400,12390,1273
20241209,122900,1370638540,12380,12400,12400,12380,39
20241209,122800,1370155690,12400,12380,12400,12370,348
20241209,122700,1365844430,12400,12400,12400,12380,1186
20241209,122600,1351140510,12400,12450,12450,12400,1400
20241209,122500,1333767810,12430,12430,12430,12430,62
20241209,122400,1332997150,12430,12430,12430,12430,0
20241209,122300,1332997150,12430,12430,12430,12430,0
20241209,122200,1332997150,12430,12430,12430,12430,0
20241209,122100,1332997150,12430,12450,12450,12430,1425
20241209,122000,1315273230,12450,12440,12450,12440,1125
20241209,121900,1301277980,12440,12440,12440,12440,0
20241209,121800,1301277980,12440,12440,12440,12440,990
20241209,121700,1288962380,12440,12440,12440,12430,302
20241209,121600,1285206170,12440,12440,12440,12440,0
20241209,121500,1285206170,12440,12450,12450,12440,1132
20241209,121400,1271120850,12520,12520,12520,12520,0
20241209,121300,1271120850,12520,12510,12520,12510,13
20241209,121200,1270958170,12510,12450,12510,12450,91
20241209,121100,1269821560,12450,12450,12450,12450,0
20241209,121000,1269821560,12450,12450,12450,12450,0
20241209,120900,1269821560,12450,12440,12450,12440,190
20241209,120800,1267457360,12500,12450,12500,12440,1262
20241209,120700,1251687120,12500,12500,12500,12500,0
20241209,120600,1251687120,12500,12460,12500,12440,801
20241209,120500,1241720830,12500,12450,12500,12450,615
20241209,120400,1234044080,12490,12490,12490,12490,133
20241209,120300,1232382910,12490,12490,12490,12490,0
20241209,120200,1232382910,12490,12490,12490,12490,0
20241209,120100,1232382910,12490,12490,12490,12490,0
20241209,120000,1232382910,12490,12490,12490,12490,80
20241209,115900,1231383710,12500,12490,12500,12490,65
20241209,115800,1230571850,12490,12450,12490,12440,14
20241209,115700,1230397540,12500,12500,12500,12500,0
20241209,115600,1230397540,12500,12500,12500,12500,1
20241209,115500,1230385040,12450,12460,12460,12450,57
20241209,115400,1229675360,12500,12480,12500,12480,228
20241209,115300,1226829460,12480,12440,12480,12440,394
20241209,115200,1221926150,12440,12440,12440,12440,20
20241209,115100,1221677350,12450,12440,12450,12440,40
20241209,115000,1221179550,12450,12450,12450,12450,43
20241209,114900,1220644200,12480,12450,12480,12450,76
20241209,114800,1219697970,12480,12450,12480,12450,11
20241209,114700,1219560990,12480,12480,12480,12480,86
20241209,114600,1218487710,12480,12480,12480,12480,11
20241209,114500,1218350430,12490,12480,12500,12480,2258
20241209,114400,1190141510,12480,12480,12480,12480,520
20241209,114300,1183651910,12490,12490,12490,12490,0
20241209,114200,1183651910,12490,12490,12490,12490,1
20241209,114100,1183639420,12430,12440,12490,12430,13
20241209,114000,1183477220,12490,12490,12490,12490,325
20241209,113900,1179417970,12490,12490,12490,12490,0
20241209,113800,1179417970,12490,12490,12490,12490,0
20241209,113700,1179417970,12490,12490,12490,12490,0
20241209,113600,1179417970,12490,12440,12500,12440,87
20241209,113500,1178335580,12500,12500,12500,12440,483
20241209,113400,1172321130,12500,12500,12500,12500,2
20241209,113300,1172296130,12500,12500,12500,12500,55
20241209,113200,1171608630,12500,12500,12500,12500,0
20241209,113100,1171608630,12500,12500,12500,12500,500
20241209,113000,1165358630,12500,12500,12500,12500,0
20241209,112900,1165358630,12500,12500,12500,12500,0
20241209,112800,1165358630,12500,12500,12500,12500,1505
20241209,112700,1146546130,12500,12500,12500,12470,203
20241209,112600,1144014630,12500,12510,12510,12500,153
20241209,112500,1142102120,12460,12500,12510,12450,536
20241209,112400,1135422580,12540,12540,12540,12540,1
20241209,112300,1135410040,12490,12540,12540,12490,145
20241209,112200,1133598000,12510,12510,12510,12510,10
20241209,112100,1133472900,12540,12540,12540,12540,0
20241209,112000,1133472900,12540,12540,12540,12540,0
20241209,111900,1133472900,12540,12500,12540,12500,152
20241209,111800,1131572860,12500,12510,12510,12500,30
20241209,111700,1131197660,12550,12550,12550,12550,0
20241209,111600,1131197660,12550,12550,12550,12550,102
20241209,111500,1129917560,12550,12500,12550,12490,599
20241209,111400,1122411800,12540,12540,12540,12540,38
20241209,111300,1121935280,12550,12550,12550,12550,0
20241209,111200,1121935280,12550,12550,12550,12550,2
20241209,111100,1121910180,12550,12550,12550,12550,504
20241209,111000,1115584980,12560,12560,12560,12560,0
20241209,110900,1115584980,12560,12560,12560,12560,507
20241209,110800,1109217060,12490,12530,12560,12490,195
20241209,110700,1106777660,12530,12530,12530,12530,0
20241209,110600,1106777660,12530,12510,12530,12510,121
20241209,110500,1105262440,12480,12480,12480,12480,0
20241209,110400,1105262440,12480,12480,12480,12480,1
20241209,110300,1105249960,12510,12510,12510,12510,0
20241209,110200,1105249960,12510,12510,12510,12510,0
20241209,110100,1105249960,12510,12460,12510,12460,384
20241209,110000,1100450060,12450,12450,12450,12450,0
20241209,105900,1100450060,12450,12450,12450,12450,119
20241209,105800,1098968510,12450,12460,12460,12450,310
20241209,105700,1095107210,12500,12490,12500,12490,357
20241209,105600,1090647470,12460,12500,12510,12460,1040
20241209,105500,1077668910,12510,12510,12510,12510,104
20241209,105400,1076367870,12500,12510,12510,12500,134
20241209,105300,1074692780,12500,12520,12520,12500,100
20241209,105200,1073442260,12520,12530,12530,12520,126
20241209,105100,1071863530,12530,12580,12580,12530,141
20241209,105000,1070095300,12580,12580,12580,12580,100
20241209,104900,1068837300,12530,12580,12580,12530,37
20241209,104800,1068371990,12550,12580,12580,12550,147
20241209,104700,1066525980,12580,12580,12580,12580,74
20241209,104600,1065595060,12600,12600,12600,12600,0
20241209,104500,1065595060,12600,12600,12600,12600,66
20241209,104400,1064763460,12600,12600,12600,12600,2408
20241209,104300,1034422660,12600,12550,12600,12550,2000
20241209,104200,1009247600,12540,12540,12540,12540,0
20241209,104100,1009247600,12540,12580,12580,12540,578
20241209,104000,1001993180,12580,12600,12600,12580,710
20241209,103900,993060400,12580,12580,12580,12580,1166
20241209,103800,978392120,12600,12580,12600,12580,542
20241209,103700,971567090,12540,12540,12540,12540,0
20241209,103600,971567090,12540,12530,12540,12530,89
20241209,103500,970451850,12540,12580,12580,12540,608
20241209,103400,962809020,12580,12580,12580,12580,100
20241209,103300,961551020,12580,12580,12580,12580,300
20241209,103200,957777020,12590,12590,12590,12590,3
20241209,103100,957739250,12590,12570,12590,12570,396
20241209,103000,952755150,12570,12570,12570,12570,62
20241209,102900,951975810,12500,12500,12500,12500,2
20241209,102800,951950810,12500,12500,12500,12500,0
20241209,102700,951950810,12500,12500,12500,12500,5
20241209,102600,951888310,12580,12600,12600,12580,389
20241209,102500,946990800,12590,12590,12620,12590,694
20241209,102400,938245370,12580,12540,12580,12540,928
20241209,102300,926597570,12500,12500,12500,12500,3
20241209,102200,926560070,12500,12510,12510,12500,162
20241209,102100,924534570,12500,12500,12500,12500,10
20241209,102000,924409570,12500,12510,12510,12500,1165
20241209,101900,909846900,12520,12500,12520,12500,320
20241209,101800,905844840,12520,12520,12520,12520,2
20241209,101700,905819800,12520,12520,12520,12520,0
20241209,101600,905819800,12520,12540,12540,12520,4
20241209,101500,905769700,12530,12500,12530,12500,546
20241209,101400,898931300,12500,12500,12520,12500,123
20241209,101300,897391800,12460,12500,12500,12460,11
20241209,101200,897254340,12500,12500,12500,12500,0
20241209,101100,897254340,12500,12500,12500,12500,110
20241209,101000,895879340,12510,12510,12510,12510,0
20241209,100900,895879340,12510,12530,12530,12510,681
20241209,100800,887357610,12530,12500,12540,12500,482
20241209,100700,881331640,12500,12530,12540,12500,88
20241209,100600,880230870,12530,12470,12530,12460,1850
20241209,100500,857101740,12470,12490,12500,12470,205
20241209,100400,854544930,12420,12420,12420,12420,24
20241209,100300,854246850,12400,12400,12400,12400,5
20241209,100200,854184850,12390,12390,12390,12390,0
20241209,100100,854184850,12390,12390,12390,12390,0
20241209,100000,854184850,12390,12530,12540,12390,538
20241209,095900,847450070,12520,12500,12540,12500,1025
20241209,095800,834609000,12460,12500,12500,12460,541
20241209,095700,827860420,12490,12480,12490,12460,702
20241209,095600,819103850,12470,12380,12470,12380,542
20241209,095500,812366220,12380,12370,12420,12350,906
20241209,095400,801147760,12370,12370,12370,12370,100
20241209,095300,799910760,12340,12350,12370,12340,1683
20241209,095200,779102010,12350,12350,12350,12350,104
20241209,095100,777817610,12340,12340,12340,12340,1107
20241209,095000,764157230,12340,12340,12350,12320,253
20241209,094900,761036930,12350,12350,12350,12350,20
20241209,094800,760789930,12350,12370,12370,12340,1352
20241209,094700,744093870,12370,12400,12400,12360,397
20241209,094600,739183030,12400,12340,12400,12340,2113
20241209,094500,713039980,12340,12340,12340,12340,2
20241209,094400,713015300,12290,12340,12340,12290,2052
20241209,094300,687728900,12350,12360,12360,12310,81
20241209,094200,686727920,12360,12360,12360,12360,150
20241209,094100,684873920,12300,12250,12360,12250,1530
20241209,094000,666013430,12250,12300,12300,12250,51
20241209,093900,665386180,12300,12250,12300,12250,924
20241209,093800,654038970,12250,12250,12250,12250,416
20241209,093700,648942970,12250,12280,12280,12250,160
20241209,093600,646980870,12300,12300,12300,12300,36
20241209,093500,646538070,12310,12310,12310,12310,345
20241209,093400,642291120,12310,12330,12330,12300,538
20241209,093300,635671000,12330,12300,12330,12300,13
20241209,093200,635511040,12300,12240,12300,12240,2099
20241209,093100,609732110,12200,12200,12230,12200,338
20241209,093000,605604820,12200,12200,12220,12180,589
20241209,092900,598417110,12200,12210,12230,12200,120
20241209,092800,596951190,12220,12220,12220,12110,1047
20241209,092700,584229720,12240,12130,12240,12100,876
20241209,092600,573597750,12100,12260,12260,12100,2813
20241209,092500,539310020,12260,12300,12300,12260,1082
20241209,092400,526031880,12290,12350,12350,12290,1646
20241209,092300,505781220,12360,12360,12360,12350,458
20241209,092200,500122330,12330,12310,12340,12310,378
20241209,092100,495458330,12330,12310,12330,12310,585
20241209,092000,488249360,12300,12300,12330,12300,573
20241209,091900,481201160,12330,12350,12350,12300,4900
20241209,091800,420876950,12350,12380,12390,12350,5591
20241209,091700,351769960,12380,12410,12410,12380,955
20241209,091600,339933350,12400,12400,12400,12400,451
20241209,091500,334340950,12400,12420,12430,12400,717
20241209,091400,325446550,12390,12420,12430,12390,1425
20241209,091300,307765870,12410,12480,12480,12410,1216
20241209,091200,292633010,12480,12470,12490,12460,501
20241209,091100,286386990,12420,12430,12490,12410,503
20241209,091000,280141280,12420,12470,12470,12420,1435
20241209,090900,262293180,12490,12460,12490,12460,268
20241209,090800,258948080,12480,12480,12510,12410,641
20241209,090700,250940490,12480,12370,12490,12350,1177
20241209,090600,236300920,12440,12420,12440,12350,1926
20241209,090500,212442180,12450,12450,12470,12410,1210
20241209,090400,197404390,12450,12530,12530,12440,3401
20241209,090300,154909560,12520,12510,12530,12500,611
20241209,090200,147269690,12510,12680,12680,12500,5570
20241209,090100,77277780,12680,12830,12830,12680,1186
20241209,090000,62235550,12850,12640,12850,12640,4921