KissMeData/232140/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,205300,7844623090,8310,8310,8310,8310,30552
20241209,205200,7844623090,8310,8310,8310,8310,0
20241209,205100,7844623090,8310,8310,8310,8310,0
20241209,205000,7844623090,8310,8310,8310,8310,0
20241209,204900,7844623090,8310,8310,8310,8310,0
20241209,204800,7844623090,8310,8310,8310,8310,0
20241209,204700,7844623090,8310,8310,8310,8310,0
20241209,204600,7844623090,8310,8310,8310,8310,0
20241209,204500,7844623090,8310,8310,8310,8310,0
20241209,204400,7844623090,8310,8310,8310,8310,0
20241209,204300,7844623090,8310,8310,8310,8310,0
20241209,204200,7844623090,8310,8310,8310,8310,0
20241209,204100,7844623090,8310,8310,8310,8310,0
20241209,204000,7844623090,8310,8310,8310,8310,0
20241209,203900,7844623090,8310,8310,8310,8310,0
20241209,203800,7844623090,8310,8310,8310,8310,0
20241209,203700,7844623090,8310,8310,8310,8310,0
20241209,203600,7844623090,8310,8310,8310,8310,0
20241209,203500,7844623090,8310,8310,8310,8310,0
20241209,203400,7844623090,8310,8310,8310,8310,0
20241209,203300,7844623090,8310,8310,8310,8310,0
20241209,203200,7844623090,8310,8310,8310,8310,0
20241209,203100,7844623090,8310,8310,8310,8310,0
20241209,203000,7844623090,8310,8310,8310,8310,0
20241209,202900,7844623090,8310,8310,8310,8310,0
20241209,202800,7844623090,8310,8310,8310,8310,0
20241209,202700,7844623090,8310,8310,8310,8310,0
20241209,202600,7844623090,8310,8310,8310,8310,0
20241209,202500,7844623090,8310,8310,8310,8310,0
20241209,202400,7844623090,8310,8310,8310,8310,0
20241209,202300,7844623090,8310,8310,8310,8310,30552
20241209,202200,7844623090,8310,8310,8310,8310,0
20241209,202100,7844623090,8310,8310,8310,8310,0
20241209,202000,7844623090,8310,8310,8310,8310,0
20241209,201900,7844623090,8310,8310,8310,8310,0
20241209,201800,7844623090,8310,8310,8310,8310,0
20241209,201700,7844623090,8310,8310,8310,8310,0
20241209,201600,7844623090,8310,8310,8310,8310,0
20241209,201500,7844623090,8310,8310,8310,8310,0
20241209,201400,7844623090,8310,8310,8310,8310,0
20241209,201300,7844623090,8310,8310,8310,8310,0
20241209,201200,7844623090,8310,8310,8310,8310,0
20241209,201100,7844623090,8310,8310,8310,8310,0
20241209,201000,7844623090,8310,8310,8310,8310,0
20241209,200900,7844623090,8310,8310,8310,8310,0
20241209,200800,7844623090,8310,8310,8310,8310,0
20241209,200700,7844623090,8310,8310,8310,8310,0
20241209,200600,7844623090,8310,8310,8310,8310,0
20241209,200500,7844623090,8310,8310,8310,8310,0
20241209,200400,7844623090,8310,8310,8310,8310,0
20241209,200300,7844623090,8310,8310,8310,8310,0
20241209,200200,7844623090,8310,8310,8310,8310,0
20241209,200100,7844623090,8310,8310,8310,8310,0
20241209,200000,7844623090,8310,8310,8310,8310,0
20241209,195900,7844623090,8310,8310,8310,8310,0
20241209,195800,7844623090,8310,8310,8310,8310,0
20241209,195700,7844623090,8310,8310,8310,8310,0
20241209,195600,7844623090,8310,8310,8310,8310,0
20241209,195500,7844623090,8310,8310,8310,8310,0
20241209,195400,7844623090,8310,8310,8310,8310,0
20241209,195300,7844623090,8310,8310,8310,8310,30552
20241209,195200,7844623090,8310,8310,8310,8310,0
20241209,195100,7844623090,8310,8310,8310,8310,0
20241209,195000,7844623090,8310,8310,8310,8310,0
20241209,194900,7844623090,8310,8310,8310,8310,0
20241209,194800,7844623090,8310,8310,8310,8310,0
20241209,194700,7844623090,8310,8310,8310,8310,0
20241209,194600,7844623090,8310,8310,8310,8310,0
20241209,194500,7844623090,8310,8310,8310,8310,0
20241209,194400,7844623090,8310,8310,8310,8310,0
20241209,194300,7844623090,8310,8310,8310,8310,0
20241209,194200,7844623090,8310,8310,8310,8310,0
20241209,194100,7844623090,8310,8310,8310,8310,0
20241209,194000,7844623090,8310,8310,8310,8310,0
20241209,193900,7844623090,8310,8310,8310,8310,0
20241209,193800,7844623090,8310,8310,8310,8310,0
20241209,193700,7844623090,8310,8310,8310,8310,0
20241209,193600,7844623090,8310,8310,8310,8310,0
20241209,193500,7844623090,8310,8310,8310,8310,0
20241209,193400,7844623090,8310,8310,8310,8310,0
20241209,193300,7844623090,8310,8310,8310,8310,0
20241209,193200,7844623090,8310,8310,8310,8310,0
20241209,193100,7844623090,8310,8310,8310,8310,0
20241209,193000,7844623090,8310,8310,8310,8310,0
20241209,192900,7844623090,8310,8310,8310,8310,0
20241209,192800,7844623090,8310,8310,8310,8310,0
20241209,192700,7844623090,8310,8310,8310,8310,0
20241209,192600,7844623090,8310,8310,8310,8310,0
20241209,192500,7844623090,8310,8310,8310,8310,0
20241209,192400,7844623090,8310,8310,8310,8310,0
20241209,192300,7844623090,8310,8310,8310,8310,30552
20241209,192200,7844623090,8310,8310,8310,8310,0
20241209,192100,7844623090,8310,8310,8310,8310,0
20241209,192000,7844623090,8310,8310,8310,8310,0
20241209,191900,7844623090,8310,8310,8310,8310,0
20241209,191800,7844623090,8310,8310,8310,8310,0
20241209,191700,7844623090,8310,8310,8310,8310,0
20241209,191600,7844623090,8310,8310,8310,8310,0
20241209,191500,7844623090,8310,8310,8310,8310,0
20241209,191400,7844623090,8310,8310,8310,8310,0
20241209,191300,7844623090,8310,8310,8310,8310,0
20241209,191200,7844623090,8310,8310,8310,8310,0
20241209,191100,7844623090,8310,8310,8310,8310,0
20241209,191000,7844623090,8310,8310,8310,8310,0
20241209,190900,7844623090,8310,8310,8310,8310,0
20241209,190800,7844623090,8310,8310,8310,8310,0
20241209,190700,7844623090,8310,8310,8310,8310,0
20241209,190600,7844623090,8310,8310,8310,8310,0
20241209,190500,7844623090,8310,8310,8310,8310,0
20241209,190400,7844623090,8310,8310,8310,8310,0
20241209,190300,7844623090,8310,8310,8310,8310,0
20241209,190200,7844623090,8310,8310,8310,8310,0
20241209,190100,7844623090,8310,8310,8310,8310,0
20241209,190000,7844623090,8310,8310,8310,8310,0
20241209,185900,7844623090,8310,8310,8310,8310,0
20241209,185800,7844623090,8310,8310,8310,8310,0
20241209,185700,7844623090,8310,8310,8310,8310,0
20241209,185600,7844623090,8310,8310,8310,8310,0
20241209,185500,7844623090,8310,8310,8310,8310,0
20241209,185400,7844623090,8310,8310,8310,8310,0
20241209,185300,7844623090,8310,8310,8310,8310,30552
20241209,185200,7844623090,8310,8310,8310,8310,0
20241209,185100,7844623090,8310,8310,8310,8310,0
20241209,185000,7844623090,8310,8310,8310,8310,0
20241209,184900,7844623090,8310,8310,8310,8310,0
20241209,184800,7844623090,8310,8310,8310,8310,0
20241209,184700,7844623090,8310,8310,8310,8310,0
20241209,184600,7844623090,8310,8310,8310,8310,0
20241209,184500,7844623090,8310,8310,8310,8310,0
20241209,184400,7844623090,8310,8310,8310,8310,0
20241209,184300,7844623090,8310,8310,8310,8310,0
20241209,184200,7844623090,8310,8310,8310,8310,0
20241209,184100,7844623090,8310,8310,8310,8310,0
20241209,184000,7844623090,8310,8310,8310,8310,0
20241209,183900,7844623090,8310,8310,8310,8310,0
20241209,183800,7844623090,8310,8310,8310,8310,0
20241209,183700,7844623090,8310,8310,8310,8310,0
20241209,183600,7844623090,8310,8310,8310,8310,0
20241209,183500,7844623090,8310,8310,8310,8310,0
20241209,183400,7844623090,8310,8310,8310,8310,0
20241209,183300,7844623090,8310,8310,8310,8310,0
20241209,183200,7844623090,8310,8310,8310,8310,0
20241209,183100,7844623090,8310,8310,8310,8310,0
20241209,183000,7844623090,8310,8310,8310,8310,0
20241209,182900,7844623090,8310,8310,8310,8310,0
20241209,182800,7844623090,8310,8310,8310,8310,0
20241209,182700,7844623090,8310,8310,8310,8310,0
20241209,182600,7844623090,8310,8310,8310,8310,0
20241209,182500,7844623090,8310,8310,8310,8310,0
20241209,182400,7844623090,8310,8310,8310,8310,0
20241209,182300,7844623090,8310,8310,8310,8310,30552
20241209,182200,7844623090,8310,8310,8310,8310,0
20241209,182100,7844623090,8310,8310,8310,8310,0
20241209,182000,7844623090,8310,8310,8310,8310,0
20241209,181900,7844623090,8310,8310,8310,8310,0
20241209,181800,7844623090,8310,8310,8310,8310,0
20241209,181700,7844623090,8310,8310,8310,8310,0
20241209,181600,7844623090,8310,8310,8310,8310,0
20241209,181500,7844623090,8310,8310,8310,8310,0
20241209,181400,7844623090,8310,8310,8310,8310,0
20241209,181300,7844623090,8310,8310,8310,8310,0
20241209,181200,7844623090,8310,8310,8310,8310,0
20241209,181100,7844623090,8310,8310,8310,8310,0
20241209,181000,7844623090,8310,8310,8310,8310,0
20241209,180900,7844623090,8310,8310,8310,8310,0
20241209,180800,7844623090,8310,8310,8310,8310,0
20241209,180700,7844623090,8310,8310,8310,8310,0
20241209,180600,7844623090,8310,8310,8310,8310,0
20241209,180500,7844623090,8310,8310,8310,8310,0
20241209,180400,7844623090,8310,8310,8310,8310,0
20241209,180300,7844623090,8310,8310,8310,8310,0
20241209,180200,7844623090,8310,8310,8310,8310,0
20241209,180100,7844623090,8310,8310,8310,8310,0
20241209,180000,7844623090,8310,8310,8310,8310,0
20241209,175900,7844623090,8310,8310,8310,8310,0
20241209,175800,7844623090,8310,8310,8310,8310,0
20241209,175700,7844623090,8310,8310,8310,8310,0
20241209,175600,7844623090,8310,8310,8310,8310,0
20241209,175500,7844623090,8310,8310,8310,8310,0
20241209,175400,7844623090,8310,8310,8310,8310,0
20241209,175300,7844623090,8310,8310,8310,8310,30552
20241209,175200,7844623090,8310,8310,8310,8310,0
20241209,175100,7844623090,8310,8310,8310,8310,0
20241209,175000,7844623090,8310,8310,8310,8310,0
20241209,174900,7844623090,8310,8310,8310,8310,0
20241209,174800,7844623090,8310,8310,8310,8310,0
20241209,174700,7844623090,8310,8310,8310,8310,0
20241209,174600,7844623090,8310,8310,8310,8310,0
20241209,174500,7844623090,8310,8310,8310,8310,0
20241209,174400,7844623090,8310,8310,8310,8310,0
20241209,174300,7844623090,8310,8310,8310,8310,0
20241209,174200,7844623090,8310,8310,8310,8310,0
20241209,174100,7844623090,8310,8310,8310,8310,0
20241209,174000,7844623090,8310,8310,8310,8310,0
20241209,173900,7844623090,8310,8310,8310,8310,0
20241209,173800,7844623090,8310,8310,8310,8310,0
20241209,173700,7844623090,8310,8310,8310,8310,0
20241209,173600,7844623090,8310,8310,8310,8310,0
20241209,173500,7844623090,8310,8310,8310,8310,0
20241209,173400,7844623090,8310,8310,8310,8310,0
20241209,173300,7844623090,8310,8310,8310,8310,0
20241209,173200,7844623090,8310,8310,8310,8310,0
20241209,173100,7844623090,8310,8310,8310,8310,0
20241209,173000,7844623090,8310,8310,8310,8310,0
20241209,172900,7844623090,8310,8310,8310,8310,0
20241209,172800,7844623090,8310,8310,8310,8310,0
20241209,172700,7844623090,8310,8310,8310,8310,0
20241209,172600,7844623090,8310,8310,8310,8310,0
20241209,172500,7844623090,8310,8310,8310,8310,0
20241209,172400,7844623090,8310,8310,8310,8310,0
20241209,172300,7844623090,8310,8310,8310,8310,30552
20241209,172200,7844623090,8310,8310,8310,8310,0
20241209,172100,7844623090,8310,8310,8310,8310,0
20241209,172000,7844623090,8310,8310,8310,8310,0
20241209,171900,7844623090,8310,8310,8310,8310,0
20241209,171800,7844623090,8310,8310,8310,8310,0
20241209,171700,7844623090,8310,8310,8310,8310,0
20241209,171600,7844623090,8310,8310,8310,8310,0
20241209,171500,7844623090,8310,8310,8310,8310,0
20241209,171400,7844623090,8310,8310,8310,8310,0
20241209,171300,7844623090,8310,8310,8310,8310,0
20241209,171200,7844623090,8310,8310,8310,8310,0
20241209,171100,7844623090,8310,8310,8310,8310,0
20241209,171000,7844623090,8310,8310,8310,8310,0
20241209,170900,7844623090,8310,8310,8310,8310,0
20241209,170800,7844623090,8310,8310,8310,8310,0
20241209,170700,7844623090,8310,8310,8310,8310,0
20241209,170600,7844623090,8310,8310,8310,8310,0
20241209,170500,7844623090,8310,8310,8310,8310,0
20241209,170400,7844623090,8310,8310,8310,8310,0
20241209,170300,7844623090,8310,8310,8310,8310,0
20241209,170200,7844623090,8310,8310,8310,8310,0
20241209,170100,7844623090,8310,8310,8310,8310,0
20241209,170000,7844623090,8310,8310,8310,8310,0
20241209,165900,7844623090,8310,8310,8310,8310,0
20241209,165800,7844623090,8310,8310,8310,8310,0
20241209,165700,7844623090,8310,8310,8310,8310,0
20241209,165600,7844623090,8310,8310,8310,8310,0
20241209,165500,7844623090,8310,8310,8310,8310,0
20241209,165400,7844623090,8310,8310,8310,8310,0
20241209,165300,7844623090,8310,8310,8310,8310,30552
20241209,165200,7844623090,8310,8310,8310,8310,0
20241209,165100,7844623090,8310,8310,8310,8310,0
20241209,165000,7844623090,8310,8310,8310,8310,0
20241209,164900,7844623090,8310,8310,8310,8310,0
20241209,164800,7844623090,8310,8310,8310,8310,0
20241209,164700,7844623090,8310,8310,8310,8310,0
20241209,164600,7844623090,8310,8310,8310,8310,0
20241209,164500,7844623090,8310,8310,8310,8310,0
20241209,164400,7844623090,8310,8310,8310,8310,0
20241209,164300,7844623090,8310,8310,8310,8310,0
20241209,164200,7844623090,8310,8310,8310,8310,0
20241209,164100,7844623090,8310,8310,8310,8310,0
20241209,164000,7844623090,8310,8310,8310,8310,0
20241209,163900,7844623090,8310,8310,8310,8310,0
20241209,163800,7844623090,8310,8310,8310,8310,0
20241209,163700,7844623090,8310,8310,8310,8310,0
20241209,163600,7844623090,8310,8310,8310,8310,0
20241209,163500,7844623090,8310,8310,8310,8310,0
20241209,163400,7844623090,8310,8310,8310,8310,0
20241209,163300,7844623090,8310,8310,8310,8310,0
20241209,163200,7844623090,8310,8310,8310,8310,0
20241209,163100,7844623090,8310,8310,8310,8310,0
20241209,163000,7844623090,8310,8310,8310,8310,0
20241209,162900,7844623090,8310,8310,8310,8310,0
20241209,162800,7844623090,8310,8310,8310,8310,0
20241209,162700,7844623090,8310,8310,8310,8310,0
20241209,162600,7844623090,8310,8310,8310,8310,0
20241209,162500,7844623090,8310,8310,8310,8310,0
20241209,162400,7844623090,8310,8310,8310,8310,0
20241209,162300,7844623090,8310,8310,8310,8310,30552
20241209,162200,7844623090,8310,8310,8310,8310,0
20241209,162100,7844623090,8310,8310,8310,8310,0
20241209,162000,7844623090,8310,8310,8310,8310,0
20241209,161900,7844623090,8310,8310,8310,8310,0
20241209,161800,7844623090,8310,8310,8310,8310,0
20241209,161700,7844623090,8310,8310,8310,8310,0
20241209,161600,7844623090,8310,8310,8310,8310,0
20241209,161500,7844623090,8310,8310,8310,8310,0
20241209,161400,7844623090,8310,8310,8310,8310,0
20241209,161300,7844623090,8310,8310,8310,8310,0
20241209,161200,7844623090,8310,8310,8310,8310,0
20241209,161100,7844623090,8310,8310,8310,8310,0
20241209,161000,7844623090,8310,8310,8310,8310,0
20241209,160900,7844623090,8310,8310,8310,8310,0
20241209,160800,7844623090,8310,8310,8310,8310,0
20241209,160700,7844623090,8310,8310,8310,8310,0
20241209,160600,7844623090,8310,8310,8310,8310,0
20241209,160500,7844623090,8310,8310,8310,8310,0
20241209,160400,7844623090,8310,8310,8310,8310,0
20241209,160300,7844623090,8310,8310,8310,8310,0
20241209,160200,7844623090,8310,8310,8310,8310,0
20241209,160100,7844623090,8310,8310,8310,8310,0
20241209,160000,7844623090,8310,8310,8310,8310,0
20241209,155900,7844623090,8310,8310,8310,8310,0
20241209,155800,7844623090,8310,8310,8310,8310,0
20241209,155700,7844623090,8310,8310,8310,8310,0
20241209,155600,7844623090,8310,8310,8310,8310,0
20241209,155500,7844623090,8310,8310,8310,8310,0
20241209,155400,7844623090,8310,8310,8310,8310,0
20241209,155300,7844623090,8310,8310,8310,8310,30552
20241209,155200,7844623090,8310,8310,8310,8310,0
20241209,155100,7844623090,8310,8310,8310,8310,0
20241209,155000,7844623090,8310,8310,8310,8310,0
20241209,154900,7844623090,8310,8310,8310,8310,0
20241209,154800,7844623090,8310,8310,8310,8310,0
20241209,154700,7844623090,8310,8310,8310,8310,0
20241209,154600,7844623090,8310,8310,8310,8310,0
20241209,154500,7844623090,8310,8310,8310,8310,0
20241209,154400,7844623090,8310,8310,8310,8310,0
20241209,154300,7844623090,8310,8310,8310,8310,0
20241209,154200,7844623090,8310,8310,8310,8310,0
20241209,154100,7844623090,8310,8310,8310,8310,0
20241209,154000,7844623090,8310,8310,8310,8310,0
20241209,153900,7844623090,8310,8310,8310,8310,0
20241209,153800,7844623090,8310,8310,8310,8310,0
20241209,153700,7844623090,8310,8310,8310,8310,0
20241209,153600,7844623090,8310,8310,8310,8310,0
20241209,153500,7844623090,8310,8310,8310,8310,0
20241209,153400,7844623090,8310,8310,8310,8310,0
20241209,153300,7844623090,8310,8310,8310,8310,0
20241209,153200,7844623090,8310,8310,8310,8310,0
20241209,153100,7844623090,8310,8310,8310,8310,0
20241209,153000,7844623090,8310,8310,8310,8310,30552
20241209,152900,7590735970,8370,8370,8370,8370,0
20241209,152800,7590735970,8370,8370,8370,8370,0
20241209,152700,7590735970,8370,8370,8370,8370,0
20241209,152600,7590735970,8370,8370,8370,8370,0
20241209,152500,7590735970,8370,8370,8370,8370,0
20241209,152400,7590735970,8370,8370,8370,8370,0
20241209,152300,7590735970,8370,8370,8370,8370,0
20241209,152200,7590735970,8370,8370,8370,8370,0
20241209,152100,7590735970,8370,8370,8370,8370,0
20241209,152000,7590735970,8370,8370,8370,8370,0
20241209,151900,7590735970,8370,8350,8370,8320,5701
20241209,151800,7543211150,8340,8350,8350,8330,4900
20241209,151700,7502332020,8350,8360,8360,8350,6269
20241209,151600,7449932740,8360,8360,8380,8360,1258
20241209,151500,7439398290,8360,8360,8370,8350,1625
20241209,151400,7425809440,8360,8370,8370,8360,966
20241209,151300,7417733600,8370,8350,8370,8350,2582
20241209,151200,7396154350,8350,8360,8360,8350,1261
20241209,151100,7385617690,8360,8360,8360,8350,1855
20241209,151000,7370112250,8360,8370,8370,8360,2495
20241209,150900,7349238200,8360,8380,8380,8350,5685
20241209,150800,7301702180,8380,8370,8390,8370,2830
20241209,150700,7277972430,8370,8390,8400,8370,1360
20241209,150600,7266571970,8390,8400,8410,8390,4705
20241209,150500,7227084610,8400,8410,8410,8400,557
20241209,150400,7222404750,8390,8390,8400,8390,1062
20241209,150300,7213484830,8390,8410,8410,8390,3906
20241209,150200,7180698050,8400,8400,8410,8400,911
20241209,150100,7173045200,8400,8390,8430,8370,6035
20241209,150000,7122364860,8370,8370,8380,8360,2181
20241209,145900,7104104290,8370,8370,8380,8370,414
20241209,145800,7100637940,8380,8370,8380,8370,2111
20241209,145700,7082959110,8370,8370,8370,8360,1166
20241209,145600,7073203520,8360,8380,8380,8360,3541
20241209,145500,7043539670,8370,8360,8370,8350,2484
20241209,145400,7022770990,8350,8350,8360,8350,131
20241209,145300,7021676910,8350,8350,8360,8350,3777
20241209,145200,6990130520,8340,8350,8350,8340,992
20241209,145100,6981856490,8340,8340,8350,8330,2348
20241209,145000,6962274800,8340,8350,8360,8330,4232
20241209,144900,6926944870,8340,8330,8340,8320,3126
20241209,144800,6900908220,8320,8330,8330,8320,1334
20241209,144700,6889801090,8330,8340,8350,8320,4280
20241209,144600,6854140180,8350,8330,8350,8330,823
20241209,144500,6847277930,8340,8350,8360,8340,644
20241209,144400,6841903810,8360,8360,8360,8350,3656
20241209,144300,6811356570,8370,8370,8370,8360,521
20241209,144200,6806996860,8370,8380,8380,8370,648
20241209,144100,6801569670,8360,8380,8390,8360,2317
20241209,144000,6782154660,8380,8360,8380,8350,3542
20241209,143900,6752513830,8360,8350,8360,8350,2286
20241209,143800,6733425230,8370,8360,8370,8360,2657
20241209,143700,6711199100,8360,8360,8370,8350,3507
20241209,143600,6681910200,8360,8370,8370,8360,1289
20241209,143500,6671132020,8370,8380,8390,8370,2068
20241209,143400,6653810720,8380,8370,8400,8370,3514
20241209,143300,6624334910,8370,8380,8380,8370,430
20241209,143200,6620735270,8380,8380,8380,8370,838
20241209,143100,6613718370,8390,8390,8390,8380,441
20241209,143000,6610019940,8390,8390,8390,8380,1636
20241209,142900,6596295180,8390,8380,8390,8370,1494
20241209,142800,6583775680,8380,8380,8380,8360,2182
20241209,142700,6565511830,8370,8370,8380,8370,609
20241209,142600,6560413120,8370,8360,8380,8350,5924
20241209,142500,6510880740,8370,8380,8380,8360,802
20241209,142400,6504171640,8380,8370,8380,8370,675
20241209,142300,6498521210,8370,8370,8380,8370,2018
20241209,142200,6481629420,8380,8410,8410,8370,4560
20241209,142100,6443419450,8410,8410,8410,8400,675
20241209,142000,6437748400,8410,8420,8420,8410,423
20241209,141900,6434189940,8420,8410,8430,8400,5215
20241209,141800,6390307970,8410,8410,8410,8400,1466
20241209,141700,6377979210,8410,8410,8420,8410,790
20241209,141600,6371334150,8410,8400,8410,8390,1040
20241209,141500,6362598110,8400,8400,8400,8390,2187
20241209,141400,6344234340,8390,8390,8400,8390,842
20241209,141300,6337169780,8400,8400,8400,8400,641
20241209,141200,6331785380,8400,8390,8400,8390,989
20241209,141100,6323477790,8390,8390,8400,8390,162
20241209,141000,6322118440,8390,8400,8400,8390,651
20241209,140900,6316655540,8400,8400,8400,8390,1018
20241209,140800,6308105450,8390,8390,8400,8390,1581
20241209,140700,6294839810,8400,8400,8410,8400,795
20241209,140600,6288161200,8410,8400,8410,8400,646
20241209,140500,6282733710,8400,8400,8400,8400,117
20241209,140400,6281750910,8400,8390,8400,8390,1665
20241209,140300,6267770010,8390,8390,8390,8390,20
20241209,140200,6267602210,8400,8390,8400,8380,1098
20241209,140100,6258388730,8390,8390,8400,8390,566
20241209,140000,6253639650,8390,8390,8390,8390,42
20241209,135900,6253287270,8390,8390,8410,8380,1427
20241209,135800,6241302410,8400,8400,8410,8400,441
20241209,135700,6237597540,8400,8410,8410,8400,318
20241209,135600,6234923170,8430,8420,8440,8410,652
20241209,135500,6229432830,8430,8440,8440,8430,1777
20241209,135400,6214436810,8430,8410,8440,8410,3838
20241209,135300,6182078890,8400,8400,8430,8390,3575
20241209,135200,6151987350,8400,8390,8400,8380,1137
20241209,135100,6142441920,8370,8370,8400,8370,151
20241209,135000,6141177000,8360,8400,8400,8360,740
20241209,134900,6134979220,8410,8420,8420,8400,208
20241209,134800,6133230860,8420,8370,8420,8360,6269
20241209,134700,6080576370,8380,8360,8380,8360,947
20241209,134600,6072654340,8370,8370,8380,8370,6
20241209,134500,6072604080,8380,8370,8380,8360,982
20241209,134400,6064384020,8370,8380,8380,8370,311
20241209,134300,6061780940,8390,8380,8390,8380,356
20241209,134200,6058794180,8380,8380,8390,8360,4894
20241209,134100,6017826250,8380,8390,8390,8380,115
20241209,134000,6016862270,8390,8400,8400,8390,120
20241209,133900,6015854290,8400,8390,8410,8390,3699
20241209,133800,5984806960,8400,8390,8410,8390,1152
20241209,133700,5975134260,8400,8380,8400,8380,1555
20241209,133600,5962094180,8390,8400,8400,8380,1628
20241209,133500,5948431140,8390,8390,8410,8390,586
20241209,133400,5943508880,8410,8400,8410,8380,2137
20241209,133300,5925569310,8390,8400,8400,8390,2131
20241209,133200,5907670820,8410,8410,8410,8410,584
20241209,133100,5902759380,8410,8420,8420,8410,99
20241209,133000,5901926270,8410,8410,8420,8400,1291
20241209,132900,5891067380,8410,8420,8420,8410,997
20241209,132800,5882676090,8430,8430,8440,8430,243
20241209,132700,5880627550,8430,8430,8430,8430,630
20241209,132600,5875316650,8420,8410,8420,8410,1261
20241209,132500,5864701210,8410,8410,8410,8400,828
20241209,132400,5857738890,8410,8400,8410,8400,173
20241209,132300,5856284020,8410,8420,8420,8400,346
20241209,132200,5853373900,8420,8420,8420,8410,163
20241209,132100,5852002040,8410,8410,8420,8410,804
20241209,132000,5845240380,8410,8410,8410,8400,645
20241209,131900,5839816110,8400,8400,8410,8400,399
20241209,131800,5836462470,8400,8390,8410,8390,290
20241209,131700,5834028490,8390,8400,8410,8390,940
20241209,131600,5826132970,8420,8410,8420,8410,1378
20241209,131500,5814543980,8420,8370,8430,8370,10732
20241209,131400,5724400790,8370,8360,8370,8360,998
20241209,131300,5716049110,8360,8370,8370,8360,938
20241209,131200,5708198550,8380,8360,8380,8360,971
20241209,131100,5700073410,8360,8330,8360,8330,2763
20241209,131000,5677003220,8330,8330,8330,8330,774
20241209,130900,5670555800,8330,8340,8340,8310,3375
20241209,130800,5642465540,8340,8340,8350,8340,1715
20241209,130700,5628155530,8340,8350,8350,8340,909
20241209,130600,5620566220,8330,8290,8350,8290,6500
20241209,130500,5566446750,8310,8340,8340,8290,17962
20241209,130400,5417280950,8340,8330,8340,8330,41
20241209,130300,5416939020,8350,8330,8350,8330,1567
20241209,130200,5403863880,8320,8350,8360,8320,2969
20241209,130100,5379105290,8360,8360,8360,8350,580
20241209,130000,5374260010,8360,8380,8380,8350,1263
20241209,125900,5363700110,8380,8370,8380,8370,254
20241209,125800,5361574110,8370,8370,8380,8370,1451
20241209,125700,5349418390,8380,8370,8380,8350,4066
20241209,125600,5315402760,8370,8370,8370,8370,23
20241209,125500,5315210250,8370,8370,8370,8360,991
20241209,125400,5306918390,8370,8390,8390,8370,1456
20241209,125300,5294723860,8380,8380,8390,8380,2027
20241209,125200,5277727130,8390,8380,8390,8380,906
20241209,125100,5270130800,8380,8390,8390,8380,1775
20241209,125000,5255253550,8390,8400,8400,8390,1802
20241209,124900,5240129950,8400,8400,8400,8400,334
20241209,124800,5237324350,8400,8400,8410,8400,254
20241209,124700,5235190450,8400,8400,8400,8400,67
20241209,124600,5234627650,8400,8400,8400,8400,1471
20241209,124500,5222271250,8400,8410,8410,8400,135
20241209,124400,5221136600,8410,8410,8410,8400,261
20241209,124300,5218942590,8400,8420,8420,8400,1235
20241209,124200,5208561320,8420,8430,8430,8420,2399
20241209,124100,5188348250,8440,8420,8440,8420,2542
20241209,124000,5166922450,8420,8420,8420,8410,830
20241209,123900,5159936880,8400,8410,8410,8400,3894
20241209,123800,5127215360,8410,8410,8410,8410,170
20241209,123700,5125785660,8430,8420,8430,8410,3674
20241209,123600,5094880660,8420,8420,8430,8420,1570
20241209,123500,5081651330,8420,8430,8430,8420,3297
20241209,123400,5053887780,8430,8430,8430,8420,794
20241209,123300,5047195170,8430,8430,8430,8420,1701
20241209,123200,5032867740,8430,8440,8440,8430,616
20241209,123100,5027674850,8450,8430,8450,8430,5
20241209,123000,5027632650,8430,8430,8440,8420,3415
20241209,122900,4998846240,8440,8430,8440,8430,472
20241209,122800,4994862600,8430,8430,8430,8430,317
20241209,122700,4992190290,8440,8440,8440,8440,2
20241209,122600,4992173410,8430,8440,8460,8430,1755
20241209,122500,4977370410,8440,8430,8440,8430,684
20241209,122400,4971599290,8420,8430,8430,8420,880
20241209,122300,4964181670,8430,8440,8470,8430,1740
20241209,122200,4949476650,8440,8430,8450,8430,755
20241209,122100,4943106210,8430,8450,8450,8430,913
20241209,122000,4935393380,8450,8460,8460,8450,169
20241209,121900,4933964420,8470,8460,8470,8460,119
20241209,121800,4932956510,8470,8470,8470,8470,630
20241209,121700,4927620410,8480,8480,8480,8480,117
20241209,121600,4926628250,8460,8480,8480,8460,382
20241209,121500,4923393330,8480,8470,8480,8470,1377
20241209,121400,4911718710,8480,8480,8480,8480,201
20241209,121300,4910014230,8480,8490,8490,8480,3774
20241209,121200,4877991330,8480,8480,8480,8470,813
20241209,121100,4871097490,8480,8470,8480,8470,1919
20241209,121000,4854836560,8470,8470,8470,8470,1
20241209,120900,4854828090,8470,8470,8470,8470,100
20241209,120800,4853981090,8480,8470,8480,8470,1844
20241209,120700,4838352440,8450,8460,8460,8440,2432
20241209,120600,4817803060,8460,8470,8470,8460,638
20241209,120500,4812399580,8450,8460,8460,8450,344
20241209,120400,4809491390,8460,8460,8460,8460,1052
20241209,120300,4800591470,8450,8440,8450,8440,462
20241209,120200,4796687600,8440,8460,8460,8440,1512
20241209,120100,4783911230,8450,8440,8450,8440,151
20241209,120000,4782635780,8450,8430,8450,8430,1271
20241209,115900,4771905580,8430,8420,8430,8420,495
20241209,115800,4767733730,8420,8430,8430,8420,921
20241209,115700,4759973440,8430,8430,8430,8420,63
20241209,115600,4759442710,8430,8440,8440,8420,520
20241209,115500,4755060190,8440,8450,8450,8440,1748
20241209,115400,4740300830,8460,8450,8460,8440,1412
20241209,115300,4728367430,8450,8410,8450,8410,2680
20241209,115200,4705745380,8410,8420,8420,8410,603
20241209,115100,4700668330,8420,8420,8420,8410,1428
20241209,115000,4688649050,8410,8420,8430,8410,1931
20241209,114900,4672396550,8410,8450,8450,8400,8259
20241209,114800,4602857040,8450,8450,8450,8440,701
20241209,114700,4596933710,8450,8450,8450,8450,1700
20241209,114600,4582568710,8450,8460,8460,8450,1078
20241209,114500,4573455080,8460,8460,8470,8460,23
20241209,114400,4573260400,8460,8440,8490,8440,2850
20241209,114300,4549118120,8440,8450,8470,8440,565
20241209,114200,4544339880,8450,8450,8450,8450,131
20241209,114100,4543232930,8450,8460,8480,8450,1593
20241209,114000,4529760630,8450,8460,8460,8450,1057
20241209,113900,4520818910,8460,8450,8460,8450,3298
20241209,113800,4492945200,8450,8440,8450,8440,233
20241209,113700,4490978670,8440,8460,8460,8440,382
20241209,113600,4487754330,8460,8450,8460,8430,550
20241209,113500,4483110160,8450,8460,8470,8450,1054
20241209,113400,4474196890,8460,8450,8460,8450,538
20241209,113300,4469648410,8450,8460,8460,8450,1957
20241209,113200,4453092220,8460,8470,8470,8460,1168
20241209,113100,4443199320,8450,8450,8460,8440,2301
20241209,113000,4423749450,8430,8430,8430,8430,606
20241209,112900,4418640870,8430,8450,8450,8420,3507
20241209,112800,4389082160,8460,8420,8460,8420,1301
20241209,112700,4378084810,8440,8420,8440,8420,4485
20241209,112600,4340279880,8420,8440,8440,8410,3312
20241209,112500,4312375410,8440,8430,8440,8410,2871
20241209,112400,4288190510,8430,8440,8440,8400,8247
20241209,112300,4218753050,8440,8460,8460,8440,246
20241209,112200,4216676280,8440,8470,8470,8440,2873
20241209,112100,4192409450,8480,8500,8500,8480,400
20241209,112000,4189017250,8500,8490,8500,8490,450
20241209,111900,4185194480,8490,8490,8490,8490,64
20241209,111800,4184651120,8480,8480,8480,8470,2394
20241209,111700,4164356570,8480,8480,8510,8480,3489
20241209,111600,4134732550,8470,8480,8480,8470,2782
20241209,111500,4111152360,8470,8460,8490,8450,1573
20241209,111400,4097809010,8460,8500,8500,8440,16733
20241209,111300,3955968560,8500,8510,8510,8500,5262
20241209,111200,3911232920,8510,8520,8520,8510,1145
20241209,111100,3901488870,8520,8520,8520,8510,2038
20241209,111000,3884143600,8520,8520,8530,8520,1610
20241209,110900,3870423700,8520,8520,8520,8520,1027
20241209,110800,3861673660,8530,8540,8540,8530,437
20241209,110700,3857945960,8530,8520,8530,8510,1187
20241209,110600,3847826900,8520,8520,8520,8510,3017
20241209,110500,3822139580,8520,8510,8520,8510,888
20241209,110400,3814576200,8510,8510,8520,8500,329
20241209,110300,3811777230,8500,8530,8530,8500,6233
20241209,110200,3758726910,8530,8540,8540,8530,1546
20241209,110100,3745538420,8540,8540,8540,8530,795
20241209,110000,3738750000,8540,8540,8550,8540,672
20241209,105900,3733004920,8550,8540,8550,8540,1549
20241209,105800,3719768050,8540,8530,8540,8530,3108
20241209,105700,3693248450,8530,8530,8530,8530,327
20241209,105600,3690459140,8530,8530,8530,8530,75
20241209,105500,3689819390,8530,8510,8530,8510,3412
20241209,105400,3660750150,8510,8530,8530,8510,4179
20241209,105300,3625163770,8540,8540,8550,8520,20553
20241209,105200,3449828530,8530,8560,8560,8530,15034
20241209,105100,3321512380,8560,8570,8570,8560,1839
20241209,105000,3305758840,8570,8580,8580,8570,4687
20241209,104900,3265562700,8580,8600,8600,8580,1653
20241209,104800,3251362860,8600,8600,8600,8590,346
20241209,104700,3248387320,8600,8600,8600,8600,234
20241209,104600,3246374920,8600,8600,8600,8590,882
20241209,104500,3238790720,8600,8600,8610,8600,373
20241209,104400,3235582900,8600,8610,8610,8600,187
20241209,104300,3233972910,8610,8600,8610,8590,2736
20241209,104200,3210438480,8600,8600,8620,8600,1152
20241209,104100,3200520730,8600,8630,8630,8600,2263
20241209,104000,3181028100,8630,8640,8640,8630,158
20241209,103900,3179664430,8630,8630,8640,8620,1627
20241209,103800,3165624910,8630,8620,8630,8620,1287
20241209,103700,3154518910,8630,8610,8630,8610,487
20241209,103600,3150321160,8610,8630,8630,8610,744
20241209,103500,3143903520,8640,8640,8640,8640,32
20241209,103400,3143627040,8640,8630,8640,8630,778
20241209,103300,3136906220,8640,8640,8640,8640,377
20241209,103200,3133648940,8640,8630,8640,8620,1117
20241209,103100,3124004090,8620,8610,8630,8600,1388
20241209,103000,3112032420,8610,8610,8610,8610,765
20241209,102900,3105445770,8610,8610,8610,8610,318
20241209,102800,3102707790,8610,8630,8630,8610,480
20241209,102700,3098574890,8630,8610,8630,8610,200
20241209,102600,3096849890,8610,8640,8650,8610,1729
20241209,102500,3081937910,8650,8640,8670,8640,3234
20241209,102400,3053937040,8650,8630,8650,8630,897
20241209,102300,3046185180,8640,8630,8640,8630,1039
20241209,102200,3037213110,8630,8610,8630,8610,2020
20241209,102100,3019799240,8600,8600,8600,8600,401
20241209,102000,3016350640,8600,8610,8610,8600,766
20241209,101900,3009762940,8600,8620,8620,8600,1154
20241209,101800,2999827820,8620,8630,8630,8610,2658
20241209,101700,2976909380,8660,8660,8660,8630,2434
20241209,101600,2955870030,8650,8660,8670,8650,1366
20241209,101500,2944042390,8650,8650,8650,8650,421
20241209,101400,2940400740,8660,8660,8660,8640,2682
20241209,101300,2917188720,8650,8650,8660,8650,385
20241209,101200,2913858270,8650,8650,8650,8640,819
20241209,101100,2906774520,8650,8650,8650,8640,403
20241209,101000,2903289410,8650,8650,8650,8640,235
20241209,100900,2901258070,8660,8640,8660,8640,1175
20241209,100800,2891099100,8640,8640,8640,8630,606
20241209,100700,2885868060,8630,8650,8650,8630,1611
20241209,100600,2871942130,8650,8620,8650,8620,1251
20241209,100500,2861142150,8620,8620,8620,8610,896
20241209,100400,2853424170,8610,8640,8640,8610,2136
20241209,100300,2835001180,8640,8640,8650,8640,568
20241209,100200,2830092800,8640,8640,8650,8630,1215
20241209,100100,2819594780,8630,8620,8630,8620,1213
20241209,100000,2809138180,8620,8620,8620,8610,1126
20241209,095900,2799439690,8620,8630,8640,8620,1958
20241209,095800,2782559950,8620,8640,8660,8620,3985
20241209,095700,2748118460,8630,8650,8660,8620,3470
20241209,095600,2718121160,8620,8570,8660,8570,3268
20241209,095500,2689971420,8580,8570,8590,8540,4343
20241209,095400,2652771000,8580,8550,8580,8550,1407
20241209,095300,2640716910,8560,8570,8590,8560,2935
20241209,095200,2615587620,8570,8600,8600,8570,2294
20241209,095100,2595911240,8580,8590,8590,8580,1597
20241209,095000,2582197830,8580,8600,8600,8580,991
20241209,094900,2573685570,8600,8590,8600,8590,1347
20241209,094800,2562113420,8590,8600,8600,8570,1120
20241209,094700,2552491230,8600,8590,8600,8580,2258
20241209,094600,2533085040,8590,8560,8590,8560,1496
20241209,094500,2520253500,8560,8550,8560,8550,1889
20241209,094400,2504102220,8550,8540,8560,8540,220
20241209,094300,2502221290,8550,8550,8560,8530,1535
20241209,094200,2489106910,8540,8570,8580,8540,4022
20241209,094100,2454694310,8560,8570,8570,8550,1289
20241209,094000,2443654860,8560,8550,8560,8550,485
20241209,093900,2439504920,8550,8530,8550,8520,4066
20241209,093800,2404788770,8530,8520,8530,8510,1004
20241209,093700,2396235210,8520,8510,8550,8480,15147
20241209,093600,2267385170,8510,8520,8530,8500,16080
20241209,093500,2130452490,8520,8570,8570,8510,14165
20241209,093400,2009534630,8570,8560,8570,8560,2616
20241209,093300,1987124160,8570,8610,8610,8560,6154
20241209,093200,1934275810,8610,8580,8620,8580,1956
20241209,093100,1917474570,8580,8570,8580,8570,6537
20241209,093000,1861419150,8580,8560,8580,8560,3890
20241209,092900,1828078940,8560,8580,8590,8560,7214
20241209,092800,1766265370,8570,8570,8580,8550,7559
20241209,092700,1701564900,8560,8540,8590,8540,4504
20241209,092600,1662979720,8540,8590,8590,8540,9979
20241209,092500,1577593770,8590,8620,8630,8590,9158
20241209,092400,1498754390,8620,8650,8670,8620,4812
20241209,092300,1457217460,8670,8680,8700,8660,2353
20241209,092200,1436814830,8670,8660,8670,8650,2333
20241209,092100,1416622400,8650,8620,8650,8610,4961
20241209,092000,1373752610,8620,8650,8670,8620,5435
20241209,091900,1326826390,8650,8670,8670,8640,1257
20241209,091800,1315945780,8670,8680,8680,8670,1650
20241209,091700,1301627900,8690,8670,8690,8670,1575
20241209,091600,1287961040,8660,8710,8720,8660,1349
20241209,091500,1276246830,8720,8680,8720,8670,4859
20241209,091400,1234017090,8670,8650,8670,8640,10008
20241209,091300,1147385600,8660,8690,8720,8660,3114
20241209,091200,1120355960,8680,8690,8700,8660,2564
20241209,091100,1098097130,8670,8630,8680,8630,2387
20241209,091000,1077447310,8630,8640,8640,8620,4141
20241209,090900,1041731580,8640,8660,8670,8630,3731
20241209,090800,1009490810,8650,8630,8660,8610,6161
20241209,090700,956321720,8620,8590,8620,8590,6223
20241209,090600,902771920,8600,8540,8600,8540,11553
20241209,090500,803708790,8540,8560,8580,8540,15467
20241209,090400,671405500,8550,8590,8600,8540,20140
20241209,090300,498776980,8590,8570,8610,8570,12140
20241209,090200,394464320,8580,8700,8710,8560,16578
20241209,090100,251619970,8670,8680,8700,8630,8727
20241209,090000,175994470,8650,8710,8770,8650,19429