KissMeData/119850/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,202000,18412258320,10430,10430,10430,10430,20568
20241210,201900,18412258320,10430,10430,10430,10430,0
20241210,201800,18412258320,10430,10430,10430,10430,0
20241210,201700,18412258320,10430,10430,10430,10430,0
20241210,201600,18412258320,10430,10430,10430,10430,0
20241210,201500,18412258320,10430,10430,10430,10430,0
20241210,201400,18412258320,10430,10430,10430,10430,0
20241210,201300,18412258320,10430,10430,10430,10430,0
20241210,201200,18412258320,10430,10430,10430,10430,0
20241210,201100,18412258320,10430,10430,10430,10430,0
20241210,201000,18412258320,10430,10430,10430,10430,0
20241210,200900,18412258320,10430,10430,10430,10430,0
20241210,200800,18412258320,10430,10430,10430,10430,0
20241210,200700,18412258320,10430,10430,10430,10430,0
20241210,200600,18412258320,10430,10430,10430,10430,0
20241210,200500,18412258320,10430,10430,10430,10430,0
20241210,200400,18412258320,10430,10430,10430,10430,0
20241210,200300,18412258320,10430,10430,10430,10430,0
20241210,200200,18412258320,10430,10430,10430,10430,0
20241210,200100,18412258320,10430,10430,10430,10430,0
20241210,200000,18412258320,10430,10430,10430,10430,0
20241210,195900,18412258320,10430,10430,10430,10430,0
20241210,195800,18412258320,10430,10430,10430,10430,0
20241210,195700,18412258320,10430,10430,10430,10430,0
20241210,195600,18412258320,10430,10430,10430,10430,0
20241210,195500,18412258320,10430,10430,10430,10430,0
20241210,195400,18412258320,10430,10430,10430,10430,0
20241210,195300,18412258320,10430,10430,10430,10430,0
20241210,195200,18412258320,10430,10430,10430,10430,0
20241210,195100,18412258320,10430,10430,10430,10430,0
20241210,195000,18412258320,10430,10430,10430,10430,20568
20241210,194900,18412258320,10430,10430,10430,10430,0
20241210,194800,18412258320,10430,10430,10430,10430,0
20241210,194700,18412258320,10430,10430,10430,10430,0
20241210,194600,18412258320,10430,10430,10430,10430,0
20241210,194500,18412258320,10430,10430,10430,10430,0
20241210,194400,18412258320,10430,10430,10430,10430,0
20241210,194300,18412258320,10430,10430,10430,10430,0
20241210,194200,18412258320,10430,10430,10430,10430,0
20241210,194100,18412258320,10430,10430,10430,10430,0
20241210,194000,18412258320,10430,10430,10430,10430,0
20241210,193900,18412258320,10430,10430,10430,10430,0
20241210,193800,18412258320,10430,10430,10430,10430,0
20241210,193700,18412258320,10430,10430,10430,10430,0
20241210,193600,18412258320,10430,10430,10430,10430,0
20241210,193500,18412258320,10430,10430,10430,10430,0
20241210,193400,18412258320,10430,10430,10430,10430,0
20241210,193300,18412258320,10430,10430,10430,10430,0
20241210,193200,18412258320,10430,10430,10430,10430,0
20241210,193100,18412258320,10430,10430,10430,10430,0
20241210,193000,18412258320,10430,10430,10430,10430,0
20241210,192900,18412258320,10430,10430,10430,10430,0
20241210,192800,18412258320,10430,10430,10430,10430,0
20241210,192700,18412258320,10430,10430,10430,10430,0
20241210,192600,18412258320,10430,10430,10430,10430,0
20241210,192500,18412258320,10430,10430,10430,10430,0
20241210,192400,18412258320,10430,10430,10430,10430,0
20241210,192300,18412258320,10430,10430,10430,10430,0
20241210,192200,18412258320,10430,10430,10430,10430,0
20241210,192100,18412258320,10430,10430,10430,10430,0
20241210,192000,18412258320,10430,10430,10430,10430,20568
20241210,191900,18412258320,10430,10430,10430,10430,0
20241210,191800,18412258320,10430,10430,10430,10430,0
20241210,191700,18412258320,10430,10430,10430,10430,0
20241210,191600,18412258320,10430,10430,10430,10430,0
20241210,191500,18412258320,10430,10430,10430,10430,0
20241210,191400,18412258320,10430,10430,10430,10430,0
20241210,191300,18412258320,10430,10430,10430,10430,0
20241210,191200,18412258320,10430,10430,10430,10430,0
20241210,191100,18412258320,10430,10430,10430,10430,0
20241210,191000,18412258320,10430,10430,10430,10430,0
20241210,190900,18412258320,10430,10430,10430,10430,0
20241210,190800,18412258320,10430,10430,10430,10430,0
20241210,190700,18412258320,10430,10430,10430,10430,0
20241210,190600,18412258320,10430,10430,10430,10430,0
20241210,190500,18412258320,10430,10430,10430,10430,0
20241210,190400,18412258320,10430,10430,10430,10430,0
20241210,190300,18412258320,10430,10430,10430,10430,0
20241210,190200,18412258320,10430,10430,10430,10430,0
20241210,190100,18412258320,10430,10430,10430,10430,0
20241210,190000,18412258320,10430,10430,10430,10430,0
20241210,185900,18412258320,10430,10430,10430,10430,0
20241210,185800,18412258320,10430,10430,10430,10430,0
20241210,185700,18412258320,10430,10430,10430,10430,0
20241210,185600,18412258320,10430,10430,10430,10430,0
20241210,185500,18412258320,10430,10430,10430,10430,0
20241210,185400,18412258320,10430,10430,10430,10430,0
20241210,185300,18412258320,10430,10430,10430,10430,0
20241210,185200,18412258320,10430,10430,10430,10430,0
20241210,185100,18412258320,10430,10430,10430,10430,0
20241210,185000,18412258320,10430,10430,10430,10430,20568
20241210,184900,18412258320,10430,10430,10430,10430,0
20241210,184800,18412258320,10430,10430,10430,10430,0
20241210,184700,18412258320,10430,10430,10430,10430,0
20241210,184600,18412258320,10430,10430,10430,10430,0
20241210,184500,18412258320,10430,10430,10430,10430,0
20241210,184400,18412258320,10430,10430,10430,10430,0
20241210,184300,18412258320,10430,10430,10430,10430,0
20241210,184200,18412258320,10430,10430,10430,10430,0
20241210,184100,18412258320,10430,10430,10430,10430,0
20241210,184000,18412258320,10430,10430,10430,10430,0
20241210,183900,18412258320,10430,10430,10430,10430,0
20241210,183800,18412258320,10430,10430,10430,10430,0
20241210,183700,18412258320,10430,10430,10430,10430,0
20241210,183600,18412258320,10430,10430,10430,10430,0
20241210,183500,18412258320,10430,10430,10430,10430,0
20241210,183400,18412258320,10430,10430,10430,10430,0
20241210,183300,18412258320,10430,10430,10430,10430,0
20241210,183200,18412258320,10430,10430,10430,10430,0
20241210,183100,18412258320,10430,10430,10430,10430,0
20241210,183000,18412258320,10430,10430,10430,10430,0
20241210,182900,18412258320,10430,10430,10430,10430,0
20241210,182800,18412258320,10430,10430,10430,10430,0
20241210,182700,18412258320,10430,10430,10430,10430,0
20241210,182600,18412258320,10430,10430,10430,10430,0
20241210,182500,18412258320,10430,10430,10430,10430,0
20241210,182400,18412258320,10430,10430,10430,10430,0
20241210,182300,18412258320,10430,10430,10430,10430,0
20241210,182200,18412258320,10430,10430,10430,10430,0
20241210,182100,18412258320,10430,10430,10430,10430,0
20241210,182000,18412258320,10430,10430,10430,10430,20568
20241210,181900,18412258320,10430,10430,10430,10430,0
20241210,181800,18412258320,10430,10430,10430,10430,0
20241210,181700,18412258320,10430,10430,10430,10430,0
20241210,181600,18412258320,10430,10430,10430,10430,0
20241210,181500,18412258320,10430,10430,10430,10430,0
20241210,181400,18412258320,10430,10430,10430,10430,0
20241210,181300,18412258320,10430,10430,10430,10430,0
20241210,181200,18412258320,10430,10430,10430,10430,0
20241210,181100,18412258320,10430,10430,10430,10430,0
20241210,181000,18412258320,10430,10430,10430,10430,0
20241210,180900,18412258320,10430,10430,10430,10430,0
20241210,180800,18412258320,10430,10430,10430,10430,0
20241210,180700,18412258320,10430,10430,10430,10430,0
20241210,180600,18412258320,10430,10430,10430,10430,0
20241210,180500,18412258320,10430,10430,10430,10430,0
20241210,180400,18412258320,10430,10430,10430,10430,0
20241210,180300,18412258320,10430,10430,10430,10430,0
20241210,180200,18412258320,10430,10430,10430,10430,0
20241210,180100,18412258320,10430,10430,10430,10430,0
20241210,180000,18412258320,10430,10430,10430,10430,0
20241210,175900,18412258320,10430,10430,10430,10430,0
20241210,175800,18412258320,10430,10430,10430,10430,0
20241210,175700,18412258320,10430,10430,10430,10430,0
20241210,175600,18412258320,10430,10430,10430,10430,0
20241210,175500,18412258320,10430,10430,10430,10430,0
20241210,175400,18412258320,10430,10430,10430,10430,0
20241210,175300,18412258320,10430,10430,10430,10430,0
20241210,175200,18412258320,10430,10430,10430,10430,0
20241210,175100,18412258320,10430,10430,10430,10430,0
20241210,175000,18412258320,10430,10430,10430,10430,20568
20241210,174900,18412258320,10430,10430,10430,10430,0
20241210,174800,18412258320,10430,10430,10430,10430,0
20241210,174700,18412258320,10430,10430,10430,10430,0
20241210,174600,18412258320,10430,10430,10430,10430,0
20241210,174500,18412258320,10430,10430,10430,10430,0
20241210,174400,18412258320,10430,10430,10430,10430,0
20241210,174300,18412258320,10430,10430,10430,10430,0
20241210,174200,18412258320,10430,10430,10430,10430,0
20241210,174100,18412258320,10430,10430,10430,10430,0
20241210,174000,18412258320,10430,10430,10430,10430,0
20241210,173900,18412258320,10430,10430,10430,10430,0
20241210,173800,18412258320,10430,10430,10430,10430,0
20241210,173700,18412258320,10430,10430,10430,10430,0
20241210,173600,18412258320,10430,10430,10430,10430,0
20241210,173500,18412258320,10430,10430,10430,10430,0
20241210,173400,18412258320,10430,10430,10430,10430,0
20241210,173300,18412258320,10430,10430,10430,10430,0
20241210,173200,18412258320,10430,10430,10430,10430,0
20241210,173100,18412258320,10430,10430,10430,10430,0
20241210,173000,18412258320,10430,10430,10430,10430,0
20241210,172900,18412258320,10430,10430,10430,10430,0
20241210,172800,18412258320,10430,10430,10430,10430,0
20241210,172700,18412258320,10430,10430,10430,10430,0
20241210,172600,18412258320,10430,10430,10430,10430,0
20241210,172500,18412258320,10430,10430,10430,10430,0
20241210,172400,18412258320,10430,10430,10430,10430,0
20241210,172300,18412258320,10430,10430,10430,10430,0
20241210,172200,18412258320,10430,10430,10430,10430,0
20241210,172100,18412258320,10430,10430,10430,10430,0
20241210,172000,18412258320,10430,10430,10430,10430,20568
20241210,171900,18412258320,10430,10430,10430,10430,0
20241210,171800,18412258320,10430,10430,10430,10430,0
20241210,171700,18412258320,10430,10430,10430,10430,0
20241210,171600,18412258320,10430,10430,10430,10430,0
20241210,171500,18412258320,10430,10430,10430,10430,0
20241210,171400,18412258320,10430,10430,10430,10430,0
20241210,171300,18412258320,10430,10430,10430,10430,0
20241210,171200,18412258320,10430,10430,10430,10430,0
20241210,171100,18412258320,10430,10430,10430,10430,0
20241210,171000,18412258320,10430,10430,10430,10430,0
20241210,170900,18412258320,10430,10430,10430,10430,0
20241210,170800,18412258320,10430,10430,10430,10430,0
20241210,170700,18412258320,10430,10430,10430,10430,0
20241210,170600,18412258320,10430,10430,10430,10430,0
20241210,170500,18412258320,10430,10430,10430,10430,0
20241210,170400,18412258320,10430,10430,10430,10430,0
20241210,170300,18412258320,10430,10430,10430,10430,0
20241210,170200,18412258320,10430,10430,10430,10430,0
20241210,170100,18412258320,10430,10430,10430,10430,0
20241210,170000,18412258320,10430,10430,10430,10430,0
20241210,165900,18412258320,10430,10430,10430,10430,0
20241210,165800,18412258320,10430,10430,10430,10430,0
20241210,165700,18412258320,10430,10430,10430,10430,0
20241210,165600,18412258320,10430,10430,10430,10430,0
20241210,165500,18412258320,10430,10430,10430,10430,0
20241210,165400,18412258320,10430,10430,10430,10430,0
20241210,165300,18412258320,10430,10430,10430,10430,0
20241210,165200,18412258320,10430,10430,10430,10430,0
20241210,165100,18412258320,10430,10430,10430,10430,0
20241210,165000,18412258320,10430,10430,10430,10430,20568
20241210,164900,18412258320,10430,10430,10430,10430,0
20241210,164800,18412258320,10430,10430,10430,10430,0
20241210,164700,18412258320,10430,10430,10430,10430,0
20241210,164600,18412258320,10430,10430,10430,10430,0
20241210,164500,18412258320,10430,10430,10430,10430,0
20241210,164400,18412258320,10430,10430,10430,10430,0
20241210,164300,18412258320,10430,10430,10430,10430,0
20241210,164200,18412258320,10430,10430,10430,10430,0
20241210,164100,18412258320,10430,10430,10430,10430,0
20241210,164000,18412258320,10430,10430,10430,10430,0
20241210,163900,18412258320,10430,10430,10430,10430,0
20241210,163800,18412258320,10430,10430,10430,10430,0
20241210,163700,18412258320,10430,10430,10430,10430,0
20241210,163600,18412258320,10430,10430,10430,10430,0
20241210,163500,18412258320,10430,10430,10430,10430,0
20241210,163400,18412258320,10430,10430,10430,10430,0
20241210,163300,18412258320,10430,10430,10430,10430,0
20241210,163200,18412258320,10430,10430,10430,10430,0
20241210,163100,18412258320,10430,10430,10430,10430,0
20241210,163000,18412258320,10430,10430,10430,10430,0
20241210,162900,18412258320,10430,10430,10430,10430,0
20241210,162800,18412258320,10430,10430,10430,10430,0
20241210,162700,18412258320,10430,10430,10430,10430,0
20241210,162600,18412258320,10430,10430,10430,10430,0
20241210,162500,18412258320,10430,10430,10430,10430,0
20241210,162400,18412258320,10430,10430,10430,10430,0
20241210,162300,18412258320,10430,10430,10430,10430,0
20241210,162200,18412258320,10430,10430,10430,10430,0
20241210,162100,18412258320,10430,10430,10430,10430,0
20241210,162000,18412258320,10430,10430,10430,10430,20568
20241210,161900,18412258320,10430,10430,10430,10430,0
20241210,161800,18412258320,10430,10430,10430,10430,0
20241210,161700,18412258320,10430,10430,10430,10430,0
20241210,161600,18412258320,10430,10430,10430,10430,0
20241210,161500,18412258320,10430,10430,10430,10430,0
20241210,161400,18412258320,10430,10430,10430,10430,0
20241210,161300,18412258320,10430,10430,10430,10430,0
20241210,161200,18412258320,10430,10430,10430,10430,0
20241210,161100,18412258320,10430,10430,10430,10430,0
20241210,161000,18412258320,10430,10430,10430,10430,0
20241210,160900,18412258320,10430,10430,10430,10430,0
20241210,160800,18412258320,10430,10430,10430,10430,0
20241210,160700,18412258320,10430,10430,10430,10430,0
20241210,160600,18412258320,10430,10430,10430,10430,0
20241210,160500,18412258320,10430,10430,10430,10430,0
20241210,160400,18412258320,10430,10430,10430,10430,0
20241210,160300,18412258320,10430,10430,10430,10430,0
20241210,160200,18412258320,10430,10430,10430,10430,0
20241210,160100,18412258320,10430,10430,10430,10430,0
20241210,160000,18412258320,10430,10430,10430,10430,0
20241210,155900,18412258320,10430,10430,10430,10430,0
20241210,155800,18412258320,10430,10430,10430,10430,0
20241210,155700,18412258320,10430,10430,10430,10430,0
20241210,155600,18412258320,10430,10430,10430,10430,0
20241210,155500,18412258320,10430,10430,10430,10430,0
20241210,155400,18412258320,10430,10430,10430,10430,0
20241210,155300,18412258320,10430,10430,10430,10430,0
20241210,155200,18412258320,10430,10430,10430,10430,0
20241210,155100,18412258320,10430,10430,10430,10430,0
20241210,155000,18412258320,10430,10430,10430,10430,20568
20241210,154900,18412258320,10430,10430,10430,10430,0
20241210,154800,18412258320,10430,10430,10430,10430,0
20241210,154700,18412258320,10430,10430,10430,10430,0
20241210,154600,18412258320,10430,10430,10430,10430,0
20241210,154500,18412258320,10430,10430,10430,10430,0
20241210,154400,18412258320,10430,10430,10430,10430,0
20241210,154300,18412258320,10430,10430,10430,10430,0
20241210,154200,18412258320,10430,10430,10430,10430,0
20241210,154100,18412258320,10430,10430,10430,10430,0
20241210,154000,18412258320,10430,10430,10430,10430,0
20241210,153900,18412258320,10430,10430,10430,10430,0
20241210,153800,18412258320,10430,10430,10430,10430,0
20241210,153700,18412258320,10430,10430,10430,10430,0
20241210,153600,18412258320,10430,10430,10430,10430,0
20241210,153500,18412258320,10430,10430,10430,10430,0
20241210,153400,18412258320,10430,10430,10430,10430,0
20241210,153300,18412258320,10430,10430,10430,10430,0
20241210,153200,18412258320,10430,10430,10430,10430,0
20241210,153100,18412258320,10430,10430,10430,10430,0
20241210,153000,18412258320,10430,10430,10430,10430,20568
20241210,152900,18197734080,10430,10430,10430,10430,0
20241210,152800,18197734080,10430,10430,10430,10430,0
20241210,152700,18197734080,10430,10430,10430,10430,0
20241210,152600,18197734080,10430,10430,10430,10430,0
20241210,152500,18197734080,10430,10430,10430,10430,0
20241210,152400,18197734080,10430,10430,10430,10430,0
20241210,152300,18197734080,10430,10430,10430,10430,0
20241210,152200,18197734080,10430,10430,10430,10430,0
20241210,152100,18197734080,10430,10430,10430,10430,0
20241210,152000,18197734080,10430,10430,10430,10430,0
20241210,151900,18197734080,10430,10400,10440,10400,3947
20241210,151800,18156605480,10400,10430,10450,10400,4034
20241210,151700,18114568470,10430,10390,10430,10370,3215
20241210,151600,18081149110,10380,10360,10380,10350,7162
20241210,151500,18006927230,10370,10380,10390,10370,2042
20241210,151400,17985740530,10390,10380,10390,10380,268
20241210,151300,17982956250,10370,10390,10390,10370,1994
20241210,151200,17962258250,10370,10400,10400,10370,307
20241210,151100,17959073340,10400,10380,10400,10380,2378
20241210,151000,17934371380,10380,10380,10390,10370,1781
20241210,150900,17915884770,10370,10340,10380,10330,11195
20241210,150800,17800207020,10340,10340,10380,10340,804
20241210,150700,17791893620,10380,10380,10380,10320,1178
20241210,150600,17779721880,10380,10340,10390,10340,3044
20241210,150500,17748186730,10320,10390,10390,10320,5441
20241210,150400,17691792400,10390,10420,10420,10390,526
20241210,150300,17686323850,10400,10430,10460,10400,1502
20241210,150200,17670658890,10430,10440,10450,10410,989
20241210,150100,17660338230,10440,10400,10440,10390,7951
20241210,150000,17577647400,10400,10400,10400,10380,597
20241210,145900,17571440560,10390,10390,10390,10380,688
20241210,145800,17564293240,10390,10390,10400,10390,1004
20241210,145700,17553861670,10390,10440,10440,10390,2281
20241210,145600,17530124000,10440,10440,10450,10420,249
20241210,145500,17527527730,10460,10410,10470,10410,2421
20241210,145400,17502251390,10400,10370,10400,10360,5456
20241210,145300,17445522320,10360,10380,10380,10360,1480
20241210,145200,17430160350,10390,10370,10390,10370,421
20241210,145100,17425787070,10370,10360,10390,10320,442
20241210,145000,17421219270,10330,10390,10400,10330,3133
20241210,144900,17388765450,10390,10400,10400,10390,609
20241210,144800,17382432410,10390,10390,10390,10380,1816
20241210,144700,17363576890,10390,10400,10400,10380,293
20241210,144600,17360530490,10400,10390,10400,10380,4360
20241210,144500,17315225230,10400,10410,10410,10390,2284
20241210,144400,17291474210,10420,10420,10420,10410,253
20241210,144300,17288839740,10410,10430,10430,10410,1296
20241210,144200,17275335930,10430,10460,10460,10430,2643
20241210,144100,17247750850,10460,10470,10470,10450,131
20241210,144000,17246381870,10470,10440,10470,10440,11
20241210,143900,17246266760,10440,10440,10490,10440,315
20241210,143800,17242967040,10440,10470,10470,10440,116
20241210,143700,17241754450,10480,10450,10490,10450,1144
20241210,143600,17229774420,10480,10420,10480,10420,1899
20241210,143500,17209933160,10430,10430,10430,10430,95
20241210,143400,17208942310,10430,10420,10430,10410,254
20241210,143300,17206296640,10420,10420,10440,10410,2189
20241210,143200,17183488860,10420,10450,10470,10420,3814
20241210,143100,17143684600,10470,10470,10470,10470,3
20241210,143000,17143653190,10470,10470,10480,10440,1477
20241210,142900,17128205290,10470,10470,10470,10470,58
20241210,142800,17127598030,10470,10480,10480,10460,659
20241210,142700,17120698660,10480,10500,10500,10480,806
20241210,142600,17112245650,10500,10510,10510,10490,1127
20241210,142500,17100422720,10490,10500,10520,10490,592
20241210,142400,17094201870,10500,10480,10500,10480,388
20241210,142300,17090131640,10480,10470,10480,10470,170
20241210,142200,17088351230,10480,10500,10510,10480,1331
20241210,142100,17074390260,10500,10520,10530,10500,981
20241210,142000,17064082250,10520,10520,10520,10500,157
20241210,141900,17062430980,10500,10520,10520,10500,704
20241210,141800,17055030960,10540,10530,10540,10520,561
20241210,141700,17049124280,10530,10530,10540,10530,2167
20241210,141600,17026288640,10530,10520,10540,10510,1667
20241210,141500,17008738710,10490,10460,10530,10460,811
20241210,141400,17000219230,10460,10470,10470,10450,268
20241210,141300,16997415390,10460,10520,10520,10460,1502
20241210,141200,16981676290,10520,10500,10530,10500,3174
20241210,141100,16948283940,10510,10510,10530,10510,2895
20241210,141000,16917847360,10510,10460,10510,10450,6540
20241210,140900,16849291580,10470,10470,10470,10470,425
20241210,140800,16844841830,10470,10460,10470,10460,24
20241210,140700,16844590590,10440,10480,10480,10430,280
20241210,140600,16841661300,10480,10440,10480,10420,1711
20241210,140500,16823746670,10440,10420,10440,10410,1164
20241210,140400,16811610010,10420,10450,10450,10420,1570
20241210,140300,16795239730,10450,10460,10470,10440,1150
20241210,140200,16783214140,10470,10470,10480,10470,490
20241210,140100,16778083820,10480,10480,10480,10470,138
20241210,140000,16776637920,10480,10460,10480,10460,338
20241210,135900,16773095810,10480,10430,10480,10430,7071
20241210,135800,16699241080,10430,10440,10440,10430,78
20241210,135700,16698427450,10440,10440,10440,10440,110
20241210,135600,16697279050,10440,10400,10450,10400,2401
20241210,135500,16672225840,10430,10430,10430,10400,1851
20241210,135400,16652964460,10430,10430,10440,10420,610
20241210,135300,16646603970,10430,10430,10450,10430,365
20241210,135200,16642796940,10450,10430,10450,10430,573
20241210,135100,16636820410,10440,10440,10450,10440,118
20241210,135000,16635588350,10440,10420,10440,10420,145
20241210,134900,16634077170,10420,10420,10420,10410,53
20241210,134800,16633525000,10410,10410,10450,10410,119
20241210,134700,16632282210,10400,10430,10430,10400,331
20241210,134600,16628838240,10460,10430,10470,10410,1676
20241210,134500,16611316610,10430,10430,10430,10400,309
20241210,134400,16608102180,10430,10420,10430,10400,963
20241210,134300,16598079760,10410,10440,10440,10410,266
20241210,134200,16595305940,10440,10430,10440,10420,569
20241210,134100,16589374610,10430,10430,10430,10420,18
20241210,134000,16589186970,10430,10420,10430,10420,67
20241210,133900,16588488810,10420,10440,10440,10420,559
20241210,133800,16582661090,10440,10430,10440,10420,1031
20241210,133700,16571917200,10430,10440,10440,10420,874
20241210,133600,16562801920,10450,10430,10480,10430,1903
20241210,133500,16542895370,10430,10440,10440,10430,63
20241210,133400,16542238120,10440,10450,10460,10430,695
20241210,133300,16534980720,10450,10450,10460,10450,819
20241210,133200,16526421870,10430,10460,10460,10420,67
20241210,133100,16525723230,10430,10420,10430,10410,1540
20241210,133000,16509668290,10420,10400,10420,10400,529
20241210,132900,16504166270,10380,10430,10430,10380,81
20241210,132800,16503324970,10430,10430,10430,10400,234
20241210,132700,16500885430,10430,10410,10460,10370,1544
20241210,132600,16484820790,10400,10430,10460,10400,3706
20241210,132500,16446225400,10430,10440,10460,10430,264
20241210,132400,16443469120,10460,10450,10460,10440,101
20241210,132300,16442413870,10450,10460,10460,10450,167
20241210,132200,16440667990,10460,10450,10470,10450,2433
20241210,132100,16415215700,10450,10420,10450,10410,1171
20241210,132000,16402993380,10420,10390,10430,10380,1709
20241210,131900,16385240730,10390,10400,10400,10380,820
20241210,131800,16376724910,10400,10440,10440,10400,921
20241210,131700,16367141020,10440,10440,10440,10410,1168
20241210,131600,16354964280,10410,10410,10430,10410,414
20241210,131500,16350652040,10420,10430,10440,10420,3884
20241210,131400,16310146200,10430,10460,10460,10420,3553
20241210,131300,16273064800,10460,10470,10470,10460,2753
20241210,131200,16244249200,10480,10490,10490,10480,1357
20241210,131100,16230023810,10490,10510,10510,10490,1064
20241210,131000,16218858050,10500,10500,10500,10500,252
20241210,130900,16216212050,10520,10520,10520,10490,474
20241210,130800,16211226600,10520,10490,10520,10490,23
20241210,130700,16210984740,10500,10500,10500,10490,1233
20241210,130600,16198046500,10500,10520,10540,10500,623
20241210,130500,16191502330,10540,10520,10550,10510,5389
20241210,130400,16134803270,10550,10550,10550,10510,2216
20241210,130300,16111484650,10550,10540,10550,10530,410
20241210,130200,16107164450,10550,10540,10550,10530,701
20241210,130100,16099780090,10550,10530,10550,10530,539
20241210,130000,16094098320,10530,10510,10560,10510,1101
20241210,125900,16082482800,10550,10490,10550,10490,3505
20241210,125800,16045589390,10480,10500,10500,10480,916
20241210,125700,16035980780,10500,10510,10530,10490,693
20241210,125600,16028704260,10500,10540,10540,10500,372
20241210,125500,16024795360,10550,10470,10550,10450,2759
20241210,125400,15995912400,10470,10460,10480,10450,896
20241210,125300,15986532410,10460,10460,10470,10430,3078
20241210,125200,15954378520,10460,10500,10520,10460,2828
20241210,125100,15924746420,10490,10490,10510,10490,1221
20241210,125000,15911938010,10490,10530,10530,10480,2170
20241210,124900,15889161400,10530,10560,10560,10530,1738
20241210,124800,15870825620,10560,10550,10560,10530,5683
20241210,124700,15810865220,10560,10530,10560,10520,3096
20241210,124600,15778226920,10530,10520,10530,10520,1492
20241210,124500,15762519840,10520,10500,10530,10500,1807
20241210,124400,15743527740,10500,10510,10510,10490,626
20241210,124300,15736956200,10510,10490,10520,10480,2540
20241210,124200,15710301580,10500,10520,10520,10490,677
20241210,124100,15703189650,10520,10510,10520,10500,313
20241210,124000,15699900940,10520,10520,10530,10510,1239
20241210,123900,15686874960,10510,10530,10530,10490,288
20241210,123800,15683848050,10510,10520,10550,10510,1316
20241210,123700,15670010360,10540,10540,10560,10510,2734
20241210,123600,15641179060,10550,10500,10550,10480,7782
20241210,123500,15559178950,10500,10470,10500,10470,2499
20241210,123400,15532946700,10480,10510,10520,10480,2076
20241210,123300,15511159910,10520,10490,10550,10490,9976
20241210,123200,15406274810,10490,10470,10490,10460,1634
20241210,123100,15389158740,10460,10460,10490,10460,5372
20241210,123000,15332865230,10460,10430,10500,10400,13973
20241210,122900,15186657320,10430,10360,10430,10340,4865
20241210,122800,15136085170,10360,10330,10360,10330,268
20241210,122700,15133312810,10360,10370,10370,10330,623
20241210,122600,15126868940,10360,10360,10370,10350,409
20241210,122500,15122631600,10370,10370,10390,10350,2142
20241210,122400,15100411660,10370,10360,10380,10340,767
20241210,122300,15092462480,10360,10350,10360,10350,549
20241210,122200,15086779940,10340,10370,10370,10340,763
20241210,122100,15078874220,10360,10350,10370,10350,1579
20241210,122000,15062516050,10360,10310,10360,10300,2419
20241210,121900,15037548720,10310,10330,10350,10310,1338
20241210,121800,15023724780,10360,10340,10360,10320,1221
20241210,121700,15011088640,10340,10330,10350,10320,977
20241210,121600,15000996600,10330,10380,10400,10330,1251
20241210,121500,14988038870,10380,10330,10390,10320,4375
20241210,121400,14942712410,10330,10330,10340,10290,769
20241210,121300,14934787450,10330,10240,10340,10240,2255
20241210,121200,14911613880,10270,10240,10270,10240,771
20241210,121100,14903717690,10240,10280,10280,10240,233
20241210,121000,14901331000,10280,10250,10280,10210,2816
20241210,120900,14872481510,10270,10180,10270,10180,2310
20241210,120800,14848802890,10180,10230,10230,10180,6556
20241210,120700,14781962900,10230,10290,10300,10210,6884
20241210,120600,14711371550,10290,10320,10340,10290,10691
20241210,120500,14601222720,10330,10360,10370,10330,4789
20241210,120400,14551684930,10360,10390,10390,10360,171
20241210,120300,14549911150,10380,10360,10390,10360,562
20241210,120200,14544085290,10360,10390,10390,10350,3568
20241210,120100,14507079740,10390,10400,10400,10390,1112
20241210,120000,14495525010,10400,10420,10420,10390,2455
20241210,115900,14469995120,10420,10390,10430,10380,2704
20241210,115800,14441858260,10400,10400,10410,10380,2114
20241210,115700,14419893780,10400,10380,10410,10380,1874
20241210,115600,14400408510,10370,10380,10390,10370,876
20241210,115500,14391316480,10360,10400,10400,10360,1918
20241210,115400,14371391370,10400,10350,10400,10350,2808
20241210,115300,14342260580,10350,10390,10390,10330,3683
20241210,115200,14304111060,10390,10360,10390,10360,1018
20241210,115100,14293552500,10360,10390,10390,10360,1210
20241210,115000,14280998030,10400,10310,10450,10310,10402
20241210,114900,14172947920,10310,10300,10330,10300,474
20241210,114800,14168060450,10330,10270,10330,10270,1287
20241210,114700,14154797050,10270,10270,10270,10270,11
20241210,114600,14154684080,10270,10260,10290,10260,310
20241210,114500,14151502450,10270,10240,10270,10240,914
20241210,114400,14142138380,10240,10270,10270,10240,3259
20241210,114300,14108752380,10270,10290,10290,10270,296
20241210,114200,14105707200,10290,10300,10320,10290,19
20241210,114100,14105511490,10300,10280,10300,10270,561
20241210,114000,14099738650,10290,10280,10290,10280,69
20241210,113900,14099028840,10260,10300,10310,10250,1548
20241210,113800,14083109010,10300,10310,10310,10270,1449
20241210,113700,14068222710,10300,10340,10360,10260,3553
20241210,113600,14031566870,10340,10320,10350,10300,2241
20241210,113500,14008386080,10330,10300,10330,10300,416
20241210,113400,14004092350,10310,10290,10320,10290,565
20241210,113300,13998266740,10290,10300,10310,10290,161
20241210,113200,13996608100,10290,10260,10290,10260,620
20241210,113100,13990236770,10260,10260,10280,10260,199
20241210,113000,13988194490,10260,10250,10280,10250,891
20241210,112900,13979051950,10250,10270,10270,10250,1482
20241210,112800,13963850610,10280,10290,10290,10280,464
20241210,112700,13959076580,10270,10250,10300,10250,625
20241210,112600,13952642970,10240,10330,10330,10240,3521
20241210,112500,13916465580,10330,10340,10340,10310,657
20241210,112400,13909687350,10340,10370,10380,10320,1118
20241210,112300,13898108480,10330,10340,10400,10330,1336
20241210,112200,13884263690,10340,10330,10340,10300,1937
20241210,112100,13864284490,10330,10290,10340,10290,4320
20241210,112000,13819756450,10300,10300,10310,10260,709
20241210,111900,13812471150,10290,10290,10320,10280,2900
20241210,111800,13782594520,10280,10250,10280,10250,1089
20241210,111700,13771410160,10230,10260,10260,10190,2535
20241210,111600,13745558890,10260,10200,10260,10200,3600
20241210,111500,13708671510,10180,10240,10240,10130,15005
20241210,111400,13555796680,10240,10250,10270,10230,838
20241210,111300,13547211830,10260,10260,10260,10210,6930
20241210,111200,13476225950,10280,10290,10290,10260,4032
20241210,111100,13434833450,10310,10360,10360,10280,9447
20241210,111000,13337427480,10380,10350,10400,10350,1690
20241210,110900,13319886590,10390,10350,10400,10350,327
20241210,110800,13316501580,10340,10410,10430,10340,4832
20241210,110700,13266452990,10410,10400,10440,10400,5863
20241210,110600,13205319630,10430,10380,10430,10370,6482
20241210,110500,13137875040,10380,10370,10380,10330,3911
20241210,110400,13097326910,10370,10340,10370,10330,4091
20241210,110300,13055028120,10340,10350,10370,10330,1215
20241210,110200,13042464780,10350,10340,10380,10330,335
20241210,110100,13038995910,10380,10370,10380,10330,1341
20241210,110000,13025099740,10330,10350,10380,10320,1482
20241210,105900,13009764240,10350,10320,10380,10310,2352
20241210,105800,12985451400,10320,10310,10330,10310,214
20241210,105700,12983243520,10310,10330,10330,10310,142
20241210,105600,12981779300,10330,10370,10370,10300,2560
20241210,105500,12955384250,10370,10320,10390,10320,3002
20241210,105400,12924341950,10310,10320,10340,10300,5525
20241210,105300,12867303460,10330,10350,10350,10330,2647
20241210,105200,12839939820,10350,10290,10380,10290,3835
20241210,105100,12800224330,10280,10360,10360,10250,15048
20241210,105000,12645500040,10360,10430,10440,10360,6138
20241210,104900,12581705300,10440,10360,10440,10350,9675
20241210,104800,12481219960,10350,10410,10410,10270,15690
20241210,104700,12319046350,10400,10430,10430,10380,13579
20241210,104600,12177859490,10430,10460,10480,10420,5848
20241210,104500,12116747930,10460,10500,10520,10460,13290
20241210,104400,11977374030,10510,10530,10530,10490,3173
20241210,104300,11944073530,10510,10490,10510,10490,693
20241210,104200,11936793380,10490,10500,10530,10490,3355
20241210,104100,11901571400,10540,10530,10540,10490,4249
20241210,104000,11856945600,10530,10580,10590,10520,2572
20241210,103900,11829829270,10570,10530,10590,10530,2414
20241210,103800,11804362950,10530,10560,10600,10520,7297
20241210,103700,11727250940,10520,10520,10570,10500,2792
20241210,103600,11697911510,10520,10550,10550,10520,1910
20241210,103500,11677782080,10580,10590,10600,10550,2195
20241210,103400,11654565440,10600,10560,10640,10560,12617
20241210,103300,11520835300,10560,10490,10570,10480,3440
20241210,103200,11484608990,10480,10490,10530,10480,2545
20241210,103100,11457899200,10460,10490,10490,10450,4111
20241210,103000,11414910320,10490,10510,10510,10470,2991
20241210,102900,11383529570,10500,10540,10580,10500,2945
20241210,102800,11352494590,10580,10550,10580,10530,4591
20241210,102700,11304035160,10550,10550,10570,10550,3162
20241210,102600,11270635910,10540,10550,10560,10480,2579
20241210,102500,11243487610,10500,10470,10550,10440,11115
20241210,102400,11127218390,10470,10510,10570,10470,2502
20241210,102300,11100926840,10510,10530,10570,10450,3226
20241210,102200,11067098590,10530,10610,10630,10450,13136
20241210,102100,10928331940,10600,10470,10600,10460,10230
20241210,102000,10820486740,10470,10480,10530,10450,2231
20241210,101900,10797094350,10480,10550,10550,10450,3169
20241210,101800,10763769460,10540,10450,10580,10440,8677
20241210,101700,10672447330,10480,10550,10550,10390,30488
20241210,101600,10353956980,10500,10580,10590,10500,9753
20241210,101500,10251322750,10530,10540,10640,10490,13102
20241210,101400,10112912080,10540,10650,10690,10520,17515
20241210,101300,9927150490,10650,10790,10790,10650,9515
20241210,101200,9825368200,10770,10800,10830,10730,15026
20241210,101100,9663101050,10800,10750,10800,10730,9872
20241210,101000,9556706650,10770,10660,10770,10650,16496
20241210,100900,9380317210,10660,10650,10700,10640,24402
20241210,100800,9120311750,10650,10720,10770,10650,11384
20241210,100700,8998515490,10710,10770,10820,10710,19568
20241210,100600,8787544830,10780,10750,10830,10680,43017
20241210,100500,8323536810,10750,10680,10750,10660,18175
20241210,100400,8129118230,10700,10710,10800,10660,47384
20241210,100300,7620510620,10710,10480,10750,10480,59755
20241210,100200,6984714620,10490,10470,10500,10410,11926
20241210,100100,6859921630,10460,10390,10500,10370,37925
20241210,100000,6463437580,10380,10270,10450,10200,37748
20241210,095900,6072275670,10310,10320,10320,10240,10633
20241210,095800,5962993730,10310,10230,10370,10160,21320
20241210,095700,5744350590,10230,10330,10400,10220,30379
20241210,095600,5431059330,10330,10280,10350,10270,35776
20241210,095500,5062388280,10280,10160,10300,10160,42657
20241210,095400,4624939460,10190,10130,10250,10000,33557
20241210,095300,4285390830,10120,9970,10150,9970,45848
20241210,095200,3824074600,9970,9900,9980,9890,13300
20241210,095100,3691831470,9910,9980,9990,9870,18291
20241210,095000,3510153990,9980,9900,9980,9900,28582
20241210,094900,3226538970,9890,9890,9890,9890,0
20241210,094800,3226538970,9890,9890,9890,9890,0
20241210,094700,3226538970,9890,9870,9890,9810,19934
20241210,094600,3029889180,9880,9860,9880,9860,7347
20241210,094500,2957361550,9860,9800,9890,9780,30807
20241210,094400,2653824730,9800,9810,9820,9780,13536
20241210,094300,2521262030,9830,9830,9840,9780,7902
20241210,094200,2443664860,9830,9760,9830,9730,19073
20241210,094100,2257115350,9760,9710,9800,9710,19880
20241210,094000,2062988520,9720,9660,9730,9650,7553
20241210,093900,1989912820,9670,9680,9700,9660,5923
20241210,093800,1932553370,9680,9640,9700,9630,9412
20241210,093700,1841512210,9640,9610,9700,9600,14188
20241210,093600,1704624280,9600,9590,9630,9560,4195
20241210,093500,1664367040,9570,9600,9600,9560,2956
20241210,093400,1636066460,9590,9540,9590,9520,9013
20241210,093300,1549963700,9540,9560,9570,9540,4655
20241210,093200,1505516000,9590,9540,9600,9540,5811
20241210,093100,1449792140,9540,9520,9590,9510,9384
20241210,093000,1360147140,9500,9520,9530,9500,2416
20241210,092900,1337153030,9510,9480,9510,9470,9839
20241210,092800,1243694660,9500,9490,9500,9460,6832
20241210,092700,1178862250,9500,9390,9500,9390,10355
20241210,092600,1080918910,9390,9410,9410,9370,2071
20241210,092500,1061459830,9390,9350,9420,9350,6703
20241210,092400,998436300,9350,9380,9400,9330,3497
20241210,092300,965668560,9380,9310,9380,9310,1992
20241210,092200,947044220,9320,9330,9330,9300,1257
20241210,092100,935344120,9310,9340,9380,9310,2887
20241210,092000,908372130,9370,9280,9370,9280,7239
20241210,091900,840791910,9260,9270,9270,9260,1166
20241210,091800,829985420,9270,9300,9300,9270,4620
20241210,091700,787087790,9310,9290,9330,9290,2172
20241210,091600,766871110,9330,9270,9330,9270,4450
20241210,091500,725454610,9270,9280,9310,9260,8873
20241210,091400,643034640,9290,9280,9290,9260,1769
20241210,091300,626622280,9280,9240,9310,9210,6426
20241210,091200,566964630,9250,9230,9250,9160,2619
20241210,091100,542839400,9150,9210,9230,9150,7036
20241210,091000,478275140,9230,9240,9280,9230,2665
20241210,090900,453623460,9240,9200,9240,9180,4259
20241210,090800,414409160,9190,9170,9240,9170,1312
20241210,090700,402338570,9170,9290,9300,9170,6683
20241210,090600,340545140,9290,9310,9320,9280,1664
20241210,090500,325081420,9300,9230,9300,9200,12307
20241210,090400,211200590,9200,9100,9210,9100,6980
20241210,090300,147197050,9100,9040,9100,9040,1203
20241210,090200,136273010,9040,9060,9100,9030,1939
20241210,090100,118737810,9060,9150,9150,9060,1875
20241210,090000,101669170,9180,9000,9200,8970,7649