KissMeData/024110/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,191000,23198488260,14600,14600,14600,14600,46362
20241206,190900,23198488260,14600,14600,14600,14600,0
20241206,190800,23198488260,14600,14600,14600,14600,0
20241206,190700,23198488260,14600,14600,14600,14600,0
20241206,190600,23198488260,14600,14600,14600,14600,0
20241206,190500,23198488260,14600,14600,14600,14600,0
20241206,190400,23198488260,14600,14600,14600,14600,0
20241206,190300,23198488260,14600,14600,14600,14600,0
20241206,190200,23198488260,14600,14600,14600,14600,0
20241206,190100,23198488260,14600,14600,14600,14600,0
20241206,190000,23198488260,14600,14600,14600,14600,0
20241206,185900,23198488260,14600,14600,14600,14600,0
20241206,185800,23198488260,14600,14600,14600,14600,0
20241206,185700,23198488260,14600,14600,14600,14600,0
20241206,185600,23198488260,14600,14600,14600,14600,0
20241206,185500,23198488260,14600,14600,14600,14600,0
20241206,185400,23198488260,14600,14600,14600,14600,0
20241206,185300,23198488260,14600,14600,14600,14600,0
20241206,185200,23198488260,14600,14600,14600,14600,0
20241206,185100,23198488260,14600,14600,14600,14600,0
20241206,185000,23198488260,14600,14600,14600,14600,0
20241206,184900,23198488260,14600,14600,14600,14600,0
20241206,184800,23198488260,14600,14600,14600,14600,0
20241206,184700,23198488260,14600,14600,14600,14600,0
20241206,184600,23198488260,14600,14600,14600,14600,0
20241206,184500,23198488260,14600,14600,14600,14600,0
20241206,184400,23198488260,14600,14600,14600,14600,0
20241206,184300,23198488260,14600,14600,14600,14600,0
20241206,184200,23198488260,14600,14600,14600,14600,0
20241206,184100,23198488260,14600,14600,14600,14600,0
20241206,184000,23198488260,14600,14600,14600,14600,46362
20241206,183900,23198488260,14600,14600,14600,14600,0
20241206,183800,23198488260,14600,14600,14600,14600,0
20241206,183700,23198488260,14600,14600,14600,14600,0
20241206,183600,23198488260,14600,14600,14600,14600,0
20241206,183500,23198488260,14600,14600,14600,14600,0
20241206,183400,23198488260,14600,14600,14600,14600,0
20241206,183300,23198488260,14600,14600,14600,14600,0
20241206,183200,23198488260,14600,14600,14600,14600,0
20241206,183100,23198488260,14600,14600,14600,14600,0
20241206,183000,23198488260,14600,14600,14600,14600,0
20241206,182900,23198488260,14600,14600,14600,14600,0
20241206,182800,23198488260,14600,14600,14600,14600,0
20241206,182700,23198488260,14600,14600,14600,14600,0
20241206,182600,23198488260,14600,14600,14600,14600,0
20241206,182500,23198488260,14600,14600,14600,14600,0
20241206,182400,23198488260,14600,14600,14600,14600,0
20241206,182300,23198488260,14600,14600,14600,14600,0
20241206,182200,23198488260,14600,14600,14600,14600,0
20241206,182100,23198488260,14600,14600,14600,14600,0
20241206,182000,23198488260,14600,14600,14600,14600,0
20241206,181900,23198488260,14600,14600,14600,14600,0
20241206,181800,23198488260,14600,14600,14600,14600,0
20241206,181700,23198488260,14600,14600,14600,14600,0
20241206,181600,23198488260,14600,14600,14600,14600,0
20241206,181500,23198488260,14600,14600,14600,14600,0
20241206,181400,23198488260,14600,14600,14600,14600,0
20241206,181300,23198488260,14600,14600,14600,14600,0
20241206,181200,23198488260,14600,14600,14600,14600,0
20241206,181100,23198488260,14600,14600,14600,14600,0
20241206,181000,23198488260,14600,14600,14600,14600,46362
20241206,180900,23198488260,14600,14600,14600,14600,0
20241206,180800,23198488260,14600,14600,14600,14600,0
20241206,180700,23198488260,14600,14600,14600,14600,0
20241206,180600,23198488260,14600,14600,14600,14600,0
20241206,180500,23198488260,14600,14600,14600,14600,0
20241206,180400,23198488260,14600,14600,14600,14600,0
20241206,180300,23198488260,14600,14600,14600,14600,0
20241206,180200,23198488260,14600,14600,14600,14600,0
20241206,180100,23198488260,14600,14600,14600,14600,0
20241206,180000,23198488260,14600,14600,14600,14600,0
20241206,175900,23198488260,14600,14600,14600,14600,0
20241206,175800,23198488260,14600,14600,14600,14600,0
20241206,175700,23198488260,14600,14600,14600,14600,0
20241206,175600,23198488260,14600,14600,14600,14600,0
20241206,175500,23198488260,14600,14600,14600,14600,0
20241206,175400,23198488260,14600,14600,14600,14600,0
20241206,175300,23198488260,14600,14600,14600,14600,0
20241206,175200,23198488260,14600,14600,14600,14600,0
20241206,175100,23198488260,14600,14600,14600,14600,0
20241206,175000,23198488260,14600,14600,14600,14600,0
20241206,174900,23198488260,14600,14600,14600,14600,0
20241206,174800,23198488260,14600,14600,14600,14600,0
20241206,174700,23198488260,14600,14600,14600,14600,0
20241206,174600,23198488260,14600,14600,14600,14600,0
20241206,174500,23198488260,14600,14600,14600,14600,0
20241206,174400,23198488260,14600,14600,14600,14600,0
20241206,174300,23198488260,14600,14600,14600,14600,0
20241206,174200,23198488260,14600,14600,14600,14600,0
20241206,174100,23198488260,14600,14600,14600,14600,0
20241206,174000,23198488260,14600,14600,14600,14600,46362
20241206,173900,23198488260,14600,14600,14600,14600,0
20241206,173800,23198488260,14600,14600,14600,14600,0
20241206,173700,23198488260,14600,14600,14600,14600,0
20241206,173600,23198488260,14600,14600,14600,14600,0
20241206,173500,23198488260,14600,14600,14600,14600,0
20241206,173400,23198488260,14600,14600,14600,14600,0
20241206,173300,23198488260,14600,14600,14600,14600,0
20241206,173200,23198488260,14600,14600,14600,14600,0
20241206,173100,23198488260,14600,14600,14600,14600,0
20241206,173000,23198488260,14600,14600,14600,14600,0
20241206,172900,23198488260,14600,14600,14600,14600,0
20241206,172800,23198488260,14600,14600,14600,14600,0
20241206,172700,23198488260,14600,14600,14600,14600,0
20241206,172600,23198488260,14600,14600,14600,14600,0
20241206,172500,23198488260,14600,14600,14600,14600,0
20241206,172400,23198488260,14600,14600,14600,14600,0
20241206,172300,23198488260,14600,14600,14600,14600,0
20241206,172200,23198488260,14600,14600,14600,14600,0
20241206,172100,23198488260,14600,14600,14600,14600,0
20241206,172000,23198488260,14600,14600,14600,14600,0
20241206,171900,23198488260,14600,14600,14600,14600,0
20241206,171800,23198488260,14600,14600,14600,14600,0
20241206,171700,23198488260,14600,14600,14600,14600,0
20241206,171600,23198488260,14600,14600,14600,14600,0
20241206,171500,23198488260,14600,14600,14600,14600,0
20241206,171400,23198488260,14600,14600,14600,14600,0
20241206,171300,23198488260,14600,14600,14600,14600,0
20241206,171200,23198488260,14600,14600,14600,14600,0
20241206,171100,23198488260,14600,14600,14600,14600,0
20241206,171000,23198488260,14600,14600,14600,14600,46362
20241206,170900,23198488260,14600,14600,14600,14600,0
20241206,170800,23198488260,14600,14600,14600,14600,0
20241206,170700,23198488260,14600,14600,14600,14600,0
20241206,170600,23198488260,14600,14600,14600,14600,0
20241206,170500,23198488260,14600,14600,14600,14600,0
20241206,170400,23198488260,14600,14600,14600,14600,0
20241206,170300,23198488260,14600,14600,14600,14600,0
20241206,170200,23198488260,14600,14600,14600,14600,0
20241206,170100,23198488260,14600,14600,14600,14600,0
20241206,170000,23198488260,14600,14600,14600,14600,0
20241206,165900,23198488260,14600,14600,14600,14600,0
20241206,165800,23198488260,14600,14600,14600,14600,0
20241206,165700,23198488260,14600,14600,14600,14600,0
20241206,165600,23198488260,14600,14600,14600,14600,0
20241206,165500,23198488260,14600,14600,14600,14600,0
20241206,165400,23198488260,14600,14600,14600,14600,0
20241206,165300,23198488260,14600,14600,14600,14600,0
20241206,165200,23198488260,14600,14600,14600,14600,0
20241206,165100,23198488260,14600,14600,14600,14600,0
20241206,165000,23198488260,14600,14600,14600,14600,0
20241206,164900,23198488260,14600,14600,14600,14600,0
20241206,164800,23198488260,14600,14600,14600,14600,0
20241206,164700,23198488260,14600,14600,14600,14600,0
20241206,164600,23198488260,14600,14600,14600,14600,0
20241206,164500,23198488260,14600,14600,14600,14600,0
20241206,164400,23198488260,14600,14600,14600,14600,0
20241206,164300,23198488260,14600,14600,14600,14600,0
20241206,164200,23198488260,14600,14600,14600,14600,0
20241206,164100,23198488260,14600,14600,14600,14600,0
20241206,164000,23198488260,14600,14600,14600,14600,46362
20241206,163900,23198488260,14600,14600,14600,14600,0
20241206,163800,23198488260,14600,14600,14600,14600,0
20241206,163700,23198488260,14600,14600,14600,14600,0
20241206,163600,23198488260,14600,14600,14600,14600,0
20241206,163500,23198488260,14600,14600,14600,14600,0
20241206,163400,23198488260,14600,14600,14600,14600,0
20241206,163300,23198488260,14600,14600,14600,14600,0
20241206,163200,23198488260,14600,14600,14600,14600,0
20241206,163100,23198488260,14600,14600,14600,14600,0
20241206,163000,23198488260,14600,14600,14600,14600,0
20241206,162900,23198488260,14600,14600,14600,14600,0
20241206,162800,23198488260,14600,14600,14600,14600,0
20241206,162700,23198488260,14600,14600,14600,14600,0
20241206,162600,23198488260,14600,14600,14600,14600,0
20241206,162500,23198488260,14600,14600,14600,14600,0
20241206,162400,23198488260,14600,14600,14600,14600,0
20241206,162300,23198488260,14600,14600,14600,14600,0
20241206,162200,23198488260,14600,14600,14600,14600,0
20241206,162100,23198488260,14600,14600,14600,14600,0
20241206,162000,23198488260,14600,14600,14600,14600,0
20241206,161900,23198488260,14600,14600,14600,14600,0
20241206,161800,23198488260,14600,14600,14600,14600,0
20241206,161700,23198488260,14600,14600,14600,14600,0
20241206,161600,23198488260,14600,14600,14600,14600,0
20241206,161500,23198488260,14600,14600,14600,14600,0
20241206,161400,23198488260,14600,14600,14600,14600,0
20241206,161300,23198488260,14600,14600,14600,14600,0
20241206,161200,23198488260,14600,14600,14600,14600,0
20241206,161100,23198488260,14600,14600,14600,14600,0
20241206,161000,23198488260,14600,14600,14600,14600,46362
20241206,160900,23198488260,14600,14600,14600,14600,0
20241206,160800,23198488260,14600,14600,14600,14600,0
20241206,160700,23198488260,14600,14600,14600,14600,0
20241206,160600,23198488260,14600,14600,14600,14600,0
20241206,160500,23198488260,14600,14600,14600,14600,0
20241206,160400,23198488260,14600,14600,14600,14600,0
20241206,160300,23198488260,14600,14600,14600,14600,0
20241206,160200,23198488260,14600,14600,14600,14600,0
20241206,160100,23198488260,14600,14600,14600,14600,0
20241206,160000,23198488260,14600,14600,14600,14600,0
20241206,155900,23198488260,14600,14600,14600,14600,0
20241206,155800,23198488260,14600,14600,14600,14600,0
20241206,155700,23198488260,14600,14600,14600,14600,0
20241206,155600,23198488260,14600,14600,14600,14600,0
20241206,155500,23198488260,14600,14600,14600,14600,0
20241206,155400,23198488260,14600,14600,14600,14600,0
20241206,155300,23198488260,14600,14600,14600,14600,0
20241206,155200,23198488260,14600,14600,14600,14600,0
20241206,155100,23198488260,14600,14600,14600,14600,0
20241206,155000,23198488260,14600,14600,14600,14600,0
20241206,154900,23198488260,14600,14600,14600,14600,0
20241206,154800,23198488260,14600,14600,14600,14600,0
20241206,154700,23198488260,14600,14600,14600,14600,0
20241206,154600,23198488260,14600,14600,14600,14600,0
20241206,154500,23198488260,14600,14600,14600,14600,0
20241206,154400,23198488260,14600,14600,14600,14600,0
20241206,154300,23198488260,14600,14600,14600,14600,0
20241206,154200,23198488260,14600,14600,14600,14600,0
20241206,154100,23198488260,14600,14600,14600,14600,0
20241206,154000,23198488260,14600,14600,14600,14600,46362
20241206,153900,23198488260,14600,14600,14600,14600,0
20241206,153800,23198488260,14600,14600,14600,14600,0
20241206,153700,23198488260,14600,14600,14600,14600,0
20241206,153600,23198488260,14600,14600,14600,14600,0
20241206,153500,23198488260,14600,14600,14600,14600,0
20241206,153400,23198488260,14600,14600,14600,14600,0
20241206,153300,23198488260,14600,14600,14600,14600,0
20241206,153200,23198488260,14600,14600,14600,14600,0
20241206,153100,23198488260,14600,14600,14600,14600,0
20241206,153000,23198488260,14600,14600,14600,14600,46362
20241206,152900,22521603060,14650,14650,14650,14650,0
20241206,152800,22521603060,14650,14650,14650,14650,0
20241206,152700,22521603060,14650,14650,14650,14650,0
20241206,152600,22521603060,14650,14650,14650,14650,0
20241206,152500,22521603060,14650,14650,14650,14650,0
20241206,152400,22521603060,14650,14650,14650,14650,0
20241206,152300,22521603060,14650,14650,14650,14650,0
20241206,152200,22521603060,14650,14650,14650,14650,0
20241206,152100,22521603060,14650,14650,14650,14650,0
20241206,152000,22521603060,14650,14650,14650,14650,0
20241206,151900,22521603060,14650,14650,14650,14630,5894
20241206,151800,22435324440,14650,14650,14660,14640,783
20241206,151700,22423854240,14660,14660,14660,14640,1298
20241206,151600,22404834040,14660,14660,14660,14640,663
20241206,151500,22395119340,14660,14630,14660,14630,5643
20241206,151400,22312457080,14640,14650,14650,14630,3374
20241206,151300,22263057130,14640,14640,14650,14640,1139
20241206,151200,22246378640,14630,14660,14660,14630,7347
20241206,151100,22138767460,14660,14660,14660,14650,1349
20241206,151000,22118999190,14660,14660,14670,14650,3595
20241206,150900,22066298190,14660,14660,14660,14650,1670
20241206,150800,22041823520,14660,14660,14670,14650,1301
20241206,150700,22022749170,14670,14650,14670,14640,2115
20241206,150600,21991748440,14650,14650,14660,14640,568
20241206,150500,21983426880,14650,14650,14660,14650,980
20241206,150400,21969066570,14650,14660,14660,14640,1805
20241206,150300,21942618100,14660,14660,14660,14650,2648
20241206,150200,21903810600,14660,14650,14670,14640,2396
20241206,150100,21868696910,14650,14630,14650,14620,5148
20241206,150000,21793366220,14630,14660,14660,14620,4039
20241206,145900,21734223960,14660,14680,14680,14660,6773
20241206,145800,21634860130,14680,14650,14680,14650,12277
20241206,145700,21454828290,14650,14640,14660,14630,9713
20241206,145600,21312556450,14640,14640,14640,14630,740
20241206,145500,21301723900,14640,14630,14640,14630,1439
20241206,145400,21280669240,14640,14630,14640,14630,1955
20241206,145300,21252051490,14640,14640,14640,14630,200
20241206,145200,21249124590,14630,14630,14640,14630,4694
20241206,145100,21180443180,14630,14640,14640,14630,1184
20241206,145000,21163115220,14630,14640,14640,14630,1051
20241206,144900,21147730420,14630,14630,14640,14620,2443
20241206,144800,21111989850,14630,14620,14630,14610,7013
20241206,144700,21009457650,14620,14610,14620,14610,1156
20241206,144600,20992559800,14610,14600,14610,14600,4186
20241206,144500,20931405020,14610,14600,14610,14600,6367
20241206,144400,20838440750,14590,14590,14600,14590,582
20241206,144300,20829946780,14590,14590,14600,14590,481
20241206,144200,20822925870,14590,14600,14600,14590,1787
20241206,144100,20796836730,14600,14600,14600,14590,324
20241206,144000,20792108650,14600,14600,14600,14590,931
20241206,143900,20778516160,14590,14610,14610,14590,1391
20241206,143800,20758209320,14600,14600,14610,14590,8969
20241206,143700,20627260860,14600,14600,14600,14590,785
20241206,143600,20615801570,14590,14600,14600,14590,2003
20241206,143500,20586558590,14590,14600,14600,14590,459
20241206,143400,20579858810,14600,14590,14600,14590,991
20241206,143300,20565390730,14600,14580,14600,14580,7267
20241206,143200,20459366060,14580,14580,14590,14580,458
20241206,143100,20452686380,14590,14580,14590,14580,1295
20241206,143000,20433798010,14590,14590,14590,14580,709
20241206,142900,20423456000,14590,14580,14590,14580,551
20241206,142800,20415418320,14580,14590,14590,14580,761
20241206,142700,20404317570,14590,14590,14590,14580,750
20241206,142600,20393376110,14590,14590,14590,14580,1024
20241206,142500,20378437660,14590,14590,14590,14580,324
20241206,142400,20373711230,14590,14590,14590,14580,813
20241206,142300,20361852750,14590,14570,14590,14570,2269
20241206,142200,20328771900,14570,14570,14580,14570,3082
20241206,142100,20283838010,14580,14580,14580,14570,1102
20241206,142000,20267772480,14580,14580,14580,14570,1255
20241206,141900,20249476000,14580,14580,14580,14570,369
20241206,141800,20244097730,14580,14570,14580,14570,585
20241206,141700,20235569580,14570,14580,14580,14570,2223
20241206,141600,20203175140,14580,14570,14580,14570,1169
20241206,141500,20186141250,14570,14570,14580,14570,738
20241206,141400,20175385610,14570,14580,14580,14570,857
20241206,141300,20162894080,14580,14590,14590,14570,2190
20241206,141200,20130965310,14580,14590,14590,14580,976
20241206,141100,20116731790,14580,14580,14590,14580,746
20241206,141000,20105852150,14580,14580,14590,14570,892
20241206,140900,20092846550,14580,14580,14590,14580,12019
20241206,140800,19917505880,14570,14570,14590,14570,11506
20241206,140700,19749751800,14580,14580,14580,14570,788
20241206,140600,19738263570,14570,14570,14570,14560,1071
20241206,140500,19722660600,14560,14570,14570,14560,1415
20241206,140400,19702045110,14570,14570,14570,14560,500
20241206,140300,19694762370,14570,14570,14570,14560,1102
20241206,140200,19678706360,14560,14560,14570,14560,418
20241206,140100,19672618510,14560,14570,14570,14560,379
20241206,140000,19667098230,14560,14590,14590,14560,9595
20241206,135900,19527221620,14580,14590,14590,14580,965
20241206,135800,19513148100,14590,14590,14590,14580,710
20241206,135700,19502790740,14590,14590,14590,14580,466
20241206,135600,19495994430,14580,14590,14590,14580,516
20241206,135500,19488466750,14590,14580,14590,14580,712
20241206,135400,19478080380,14590,14580,14590,14580,595
20241206,135300,19469400100,14580,14590,14590,14580,3700
20241206,135200,19415420280,14590,14580,14590,14580,3988
20241206,135100,19357264480,14590,14580,14590,14580,658
20241206,135000,19347667210,14580,14590,14590,14580,771
20241206,134900,19336422310,14590,14580,14590,14570,3154
20241206,134800,19290429430,14580,14570,14580,14570,1024
20241206,134700,19275507200,14580,14580,14580,14570,292
20241206,134600,19271249960,14580,14560,14580,14560,5322
20241206,134500,19193708560,14570,14570,14570,14560,449
20241206,134400,19187169130,14570,14570,14570,14560,752
20241206,134300,19176214740,14560,14570,14570,14560,610
20241206,134200,19167328150,14580,14580,14580,14570,2513
20241206,134100,19130706030,14580,14560,14580,14560,629
20241206,134000,19121541620,14560,14570,14570,14560,1457
20241206,133900,19100317250,14570,14570,14570,14560,1129
20241206,133800,19083867840,14570,14570,14570,14560,555
20241206,133700,19075783810,14570,14560,14570,14550,1388
20241206,133600,19055571350,14560,14560,14570,14550,1419
20241206,133500,19034911230,14550,14560,14560,14540,1692
20241206,133400,19010288450,14560,14550,14560,14550,807
20241206,133300,18998543020,14560,14550,14560,14550,1344
20241206,133200,18978984370,14550,14560,14570,14550,2019
20241206,133100,18949586550,14560,14570,14570,14550,1621
20241206,133000,18925984030,14560,14560,14570,14550,1026
20241206,132900,18911045530,14560,14560,14570,14550,1505
20241206,132800,18889131830,14560,14570,14570,14560,2475
20241206,132700,18853084280,14570,14570,14580,14570,491
20241206,132600,18845927270,14570,14570,14580,14570,937
20241206,132500,18832271130,14570,14570,14580,14570,795
20241206,132400,18820682070,14570,14570,14580,14560,4461
20241206,132300,18755686440,14560,14560,14560,14550,2359
20241206,132200,18721339730,14550,14550,14560,14550,350
20241206,132100,18716246230,14550,14560,14560,14550,439
20241206,132000,18709855270,14560,14550,14560,14550,575
20241206,131900,18701488230,14550,14550,14560,14540,1088
20241206,131800,18685657490,14550,14560,14560,14550,1690
20241206,131700,18661061990,14560,14550,14560,14540,985
20241206,131600,18646730140,14550,14570,14580,14550,3537
20241206,131500,18595215900,14560,14560,14570,14560,520
20241206,131400,18587642030,14560,14570,14570,14560,159
20241206,131300,18585325680,14570,14560,14570,14550,2463
20241206,131200,18549466230,14570,14560,14570,14550,1662
20241206,131100,18525264700,14550,14560,14560,14550,335
20241206,131000,18520388880,14560,14560,14560,14550,1724
20241206,130900,18495289870,14560,14560,14570,14560,1475
20241206,130800,18473812210,14560,14570,14570,14560,328
20241206,130700,18469035190,14560,14550,14560,14540,1126
20241206,130600,18452646280,14550,14560,14580,14550,5559
20241206,130500,18371690470,14560,14550,14560,14540,2219
20241206,130400,18339397640,14540,14570,14580,14540,10574
20241206,130300,18185431460,14580,14580,14580,14570,2218
20241206,130200,18153103030,14570,14570,14580,14560,614
20241206,130100,18144154300,14570,14570,14570,14560,346
20241206,130000,18139113130,14560,14580,14580,14560,3080
20241206,125900,18094238160,14580,14580,14580,14570,377
20241206,125800,18088742530,14580,14580,14580,14570,1081
20241206,125700,18072983740,14570,14580,14580,14570,602
20241206,125600,18064209220,14580,14570,14580,14570,850
20241206,125500,18051821540,14570,14580,14580,14570,431
20241206,125400,18045537700,14570,14570,14580,14570,631
20241206,125300,18036342480,14560,14570,14580,14560,2130
20241206,125200,18005306270,14570,14560,14580,14560,422
20241206,125100,17999157130,14570,14570,14570,14560,1244
20241206,125000,17981032060,14570,14580,14590,14570,2944
20241206,124900,17938110970,14580,14590,14590,14580,8251
20241206,124800,17817810810,14580,14590,14600,14580,4955
20241206,124700,17745511860,14590,14600,14600,14590,830
20241206,124600,17733398460,14600,14600,14600,14590,317
20241206,124500,17728770790,14590,14600,14600,14590,509
20241206,124400,17721340910,14600,14580,14600,14580,3031
20241206,124300,17677117430,14580,14590,14590,14580,991
20241206,124200,17662665470,14590,14590,14590,14580,500
20241206,124100,17655371990,14590,14590,14590,14580,536
20241206,124000,17647551950,14590,14580,14590,14580,514
20241206,123900,17640054330,14580,14590,14590,14580,355
20241206,123800,17634874990,14580,14600,14600,14580,986
20241206,123700,17620490860,14600,14600,14600,14590,4161
20241206,123600,17559779230,14600,14590,14600,14590,2379
20241206,123500,17525066690,14590,14580,14590,14570,2307
20241206,123400,17491408730,14580,14580,14580,14570,646
20241206,123300,17481991650,14580,14580,14580,14570,2491
20241206,123200,17445695020,14570,14580,14590,14570,1605
20241206,123100,17422294600,14590,14580,14590,14570,2989
20241206,123000,17378714790,14580,14580,14580,14570,638
20241206,122900,17369412870,14580,14570,14580,14570,2900
20241206,122800,17327132950,14580,14580,14580,14570,619
20241206,122700,17318108080,14580,14570,14580,14570,2560
20241206,122600,17280784870,14570,14570,14570,14560,2776
20241206,122500,17240338560,14570,14560,14570,14560,725
20241206,122400,17229778520,14560,14560,14570,14560,371
20241206,122300,17224376100,14570,14570,14570,14560,692
20241206,122200,17214295300,14570,14560,14570,14550,3143
20241206,122100,17168531390,14550,14560,14570,14550,2700
20241206,122000,17129220840,14560,14560,14560,14550,3744
20241206,121900,17074709800,14560,14550,14560,14550,287
20241206,121800,17070531260,14550,14550,14560,14550,3785
20241206,121700,17015457550,14550,14550,14560,14550,3845
20241206,121600,16959510000,14560,14550,14560,14550,1081
20241206,121500,16943780010,14540,14560,14560,14540,4722
20241206,121400,16875073960,14560,14540,14560,14530,4277
20241206,121300,16812866880,14540,14540,14540,14540,2458
20241206,121200,16777127560,14540,14530,14540,14530,303
20241206,121100,16772724380,14540,14530,14540,14530,566
20241206,121000,16764496250,14530,14540,14540,14520,2807
20241206,120900,16723717550,14540,14540,14550,14530,3612
20241206,120800,16671198830,14540,14550,14550,14540,535
20241206,120700,16663416600,14550,14550,14550,14540,584
20241206,120600,16654921230,14550,14550,14550,14540,696
20241206,120500,16644797650,14540,14550,14550,14540,378
20241206,120400,16639299360,14550,14550,14550,14540,830
20241206,120300,16627222990,14550,14550,14550,14530,4121
20241206,120200,16567308980,14550,14550,14550,14540,725
20241206,120100,16556762470,14550,14550,14550,14540,536
20241206,120000,16548965290,14540,14530,14540,14530,523
20241206,115900,16541361380,14550,14540,14550,14540,1379
20241206,115800,16521308490,14540,14560,14560,14540,1407
20241206,115700,16500830890,14570,14570,14570,14560,419
20241206,115600,16494726350,14570,14570,14570,14560,1294
20241206,115500,16475883430,14570,14560,14570,14560,352
20241206,115400,16470755440,14570,14580,14590,14560,2994
20241206,115300,16427120970,14580,14580,14580,14570,1548
20241206,115200,16404551390,14580,14580,14580,14570,1344
20241206,115100,16384957590,14580,14580,14580,14570,124
20241206,115000,16383149940,14570,14570,14580,14570,435
20241206,114900,16376809380,14570,14590,14590,14570,1272
20241206,114800,16358263190,14580,14580,14590,14580,242
20241206,114700,16354734270,14570,14590,14590,14570,449
20241206,114600,16348187800,14590,14580,14590,14560,1756
20241206,114500,16322583720,14580,14590,14600,14560,9648
20241206,114400,16181866800,14600,14600,14600,14590,725
20241206,114300,16171285050,14600,14600,14600,14590,1182
20241206,114200,16154034450,14600,14600,14600,14590,1287
20241206,114100,16135248740,14600,14590,14600,14590,2050
20241206,114000,16105323740,14600,14600,14600,14590,1093
20241206,113900,16089368300,14600,14590,14600,14590,934
20241206,113800,16075736490,14590,14590,14600,14590,565
20241206,113700,16067489440,14600,14600,14600,14590,298
20241206,113600,16063139870,14590,14600,14600,14590,8631
20241206,113500,15937135570,14600,14600,14600,14590,1946
20241206,113400,15908728860,14590,14600,14600,14590,518
20241206,113300,15901168520,14590,14590,14600,14590,1380
20241206,113200,15881032230,14600,14600,14600,14590,2163
20241206,113100,15849469080,14590,14600,14600,14590,1752
20241206,113000,15823890820,14600,14590,14600,14590,943
20241206,112900,15810124720,14590,14570,14590,14570,8281
20241206,112800,15689348610,14580,14580,14580,14570,3851
20241206,112700,15633204470,14570,14570,14580,14570,794
20241206,112600,15621633290,14580,14570,14580,14570,1244
20241206,112500,15603504680,14580,14560,14580,14560,1857
20241206,112400,15576457680,14550,14550,14560,14550,1031
20241206,112300,15561452040,14550,14570,14570,14550,994
20241206,112200,15546980020,14580,14570,14580,14550,5890
20241206,112100,15461170210,14570,14580,14580,14570,1962
20241206,112000,15432578070,14570,14570,14580,14570,202
20241206,111900,15429633140,14570,14580,14580,14570,1371
20241206,111800,15409647700,14580,14540,14580,14540,16142
20241206,111700,15174553460,14550,14540,14550,14530,5904
20241206,111600,15088686770,14540,14530,14540,14530,833
20241206,111500,15076581670,14530,14540,14540,14530,2580
20241206,111400,15039083650,14540,14540,14540,14530,1403
20241206,111300,15018685690,14540,14530,14540,14530,202
20241206,111200,15015748750,14530,14530,14550,14520,11794
20241206,111100,14844223530,14530,14520,14530,14520,2625
20241206,111000,14806094790,14520,14530,14550,14500,5491
20241206,110900,14726366760,14550,14540,14550,14530,2158
20241206,110800,14694988600,14550,14540,14550,14540,626
20241206,110700,14685881950,14550,14540,14550,14540,1273
20241206,110600,14667363220,14550,14530,14550,14530,1516
20241206,110500,14645327680,14530,14530,14530,14520,1764
20241206,110400,14619704530,14530,14540,14550,14520,5022
20241206,110300,14546693880,14540,14520,14550,14520,4701
20241206,110200,14478390440,14520,14510,14530,14500,19566
20241206,110100,14194390130,14510,14500,14510,14490,3371
20241206,110000,14145509720,14500,14490,14510,14470,5963
20241206,105900,14059093500,14490,14500,14510,14490,2810
20241206,105800,14018347020,14500,14520,14530,14500,4708
20241206,105700,13950023740,14520,14530,14530,14490,10159
20241206,105600,13802589780,14530,14520,14530,14510,1426
20241206,105500,13781885550,14520,14550,14550,14500,4079
20241206,105400,13722652020,14550,14500,14550,14490,16189
20241206,105300,13487705500,14500,14510,14510,14420,29132
20241206,105200,13065876670,14520,14570,14580,14520,4668
20241206,105100,12997978350,14580,14570,14580,14560,1865
20241206,105000,12970802530,14570,14590,14590,14570,1460
20241206,104900,12949522230,14590,14600,14600,14580,1591
20241206,104800,12926308820,14600,14590,14600,14590,1115
20241206,104700,12910040290,14590,14540,14590,14540,17232
20241206,104600,12659071570,14560,14560,14560,14540,2110
20241206,104500,12628367410,14560,14560,14560,14550,849
20241206,104400,12616007050,14570,14540,14580,14540,4314
20241206,104300,12553185980,14550,14580,14580,14540,8232
20241206,104200,12433323990,14580,14580,14590,14570,507
20241206,104100,12425932270,14590,14590,14600,14570,5485
20241206,104000,12345935400,14590,14560,14590,14560,3870
20241206,103900,12289548770,14570,14610,14610,14560,10619
20241206,103800,12134617110,14610,14600,14610,14600,1663
20241206,103700,12110324460,14610,14630,14630,14600,7465
20241206,103600,12001200350,14630,14640,14640,14630,5351
20241206,103500,11922906650,14650,14640,14650,14630,6515
20241206,103400,11827524160,14640,14640,14640,14630,2353
20241206,103300,11793095490,14630,14650,14650,14630,1724
20241206,103200,11767853770,14650,14640,14650,14640,1692
20241206,103100,11743078120,14640,14650,14650,14640,390
20241206,103000,11737366790,14640,14620,14650,14620,8125
20241206,102900,11618426310,14630,14640,14640,14620,1642
20241206,102800,11594403660,14640,14620,14650,14620,8515
20241206,102700,11469787460,14630,14630,14630,14620,5361
20241206,102600,11391401110,14620,14650,14660,14620,2399
20241206,102500,11356266220,14650,14650,14660,14650,1320
20241206,102400,11336922750,14650,14650,14680,14640,4209
20241206,102300,11275235930,14670,14650,14680,14640,7862
20241206,102200,11159969810,14650,14640,14660,14610,12934
20241206,102100,10970728400,14640,14670,14680,14630,5708
20241206,102000,10887086270,14670,14690,14690,14670,4219
20241206,101900,10825143980,14690,14700,14700,14680,2783
20241206,101800,10784257320,14690,14690,14700,14690,685
20241206,101700,10774191050,14690,14690,14700,14680,3793
20241206,101600,10718468530,14700,14710,14720,14700,6592
20241206,101500,10621551760,14720,14710,14720,14710,2992
20241206,101400,10577534710,14720,14710,14720,14700,1246
20241206,101300,10559200550,14710,14710,14740,14690,9470
20241206,101200,10419739800,14700,14700,14740,14700,6579
20241206,101100,10322857490,14710,14690,14720,14690,11688
20241206,101000,10151028440,14690,14690,14700,14690,3790
20241206,100900,10095351600,14690,14690,14700,14680,2157
20241206,100800,10063661820,14690,14690,14690,14680,985
20241206,100700,10049193800,14690,14690,14690,14680,441
20241206,100600,10042717500,14690,14690,14690,14660,1308
20241206,100500,10023518930,14690,14700,14700,14680,4425
20241206,100400,9958512130,14700,14700,14700,14690,839
20241206,100300,9946184150,14690,14700,14700,14690,7905
20241206,100200,9829986640,14700,14690,14700,14690,3114
20241206,100100,9784212530,14700,14680,14700,14680,4068
20241206,100000,9724447560,14680,14690,14690,14680,1511
20241206,095900,9702259520,14690,14690,14700,14690,2970
20241206,095800,9658627680,14690,14650,14700,14650,4699
20241206,095700,9589672020,14660,14640,14660,14640,2742
20241206,095600,9549493640,14640,14630,14650,14620,4087
20241206,095500,9489653100,14620,14640,14650,14620,22442
20241206,095400,9161289220,14650,14660,14670,14640,2808
20241206,095300,9120128480,14660,14670,14670,14650,4394
20241206,095200,9055711760,14670,14660,14690,14640,7294
20241206,095100,8948775910,14660,14660,14660,14600,10883
20241206,095000,8789490670,14670,14690,14700,14500,40213
20241206,094900,8201368630,14690,14710,14710,14690,2489
20241206,094800,8164786880,14710,14700,14710,14690,2337
20241206,094700,8130429450,14710,14710,14720,14710,1825
20241206,094600,8103583260,14720,14700,14720,14700,1035
20241206,094500,8088357960,14710,14720,14720,14690,2641
20241206,094400,8049539280,14710,14710,14720,14700,1511
20241206,094300,8027310540,14700,14710,14720,14690,7659
20241206,094200,7914670980,14710,14720,14720,14700,3029
20241206,094100,7870115490,14730,14710,14730,14710,1516
20241206,094000,7847797820,14710,14730,14730,14710,7038
20241206,093900,7744195450,14730,14700,14740,14700,8233
20241206,093800,7623073400,14700,14700,14700,14680,6175
20241206,093700,7532326100,14700,14730,14730,14700,8514
20241206,093600,7407097420,14730,14780,14780,14730,11751
20241206,093500,7233764480,14780,14790,14800,14770,4195
20241206,093400,7171719980,14780,14790,14790,14770,2284
20241206,093300,7137946200,14790,14770,14790,14760,10403
20241206,093200,6984258630,14770,14770,14780,14750,12201
20241206,093100,6804071590,14770,14790,14790,14760,3595
20241206,093000,6750984200,14780,14830,14830,14780,7546
20241206,092900,6639254840,14830,14840,14850,14830,9319
20241206,092800,6500959420,14840,14800,14850,14790,29392
20241206,092700,6065504220,14790,14780,14800,14780,7101
20241206,092600,5960473140,14780,14800,14800,14770,9914
20241206,092500,5813871780,14790,14760,14800,14760,9916
20241206,092400,5667252640,14760,14700,14760,14700,36410
20241206,092300,5130810000,14710,14720,14720,14700,8579
20241206,092200,5004598650,14710,14710,14730,14710,5288
20241206,092100,4926754210,14710,14710,14730,14700,13999
20241206,092000,4720667080,14710,14730,14730,14710,5458
20241206,091900,4640342540,14720,14730,14740,14700,6255
20241206,091800,4548246090,14730,14700,14730,14700,14247
20241206,091700,4338562570,14700,14700,14700,14680,17813
20241206,091600,4076788210,14700,14670,14700,14660,6928
20241206,091500,3975062730,14680,14670,14690,14650,6346
20241206,091400,3881921640,14670,14680,14690,14670,3089
20241206,091300,3836560370,14690,14680,14690,14640,15835
20241206,091200,3604332740,14680,14660,14700,14660,20362
20241206,091100,3305438110,14670,14660,14670,14650,10939
20241206,091000,3145071650,14670,14620,14670,14620,32617
20241206,090900,2667469560,14620,14590,14630,14590,23001
20241206,090800,2331280860,14600,14600,14610,14580,5784
20241206,090700,2246842020,14600,14600,14630,14590,13523
20241206,090600,2049204650,14610,14600,14610,14590,8191
20241206,090500,1929602520,14610,14640,14640,14570,17146
20241206,090400,1679121950,14640,14650,14650,14630,12502
20241206,090300,1496100660,14640,14580,14650,14560,22428
20241206,090200,1168547430,14570,14480,14570,14480,16557
20241206,090100,927982780,14480,14420,14480,14410,41994
20241206,090000,322230690,14420,14440,14440,14370,22151