KissMeData/039240/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,192500,22249463900,3405,3405,3405,3405,64273
20241204,192400,22249463900,3405,3405,3405,3405,0
20241204,192300,22249463900,3405,3405,3405,3405,0
20241204,192200,22249463900,3405,3405,3405,3405,0
20241204,192100,22249463900,3405,3405,3405,3405,0
20241204,192000,22249463900,3405,3405,3405,3405,0
20241204,191900,22249463900,3405,3405,3405,3405,0
20241204,191800,22249463900,3405,3405,3405,3405,0
20241204,191700,22249463900,3405,3405,3405,3405,0
20241204,191600,22249463900,3405,3405,3405,3405,0
20241204,191500,22249463900,3405,3405,3405,3405,0
20241204,191400,22249463900,3405,3405,3405,3405,0
20241204,191300,22249463900,3405,3405,3405,3405,0
20241204,191200,22249463900,3405,3405,3405,3405,0
20241204,191100,22249463900,3405,3405,3405,3405,0
20241204,191000,22249463900,3405,3405,3405,3405,0
20241204,190900,22249463900,3405,3405,3405,3405,0
20241204,190800,22249463900,3405,3405,3405,3405,0
20241204,190700,22249463900,3405,3405,3405,3405,0
20241204,190600,22249463900,3405,3405,3405,3405,0
20241204,190500,22249463900,3405,3405,3405,3405,0
20241204,190400,22249463900,3405,3405,3405,3405,0
20241204,190300,22249463900,3405,3405,3405,3405,0
20241204,190200,22249463900,3405,3405,3405,3405,0
20241204,190100,22249463900,3405,3405,3405,3405,0
20241204,190000,22249463900,3405,3405,3405,3405,0
20241204,185900,22249463900,3405,3405,3405,3405,0
20241204,185800,22249463900,3405,3405,3405,3405,0
20241204,185700,22249463900,3405,3405,3405,3405,0
20241204,185600,22249463900,3405,3405,3405,3405,0
20241204,185500,22249463900,3405,3405,3405,3405,64273
20241204,185400,22249463900,3405,3405,3405,3405,0
20241204,185300,22249463900,3405,3405,3405,3405,0
20241204,185200,22249463900,3405,3405,3405,3405,0
20241204,185100,22249463900,3405,3405,3405,3405,0
20241204,185000,22249463900,3405,3405,3405,3405,0
20241204,184900,22249463900,3405,3405,3405,3405,0
20241204,184800,22249463900,3405,3405,3405,3405,0
20241204,184700,22249463900,3405,3405,3405,3405,0
20241204,184600,22249463900,3405,3405,3405,3405,0
20241204,184500,22249463900,3405,3405,3405,3405,0
20241204,184400,22249463900,3405,3405,3405,3405,0
20241204,184300,22249463900,3405,3405,3405,3405,0
20241204,184200,22249463900,3405,3405,3405,3405,0
20241204,184100,22249463900,3405,3405,3405,3405,0
20241204,184000,22249463900,3405,3405,3405,3405,0
20241204,183900,22249463900,3405,3405,3405,3405,0
20241204,183800,22249463900,3405,3405,3405,3405,0
20241204,183700,22249463900,3405,3405,3405,3405,0
20241204,183600,22249463900,3405,3405,3405,3405,0
20241204,183500,22249463900,3405,3405,3405,3405,0
20241204,183400,22249463900,3405,3405,3405,3405,0
20241204,183300,22249463900,3405,3405,3405,3405,0
20241204,183200,22249463900,3405,3405,3405,3405,0
20241204,183100,22249463900,3405,3405,3405,3405,0
20241204,183000,22249463900,3405,3405,3405,3405,0
20241204,182900,22249463900,3405,3405,3405,3405,0
20241204,182800,22249463900,3405,3405,3405,3405,0
20241204,182700,22249463900,3405,3405,3405,3405,0
20241204,182600,22249463900,3405,3405,3405,3405,0
20241204,182500,22249463900,3405,3405,3405,3405,64273
20241204,182400,22249463900,3405,3405,3405,3405,0
20241204,182300,22249463900,3405,3405,3405,3405,0
20241204,182200,22249463900,3405,3405,3405,3405,0
20241204,182100,22249463900,3405,3405,3405,3405,0
20241204,182000,22249463900,3405,3405,3405,3405,0
20241204,181900,22249463900,3405,3405,3405,3405,0
20241204,181800,22249463900,3405,3405,3405,3405,0
20241204,181700,22249463900,3405,3405,3405,3405,0
20241204,181600,22249463900,3405,3405,3405,3405,0
20241204,181500,22249463900,3405,3405,3405,3405,0
20241204,181400,22249463900,3405,3405,3405,3405,0
20241204,181300,22249463900,3405,3405,3405,3405,0
20241204,181200,22249463900,3405,3405,3405,3405,0
20241204,181100,22249463900,3405,3405,3405,3405,0
20241204,181000,22249463900,3405,3405,3405,3405,0
20241204,180900,22249463900,3405,3405,3405,3405,0
20241204,180800,22249463900,3405,3405,3405,3405,0
20241204,180700,22249463900,3405,3405,3405,3405,0
20241204,180600,22249463900,3405,3405,3405,3405,0
20241204,180500,22249463900,3405,3405,3405,3405,0
20241204,180400,22249463900,3405,3405,3405,3405,0
20241204,180300,22249463900,3405,3405,3405,3405,0
20241204,180200,22249463900,3405,3405,3405,3405,0
20241204,180100,22249463900,3405,3405,3405,3405,0
20241204,180000,22249463900,3405,3405,3405,3405,0
20241204,175900,22249463900,3405,3405,3405,3405,0
20241204,175800,22249463900,3405,3405,3405,3405,0
20241204,175700,22249463900,3405,3405,3405,3405,0
20241204,175600,22249463900,3405,3405,3405,3405,0
20241204,175500,22249463900,3405,3405,3405,3405,64273
20241204,175400,22249463900,3405,3405,3405,3405,0
20241204,175300,22249463900,3405,3405,3405,3405,0
20241204,175200,22249463900,3405,3405,3405,3405,0
20241204,175100,22249463900,3405,3405,3405,3405,0
20241204,175000,22249463900,3405,3405,3405,3405,0
20241204,174900,22249463900,3405,3405,3405,3405,0
20241204,174800,22249463900,3405,3405,3405,3405,0
20241204,174700,22249463900,3405,3405,3405,3405,0
20241204,174600,22249463900,3405,3405,3405,3405,0
20241204,174500,22249463900,3405,3405,3405,3405,0
20241204,174400,22249463900,3405,3405,3405,3405,0
20241204,174300,22249463900,3405,3405,3405,3405,0
20241204,174200,22249463900,3405,3405,3405,3405,0
20241204,174100,22249463900,3405,3405,3405,3405,0
20241204,174000,22249463900,3405,3405,3405,3405,0
20241204,173900,22249463900,3405,3405,3405,3405,0
20241204,173800,22249463900,3405,3405,3405,3405,0
20241204,173700,22249463900,3405,3405,3405,3405,0
20241204,173600,22249463900,3405,3405,3405,3405,0
20241204,173500,22249463900,3405,3405,3405,3405,0
20241204,173400,22249463900,3405,3405,3405,3405,0
20241204,173300,22249463900,3405,3405,3405,3405,0
20241204,173200,22249463900,3405,3405,3405,3405,0
20241204,173100,22249463900,3405,3405,3405,3405,0
20241204,173000,22249463900,3405,3405,3405,3405,0
20241204,172900,22249463900,3405,3405,3405,3405,0
20241204,172800,22249463900,3405,3405,3405,3405,0
20241204,172700,22249463900,3405,3405,3405,3405,0
20241204,172600,22249463900,3405,3405,3405,3405,0
20241204,172500,22249463900,3405,3405,3405,3405,64273
20241204,172400,22249463900,3405,3405,3405,3405,0
20241204,172300,22249463900,3405,3405,3405,3405,0
20241204,172200,22249463900,3405,3405,3405,3405,0
20241204,172100,22249463900,3405,3405,3405,3405,0
20241204,172000,22249463900,3405,3405,3405,3405,0
20241204,171900,22249463900,3405,3405,3405,3405,0
20241204,171800,22249463900,3405,3405,3405,3405,0
20241204,171700,22249463900,3405,3405,3405,3405,0
20241204,171600,22249463900,3405,3405,3405,3405,0
20241204,171500,22249463900,3405,3405,3405,3405,0
20241204,171400,22249463900,3405,3405,3405,3405,0
20241204,171300,22249463900,3405,3405,3405,3405,0
20241204,171200,22249463900,3405,3405,3405,3405,0
20241204,171100,22249463900,3405,3405,3405,3405,0
20241204,171000,22249463900,3405,3405,3405,3405,0
20241204,170900,22249463900,3405,3405,3405,3405,0
20241204,170800,22249463900,3405,3405,3405,3405,0
20241204,170700,22249463900,3405,3405,3405,3405,0
20241204,170600,22249463900,3405,3405,3405,3405,0
20241204,170500,22249463900,3405,3405,3405,3405,0
20241204,170400,22249463900,3405,3405,3405,3405,0
20241204,170300,22249463900,3405,3405,3405,3405,0
20241204,170200,22249463900,3405,3405,3405,3405,0
20241204,170100,22249463900,3405,3405,3405,3405,0
20241204,170000,22249463900,3405,3405,3405,3405,0
20241204,165900,22249463900,3405,3405,3405,3405,0
20241204,165800,22249463900,3405,3405,3405,3405,0
20241204,165700,22249463900,3405,3405,3405,3405,0
20241204,165600,22249463900,3405,3405,3405,3405,0
20241204,165500,22249463900,3405,3405,3405,3405,64273
20241204,165400,22249463900,3405,3405,3405,3405,0
20241204,165300,22249463900,3405,3405,3405,3405,0
20241204,165200,22249463900,3405,3405,3405,3405,0
20241204,165100,22249463900,3405,3405,3405,3405,0
20241204,165000,22249463900,3405,3405,3405,3405,0
20241204,164900,22249463900,3405,3405,3405,3405,0
20241204,164800,22249463900,3405,3405,3405,3405,0
20241204,164700,22249463900,3405,3405,3405,3405,0
20241204,164600,22249463900,3405,3405,3405,3405,0
20241204,164500,22249463900,3405,3405,3405,3405,0
20241204,164400,22249463900,3405,3405,3405,3405,0
20241204,164300,22249463900,3405,3405,3405,3405,0
20241204,164200,22249463900,3405,3405,3405,3405,0
20241204,164100,22249463900,3405,3405,3405,3405,0
20241204,164000,22249463900,3405,3405,3405,3405,0
20241204,163900,22249463900,3405,3405,3405,3405,0
20241204,163800,22249463900,3405,3405,3405,3405,0
20241204,163700,22249463900,3405,3405,3405,3405,0
20241204,163600,22249463900,3405,3405,3405,3405,0
20241204,163500,22249463900,3405,3405,3405,3405,0
20241204,163400,22249463900,3405,3405,3405,3405,0
20241204,163300,22249463900,3405,3405,3405,3405,0
20241204,163200,22249463900,3405,3405,3405,3405,0
20241204,163100,22249463900,3405,3405,3405,3405,0
20241204,163000,22249463900,3405,3405,3405,3405,0
20241204,162900,22249463900,3405,3405,3405,3405,0
20241204,162800,22249463900,3405,3405,3405,3405,0
20241204,162700,22249463900,3405,3405,3405,3405,0
20241204,162600,22249463900,3405,3405,3405,3405,0
20241204,162500,22249463900,3405,3405,3405,3405,64273
20241204,162400,22249463900,3405,3405,3405,3405,0
20241204,162300,22249463900,3405,3405,3405,3405,0
20241204,162200,22249463900,3405,3405,3405,3405,0
20241204,162100,22249463900,3405,3405,3405,3405,0
20241204,162000,22249463900,3405,3405,3405,3405,0
20241204,161900,22249463900,3405,3405,3405,3405,0
20241204,161800,22249463900,3405,3405,3405,3405,0
20241204,161700,22249463900,3405,3405,3405,3405,0
20241204,161600,22249463900,3405,3405,3405,3405,0
20241204,161500,22249463900,3405,3405,3405,3405,0
20241204,161400,22249463900,3405,3405,3405,3405,0
20241204,161300,22249463900,3405,3405,3405,3405,0
20241204,161200,22249463900,3405,3405,3405,3405,0
20241204,161100,22249463900,3405,3405,3405,3405,0
20241204,161000,22249463900,3405,3405,3405,3405,0
20241204,160900,22249463900,3405,3405,3405,3405,0
20241204,160800,22249463900,3405,3405,3405,3405,0
20241204,160700,22249463900,3405,3405,3405,3405,0
20241204,160600,22249463900,3405,3405,3405,3405,0
20241204,160500,22249463900,3405,3405,3405,3405,0
20241204,160400,22249463900,3405,3405,3405,3405,0
20241204,160300,22249463900,3405,3405,3405,3405,0
20241204,160200,22249463900,3405,3405,3405,3405,0
20241204,160100,22249463900,3405,3405,3405,3405,0
20241204,160000,22249463900,3405,3405,3405,3405,0
20241204,155900,22249463900,3405,3405,3405,3405,0
20241204,155800,22249463900,3405,3405,3405,3405,0
20241204,155700,22249463900,3405,3405,3405,3405,0
20241204,155600,22249463900,3405,3405,3405,3405,0
20241204,155500,22249463900,3405,3405,3405,3405,64273
20241204,155400,22249463900,3405,3405,3405,3405,0
20241204,155300,22249463900,3405,3405,3405,3405,0
20241204,155200,22249463900,3405,3405,3405,3405,0
20241204,155100,22249463900,3405,3405,3405,3405,0
20241204,155000,22249463900,3405,3405,3405,3405,0
20241204,154900,22249463900,3405,3405,3405,3405,0
20241204,154800,22249463900,3405,3405,3405,3405,0
20241204,154700,22249463900,3405,3405,3405,3405,0
20241204,154600,22249463900,3405,3405,3405,3405,0
20241204,154500,22249463900,3405,3405,3405,3405,0
20241204,154400,22249463900,3405,3405,3405,3405,0
20241204,154300,22249463900,3405,3405,3405,3405,0
20241204,154200,22249463900,3405,3405,3405,3405,0
20241204,154100,22249463900,3405,3405,3405,3405,0
20241204,154000,22249463900,3405,3405,3405,3405,0
20241204,153900,22249463900,3405,3405,3405,3405,0
20241204,153800,22249463900,3405,3405,3405,3405,0
20241204,153700,22249463900,3405,3405,3405,3405,0
20241204,153600,22249463900,3405,3405,3405,3405,0
20241204,153500,22249463900,3405,3405,3405,3405,0
20241204,153400,22249463900,3405,3405,3405,3405,0
20241204,153300,22249463900,3405,3405,3405,3405,0
20241204,153200,22249463900,3405,3405,3405,3405,0
20241204,153100,22249463900,3405,3405,3405,3405,0
20241204,153000,22249463900,3405,3405,3405,3405,64273
20241204,152900,22030614335,3405,3405,3405,3405,0
20241204,152800,22030614335,3405,3405,3405,3405,0
20241204,152700,22030614335,3405,3405,3405,3405,0
20241204,152600,22030614335,3405,3405,3405,3405,0
20241204,152500,22030614335,3405,3405,3405,3405,0
20241204,152400,22030614335,3405,3405,3405,3405,0
20241204,152300,22030614335,3405,3405,3405,3405,0
20241204,152200,22030614335,3405,3405,3405,3405,0
20241204,152100,22030614335,3405,3405,3405,3405,0
20241204,152000,22030614335,3405,3405,3405,3405,0
20241204,151900,22030614335,3405,3420,3425,3405,42015
20241204,151800,21887094530,3420,3415,3425,3410,28274
20241204,151700,21790453745,3415,3390,3415,3390,11724
20241204,151600,21750548970,3385,3380,3385,3375,9405
20241204,151500,21718757080,3380,3370,3380,3370,7042
20241204,151400,21694998415,3375,3370,3375,3370,3783
20241204,151300,21682234050,3370,3375,3375,3370,8376
20241204,151200,21653985110,3380,3375,3380,3370,2594
20241204,151100,21645228160,3375,3375,3380,3375,2993
20241204,151000,21635126435,3380,3375,3380,3375,2414
20241204,150900,21626978370,3380,3365,3385,3360,9623
20241204,150800,21594526790,3365,3365,3365,3355,3218
20241204,150700,21583723670,3360,3365,3365,3360,3173
20241204,150600,21573051095,3365,3370,3370,3365,164
20241204,150500,21572498885,3370,3370,3370,3355,1182
20241204,150400,21568527220,3355,3355,3375,3345,7568
20241204,150300,21543110480,3360,3370,3370,3360,2309
20241204,150200,21535341770,3370,3375,3375,3365,1353
20241204,150100,21530782215,3370,3370,3380,3370,2317
20241204,150000,21522972985,3370,3390,3390,3350,10638
20241204,145900,21487243860,3390,3395,3395,3375,3026
20241204,145800,21476988475,3395,3400,3405,3390,6205
20241204,145700,21455908895,3395,3365,3405,3355,5411
20241204,145600,21437585865,3365,3375,3375,3350,15320
20241204,145500,21386139000,3365,3380,3380,3365,5540
20241204,145400,21367474025,3380,3390,3390,3375,2801
20241204,145300,21357991605,3375,3390,3395,3375,1589
20241204,145200,21352616325,3390,3390,3395,3380,3924
20241204,145100,21339334800,3390,3390,3400,3390,1887
20241204,145000,21332937030,3395,3395,3395,3385,1576
20241204,144900,21327590915,3395,3400,3400,3395,816
20241204,144800,21324819745,3400,3405,3405,3400,5014
20241204,144700,21307760095,3400,3405,3405,3400,207
20241204,144600,21307055280,3405,3405,3410,3400,2232
20241204,144500,21299457910,3405,3400,3410,3395,3271
20241204,144400,21288329940,3410,3395,3410,3385,3054
20241204,144300,21277965500,3395,3400,3410,3395,3865
20241204,144200,21264818085,3400,3400,3405,3395,756
20241204,144100,21262245765,3400,3405,3410,3395,2776
20241204,144000,21252806120,3410,3410,3420,3405,6091
20241204,143900,21232032010,3420,3385,3440,3385,40897
20241204,143800,21092311890,3385,3380,3390,3380,2404
20241204,143700,21084170800,3380,3390,3390,3380,5567
20241204,143600,21065330330,3390,3355,3395,3355,11038
20241204,143500,21027981905,3350,3365,3365,3350,3742
20241204,143400,21015426280,3370,3365,3370,3355,842
20241204,143300,21012599580,3360,3380,3380,3360,5144
20241204,143200,20995281710,3375,3360,3380,3360,5143
20241204,143100,20977928045,3365,3365,3365,3360,2541
20241204,143000,20969387115,3370,3370,3370,3360,30
20241204,142900,20969286265,3370,3370,3370,3345,5636
20241204,142800,20950357685,3375,3385,3385,3375,5115
20241204,142700,20933092720,3385,3380,3395,3380,10621
20241204,142600,20897142460,3385,3350,3385,3350,10090
20241204,142500,20863083605,3375,3345,3375,3340,3601
20241204,142400,20850994470,3345,3355,3355,3340,3340
20241204,142300,20839820665,3355,3360,3360,3350,2869
20241204,142200,20830185905,3355,3365,3365,3355,4155
20241204,142100,20816225045,3365,3370,3370,3365,2562
20241204,142000,20807595740,3370,3360,3370,3360,5939
20241204,141900,20787616790,3370,3355,3380,3355,12205
20241204,141800,20746438545,3350,3350,3355,3350,2318
20241204,141700,20738670310,3350,3350,3360,3340,7929
20241204,141600,20712100335,3350,3345,3350,3335,6141
20241204,141500,20691553245,3345,3340,3345,3335,725
20241204,141400,20689132470,3340,3335,3340,3330,9237
20241204,141300,20658291320,3335,3335,3345,3330,9785
20241204,141200,20625639500,3330,3325,3330,3315,13236
20241204,141100,20581669445,3325,3310,3325,3300,10548
20241204,141000,20546662955,3315,3320,3320,3300,3395
20241204,140900,20535424490,3320,3310,3320,3310,1482
20241204,140800,20530515590,3305,3300,3310,3300,1522
20241204,140700,20525484980,3295,3300,3300,3285,9539
20241204,140600,20494087190,3300,3295,3305,3290,5268
20241204,140500,20476717575,3300,3295,3300,3285,1672
20241204,140400,20471211705,3300,3290,3300,3290,1829
20241204,140300,20465189175,3290,3285,3290,3280,10893
20241204,140200,20429422615,3285,3300,3300,3285,21027
20241204,140100,20360248365,3305,3305,3310,3300,5448
20241204,140000,20342243260,3310,3295,3310,3295,4340
20241204,135900,20327898395,3300,3315,3320,3295,10775
20241204,135800,20292284530,3315,3300,3320,3295,7134
20241204,135700,20268694185,3300,3315,3320,3295,21042
20241204,135600,20199242185,3320,3300,3320,3300,10646
20241204,135500,20163959290,3300,3290,3305,3290,13330
20241204,135400,20119986115,3285,3320,3320,3280,50393
20241204,135300,19954062350,3320,3330,3335,3310,15667
20241204,135200,19902072185,3335,3345,3345,3330,2882
20241204,135100,19892458995,3345,3365,3365,3330,11217
20241204,135000,19854879620,3365,3360,3365,3350,2714
20241204,134900,19845757515,3350,3340,3360,3340,7467
20241204,134800,19820807455,3340,3360,3360,3325,21296
20241204,134700,19749659845,3360,3360,3365,3350,11081
20241204,134600,19712499840,3365,3385,3385,3365,7528
20241204,134500,19687143230,3370,3365,3385,3360,5239
20241204,134400,19669514030,3365,3375,3375,3365,9448
20241204,134300,19637687260,3375,3385,3385,3375,1675
20241204,134200,19632029895,3385,3385,3385,3380,1159
20241204,134100,19628106790,3385,3385,3385,3380,227
20241204,134000,19627338495,3375,3390,3390,3375,5330
20241204,133900,19609303305,3390,3390,3395,3385,7051
20241204,133800,19585403135,3385,3390,3395,3380,11455
20241204,133700,19546586900,3395,3395,3400,3390,663
20241204,133600,19544335880,3395,3390,3395,3390,4676
20241204,133500,19528480475,3395,3410,3410,3395,6776
20241204,133400,19505414905,3405,3405,3410,3405,1844
20241204,133300,19499131065,3410,3405,3410,3405,4177
20241204,133200,19484892265,3405,3390,3405,3385,12249
20241204,133100,19443264885,3390,3370,3390,3365,6811
20241204,133000,19420247345,3370,3365,3375,3365,4726
20241204,132900,19404318440,3370,3370,3370,3365,2056
20241204,132800,19397394970,3370,3375,3375,3365,9160
20241204,132700,19366510315,3375,3380,3385,3375,4155
20241204,132600,19352473555,3380,3395,3395,3375,2838
20241204,132500,19342880200,3390,3385,3395,3380,1494
20241204,132400,19337815285,3395,3385,3395,3370,3526
20241204,132300,19325915085,3385,3370,3385,3370,9700
20241204,132200,19293189315,3375,3390,3390,3360,19659
20241204,132100,19226889995,3395,3405,3405,3390,6214
20241204,132000,19205780965,3400,3405,3405,3400,2069
20241204,131900,19198737820,3405,3400,3405,3400,1517
20241204,131800,19193574215,3400,3400,3405,3400,2586
20241204,131700,19184776610,3400,3410,3410,3400,4147
20241204,131600,19170665025,3405,3405,3415,3400,7339
20241204,131500,19145670295,3410,3430,3430,3405,19547
20241204,131400,19078948255,3435,3435,3435,3430,2939
20241204,131300,19068859595,3435,3440,3440,3435,2206
20241204,131200,19061279225,3445,3430,3445,3420,23340
20241204,131100,18981316035,3430,3435,3435,3430,1892
20241204,131000,18974824185,3430,3435,3450,3430,1164
20241204,130900,18970827185,3435,3455,3455,3435,9231
20241204,130800,18939011145,3455,3460,3460,3455,600
20241204,130700,18936937900,3460,3450,3460,3450,1891
20241204,130600,18930404615,3450,3450,3455,3450,273
20241204,130500,18929461580,3450,3455,3455,3450,639
20241204,130400,18927253970,3455,3450,3455,3445,2037
20241204,130300,18920227240,3450,3450,3450,3445,569
20241204,130200,18918265300,3445,3445,3450,3445,1706
20241204,130100,18912383655,3450,3445,3450,3445,2798
20241204,130000,18902744500,3440,3440,3445,3435,1389
20241204,125900,18897965240,3440,3435,3445,3430,2611
20241204,125800,18888993235,3430,3430,3435,3430,8634
20241204,125700,18859371670,3435,3440,3440,3430,5649
20241204,125600,18839970050,3440,3440,3440,3435,476
20241204,125500,18838334290,3435,3425,3450,3425,318
20241204,125400,18837241550,3420,3440,3440,3420,7812
20241204,125300,18810452330,3435,3440,3445,3435,2167
20241204,125200,18802995110,3440,3450,3450,3440,5770
20241204,125100,18783121125,3450,3460,3470,3445,13554
20241204,125000,18736268390,3460,3455,3460,3455,4314
20241204,124900,18721356850,3455,3450,3460,3445,9407
20241204,124800,18688883075,3450,3450,3460,3445,9648
20241204,124700,18655570660,3450,3440,3450,3440,3066
20241204,124600,18645010635,3435,3435,3440,3430,4436
20241204,124500,18629775035,3440,3430,3440,3430,1415
20241204,124400,18624912120,3430,3435,3435,3425,6925
20241204,124300,18601170575,3435,3440,3440,3420,10914
20241204,124200,18563755360,3440,3435,3445,3430,3775
20241204,124100,18550775885,3430,3430,3435,3425,1223
20241204,124000,18546578915,3430,3425,3430,3425,1412
20241204,123900,18541736545,3425,3425,3430,3420,2399
20241204,123800,18533518715,3425,3425,3430,3420,1986
20241204,123700,18526716970,3425,3430,3430,3420,5483
20241204,123600,18507933985,3425,3420,3425,3415,1404
20241204,123500,18503134150,3435,3430,3440,3405,20076
20241204,123400,18434513565,3425,3425,3430,3410,3178
20241204,123300,18423653260,3465,3440,3465,3380,43382
20241204,123200,18275761330,3440,3435,3460,3430,4715
20241204,123100,18259493625,3435,3425,3440,3425,3968
20241204,123000,18245883390,3425,3420,3460,3420,18319
20241204,122900,18183045625,3420,3420,3420,3400,17528
20241204,122800,18123266435,3415,3475,3475,3410,38340
20241204,122700,17991644005,3475,3495,3495,3475,3459
20241204,122600,17979579940,3495,3490,3495,3490,2928
20241204,122500,17969357590,3490,3475,3490,3475,1112
20241204,122400,17965486185,3475,3460,3475,3460,9628
20241204,122300,17932112935,3460,3470,3475,3450,14796
20241204,122200,17880886525,3470,3490,3495,3470,11400
20241204,122100,17841270025,3485,3510,3510,3485,24543
20241204,122000,17755404075,3510,3520,3525,3510,5016
20241204,121900,17737764610,3520,3525,3525,3515,2690
20241204,121800,17728292325,3530,3530,3530,3525,1752
20241204,121700,17722116455,3525,3530,3530,3520,4837
20241204,121600,17705063845,3530,3535,3540,3530,4135
20241204,121500,17690455090,3530,3520,3540,3520,2914
20241204,121400,17680170130,3520,3540,3545,3520,13821
20241204,121300,17631333100,3540,3535,3540,3530,3155
20241204,121200,17620167710,3535,3545,3545,3530,7209
20241204,121100,17594620050,3545,3535,3545,3515,13276
20241204,121000,17547759720,3540,3550,3550,3535,8081
20241204,120900,17519123795,3550,3545,3550,3545,13456
20241204,120800,17471377475,3545,3540,3550,3540,24702
20241204,120700,17383783945,3540,3530,3540,3530,13152
20241204,120600,17337299745,3530,3530,3535,3525,4850
20241204,120500,17320174810,3535,3525,3535,3525,14000
20241204,120400,17270774170,3525,3515,3525,3515,12207
20241204,120300,17227809965,3510,3515,3520,3510,7259
20241204,120200,17202298230,3520,3515,3525,3510,5331
20241204,120100,17183567950,3520,3515,3525,3515,7286
20241204,120000,17157927815,3515,3500,3520,3500,15433
20241204,115900,17103764760,3500,3490,3505,3490,8464
20241204,115800,17074157665,3495,3495,3500,3490,6105
20241204,115700,17052821920,3490,3490,3495,3490,2100
20241204,115600,17045490440,3490,3490,3495,3490,2751
20241204,115500,17035882075,3490,3490,3500,3490,8433
20241204,115400,17006429445,3490,3495,3500,3490,997
20241204,115300,17002945815,3495,3495,3500,3490,10516
20241204,115200,16966155500,3500,3500,3505,3495,10698
20241204,115100,16928713045,3500,3490,3500,3485,8387
20241204,115000,16899446120,3490,3475,3490,3475,2459
20241204,114900,16890884790,3475,3480,3480,3475,2593
20241204,114800,16881871990,3475,3485,3485,3475,6842
20241204,114700,16858061905,3485,3490,3490,3480,4656
20241204,114600,16841836715,3500,3495,3500,3490,5037
20241204,114500,16824237805,3495,3505,3510,3495,13070
20241204,114400,16778430235,3505,3495,3505,3490,16269
20241204,114300,16721509060,3500,3495,3500,3495,2526
20241204,114200,16712668065,3500,3495,3500,3490,1554
20241204,114100,16707235025,3495,3490,3500,3485,9079
20241204,114000,16675520525,3490,3490,3500,3485,8061
20241204,113900,16647338215,3495,3480,3495,3480,2823
20241204,113800,16637493905,3480,3485,3490,3480,1706
20241204,113700,16631553730,3485,3490,3495,3480,3730
20241204,113600,16618523585,3480,3475,3490,3475,2897
20241204,113500,16608415635,3475,3470,3475,3470,2943
20241204,113400,16598189070,3470,3485,3490,3470,14779
20241204,113300,16546795125,3485,3480,3485,3480,4485
20241204,113200,16531185390,3480,3490,3495,3480,2362
20241204,113100,16522942530,3495,3490,3495,3485,2690
20241204,113000,16513557595,3485,3495,3495,3485,3318
20241204,112900,16501981420,3495,3490,3500,3490,4737
20241204,112800,16485421310,3490,3490,3500,3485,3420
20241204,112700,16473473975,3480,3480,3490,3475,4954
20241204,112600,16456227295,3480,3490,3490,3475,5731
20241204,112500,16436282320,3495,3490,3505,3490,4749
20241204,112400,16419670990,3490,3505,3515,3490,13679
20241204,112300,16371726190,3500,3490,3500,3490,19828
20241204,112200,16302341190,3490,3480,3490,3475,2447
20241204,112100,16293822600,3490,3480,3490,3475,4922
20241204,112000,16276663770,3480,3505,3505,3480,12261
20241204,111900,16233789075,3505,3505,3510,3500,20898
20241204,111800,16160620915,3500,3485,3510,3470,31855
20241204,111700,16049320660,3475,3495,3495,3475,7439
20241204,111600,16023401185,3490,3490,3505,3475,52797
20241204,111500,15838751405,3490,3455,3490,3455,17155
20241204,111400,15779246970,3460,3445,3460,3440,5006
20241204,111300,15761970220,3445,3445,3450,3440,3748
20241204,111200,15749056110,3445,3430,3460,3430,11097
20241204,111100,15710798115,3430,3470,3475,3350,62940
20241204,111000,15495763545,3470,3445,3475,3445,19351
20241204,110900,15428819810,3450,3475,3480,3450,10371
20241204,110800,15392821310,3475,3445,3475,3430,29400
20241204,110700,15291242590,3450,3460,3465,3400,42475
20241204,110600,15145690270,3460,3470,3475,3460,7704
20241204,110500,15118975630,3475,3470,3480,3470,8933
20241204,110400,15087930395,3470,3470,3475,3470,3782
20241204,110300,15074792125,3470,3470,3475,3465,1520
20241204,110200,15069517995,3475,3475,3475,3455,9008
20241204,110100,15038340850,3480,3445,3480,3445,18864
20241204,110000,14973151190,3450,3440,3450,3405,33206
20241204,105900,14859448930,3440,3475,3480,3440,19021
20241204,105800,14793711275,3475,3480,3500,3470,60663
20241204,105700,14582263380,3480,3455,3495,3455,20900
20241204,105600,14509519900,3455,3475,3475,3450,17745
20241204,105500,14448036045,3470,3490,3490,3465,19715
20241204,105400,14379446245,3480,3455,3500,3450,44588
20241204,105300,14224193230,3450,3475,3480,3400,56989
20241204,105200,14028318895,3480,3470,3490,3465,19209
20241204,105100,13961483890,3470,3510,3520,3460,47386
20241204,105000,13796470345,3510,3535,3550,3500,55960
20241204,104900,13599399465,3540,3525,3545,3515,26314
20241204,104800,13506437300,3525,3520,3525,3505,21962
20241204,104700,13429248155,3505,3525,3535,3505,10174
20241204,104600,13393433665,3530,3505,3530,3490,35564
20241204,104500,13268829865,3500,3520,3550,3500,38916
20241204,104400,13131944040,3520,3530,3560,3520,81301
20241204,104300,12844012340,3530,3515,3530,3500,36311
20241204,104200,12716312840,3515,3535,3545,3510,89644
20241204,104100,12400332535,3530,3460,3545,3440,243973
20241204,104000,11545635370,3440,3460,3470,3425,51472
20241204,103900,11367955290,3460,3445,3475,3440,144308
20241204,103800,10868150345,3440,3450,3450,3420,29591
20241204,103700,10766521100,3450,3400,3465,3380,215865
20241204,103600,10024404865,3400,3370,3420,3370,88712
20241204,103500,9722617585,3370,3345,3375,3340,23243
20241204,103400,9644531700,3345,3355,3365,3340,14888
20241204,103300,9594562270,3355,3340,3360,3335,6959
20241204,103200,9571276170,3340,3330,3340,3325,9005
20241204,103100,9541250860,3335,3340,3340,3325,4351
20241204,103000,9526769955,3325,3330,3350,3320,23464
20241204,102900,9448325820,3320,3320,3330,3320,6928
20241204,102800,9425313585,3325,3325,3330,3320,6336
20241204,102700,9404231240,3325,3325,3330,3315,843
20241204,102600,9401428415,3325,3305,3325,3305,18374
20241204,102500,9340500130,3305,3300,3310,3300,1810
20241204,102400,9334514880,3295,3315,3325,3295,35246
20241204,102300,9218050140,3315,3295,3320,3295,8546
20241204,102200,9189747950,3290,3290,3305,3285,23860
20241204,102100,9111225340,3290,3310,3325,3290,18846
20241204,102000,9048989030,3310,3325,3325,3300,10201
20241204,101900,9015197485,3325,3325,3325,3315,12801
20241204,101800,8972685465,3325,3335,3340,3320,10974
20241204,101700,8936120810,3320,3330,3340,3320,32993
20241204,101600,8826434215,3330,3320,3340,3315,25118
20241204,101500,8742992365,3320,3345,3355,3320,36924
20241204,101400,8619603210,3345,3355,3365,3320,25186
20241204,101300,8535404270,3355,3325,3355,3315,39645
20241204,101200,8403126900,3325,3315,3330,3310,4814
20241204,101100,8387127895,3315,3295,3315,3290,14269
20241204,101000,8339994665,3300,3290,3300,3285,5627
20241204,100900,8321452975,3290,3290,3300,3280,4556
20241204,100800,8306440255,3280,3305,3310,3280,11963
20241204,100700,8267014605,3310,3300,3310,3300,4095
20241204,100600,8253476205,3305,3310,3315,3300,5809
20241204,100500,8234273190,3315,3330,3335,3305,5526
20241204,100400,8215910760,3330,3295,3330,3295,18067
20241204,100300,8156081235,3295,3290,3305,3290,1615
20241204,100200,8150760730,3305,3305,3305,3280,13398
20241204,100100,8106660245,3310,3285,3310,3285,23435
20241204,100000,8029408200,3285,3280,3285,3275,14303
20241204,095900,7982525315,3285,3290,3290,3280,20863
20241204,095800,7914002695,3285,3305,3305,3285,22645
20241204,095700,7839457905,3300,3305,3320,3295,8559
20241204,095600,7811193335,3300,3295,3330,3295,20779
20241204,095500,7742502955,3295,3300,3315,3295,17241
20241204,095400,7685488865,3310,3305,3315,3265,40067
20241204,095300,7553936960,3305,3315,3340,3300,14600
20241204,095200,7505528350,3330,3320,3330,3290,29983
20241204,095100,7406277665,3320,3345,3355,3320,18105
20241204,095000,7345939430,3345,3340,3370,3335,25933
20241204,094900,7259076830,3345,3355,3360,3325,42029
20241204,094800,7118478195,3360,3370,3370,3330,23511
20241204,094700,7039621990,3370,3350,3405,3350,47598
20241204,094600,6879036720,3350,3310,3380,3305,58674
20241204,094500,6682874310,3310,3345,3345,3300,62817
20241204,094400,6474100415,3340,3350,3465,3335,228595
20241204,094300,5698642590,3350,3350,3355,3300,103474
20241204,094200,5353877285,3340,3280,3365,3275,115993
20241204,094100,4967958830,3285,3345,3385,3260,268306
20241204,094000,4074159490,3340,3305,3340,3285,181657
20241204,093900,3473365930,3230,3230,3230,3230,0
20241204,093800,3473365930,3230,3185,3230,3175,106830
20241204,093700,3131400950,3180,3150,3190,3150,70187
20241204,093600,2908310990,3160,3135,3160,3120,48446
20241204,093500,2755789305,3145,3100,3150,3100,50399
20241204,093400,2597882940,3100,3085,3100,3075,12075
20241204,093300,2560614205,3075,3095,3105,3075,15329
20241204,093200,2513147455,3100,3065,3100,3050,33656
20241204,093100,2409278540,3060,3070,3080,3060,8228
20241204,093000,2384055235,3060,3055,3065,3050,8827
20241204,092900,2357061685,3055,3065,3065,3045,10495
20241204,092800,2324948675,3065,3050,3080,3050,8286
20241204,092700,2299552755,3055,3045,3055,3020,3690
20241204,092600,2288336495,3045,3010,3045,3010,2598
20241204,092500,2280439975,3010,3030,3045,3005,7694
20241204,092400,2257135800,3030,2980,3045,2980,10931
20241204,092300,2224018030,2980,2980,2995,2975,5881
20241204,092200,2206504255,2980,2980,2985,2970,4870
20241204,092100,2191996305,2980,3000,3000,2980,10131
20241204,092000,2161736875,3000,3025,3025,3000,10196
20241204,091900,2131018535,3025,3025,3030,3020,5857
20241204,091800,2113326455,3020,3035,3035,3020,7860
20241204,091700,2089572250,3035,3065,3065,3025,19626
20241204,091600,2029942675,3065,3045,3065,3040,12252
20241204,091500,1992526340,3040,3025,3050,3020,9118
20241204,091400,1964814550,3025,3030,3050,3020,25074
20241204,091300,1888835015,3040,3060,3060,3025,24772
20241204,091200,1813533830,3080,3100,3115,3060,56612
20241204,091100,1638899280,3100,3070,3100,3065,23661
20241204,091000,1566110995,3090,3070,3090,3065,19419
20241204,090900,1506446810,3080,3055,3125,3030,70124
20241204,090800,1290982350,3060,3120,3130,3035,69887
20241204,090700,1075817155,3130,2990,3195,2990,163901
20241204,090600,565256795,3000,3005,3005,2980,12281
20241204,090500,528552605,3000,3010,3010,2990,14902
20241204,090400,483818295,3010,2995,3020,2985,32177
20241204,090300,387295175,2990,2975,3010,2975,21559
20241204,090200,322584630,2990,2970,3035,2960,44515
20241204,090100,189225575,2940,2975,2980,2855,39562
20241204,090000,73263805,2975,2940,3035,2905,22941