KissMeData/039240/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192500,58310248340,4335,4335,4335,4335,184759
20241209,192400,58310248340,4335,4335,4335,4335,0
20241209,192300,58310248340,4335,4335,4335,4335,0
20241209,192200,58310248340,4335,4335,4335,4335,0
20241209,192100,58310248340,4335,4335,4335,4335,0
20241209,192000,58310248340,4335,4335,4335,4335,0
20241209,191900,58310248340,4335,4335,4335,4335,0
20241209,191800,58310248340,4335,4335,4335,4335,0
20241209,191700,58310248340,4335,4335,4335,4335,0
20241209,191600,58310248340,4335,4335,4335,4335,0
20241209,191500,58310248340,4335,4335,4335,4335,0
20241209,191400,58310248340,4335,4335,4335,4335,0
20241209,191300,58310248340,4335,4335,4335,4335,0
20241209,191200,58310248340,4335,4335,4335,4335,0
20241209,191100,58310248340,4335,4335,4335,4335,0
20241209,191000,58310248340,4335,4335,4335,4335,0
20241209,190900,58310248340,4335,4335,4335,4335,0
20241209,190800,58310248340,4335,4335,4335,4335,0
20241209,190700,58310248340,4335,4335,4335,4335,0
20241209,190600,58310248340,4335,4335,4335,4335,0
20241209,190500,58310248340,4335,4335,4335,4335,0
20241209,190400,58310248340,4335,4335,4335,4335,0
20241209,190300,58310248340,4335,4335,4335,4335,0
20241209,190200,58310248340,4335,4335,4335,4335,0
20241209,190100,58310248340,4335,4335,4335,4335,0
20241209,190000,58310248340,4335,4335,4335,4335,0
20241209,185900,58310248340,4335,4335,4335,4335,0
20241209,185800,58310248340,4335,4335,4335,4335,0
20241209,185700,58310248340,4335,4335,4335,4335,0
20241209,185600,58310248340,4335,4335,4335,4335,0
20241209,185500,58310248340,4335,4335,4335,4335,184759
20241209,185400,58310248340,4335,4335,4335,4335,0
20241209,185300,58310248340,4335,4335,4335,4335,0
20241209,185200,58310248340,4335,4335,4335,4335,0
20241209,185100,58310248340,4335,4335,4335,4335,0
20241209,185000,58310248340,4335,4335,4335,4335,0
20241209,184900,58310248340,4335,4335,4335,4335,0
20241209,184800,58310248340,4335,4335,4335,4335,0
20241209,184700,58310248340,4335,4335,4335,4335,0
20241209,184600,58310248340,4335,4335,4335,4335,0
20241209,184500,58310248340,4335,4335,4335,4335,0
20241209,184400,58310248340,4335,4335,4335,4335,0
20241209,184300,58310248340,4335,4335,4335,4335,0
20241209,184200,58310248340,4335,4335,4335,4335,0
20241209,184100,58310248340,4335,4335,4335,4335,0
20241209,184000,58310248340,4335,4335,4335,4335,0
20241209,183900,58310248340,4335,4335,4335,4335,0
20241209,183800,58310248340,4335,4335,4335,4335,0
20241209,183700,58310248340,4335,4335,4335,4335,0
20241209,183600,58310248340,4335,4335,4335,4335,0
20241209,183500,58310248340,4335,4335,4335,4335,0
20241209,183400,58310248340,4335,4335,4335,4335,0
20241209,183300,58310248340,4335,4335,4335,4335,0
20241209,183200,58310248340,4335,4335,4335,4335,0
20241209,183100,58310248340,4335,4335,4335,4335,0
20241209,183000,58310248340,4335,4335,4335,4335,0
20241209,182900,58310248340,4335,4335,4335,4335,0
20241209,182800,58310248340,4335,4335,4335,4335,0
20241209,182700,58310248340,4335,4335,4335,4335,0
20241209,182600,58310248340,4335,4335,4335,4335,0
20241209,182500,58310248340,4335,4335,4335,4335,184759
20241209,182400,58310248340,4335,4335,4335,4335,0
20241209,182300,58310248340,4335,4335,4335,4335,0
20241209,182200,58310248340,4335,4335,4335,4335,0
20241209,182100,58310248340,4335,4335,4335,4335,0
20241209,182000,58310248340,4335,4335,4335,4335,0
20241209,181900,58310248340,4335,4335,4335,4335,0
20241209,181800,58310248340,4335,4335,4335,4335,0
20241209,181700,58310248340,4335,4335,4335,4335,0
20241209,181600,58310248340,4335,4335,4335,4335,0
20241209,181500,58310248340,4335,4335,4335,4335,0
20241209,181400,58310248340,4335,4335,4335,4335,0
20241209,181300,58310248340,4335,4335,4335,4335,0
20241209,181200,58310248340,4335,4335,4335,4335,0
20241209,181100,58310248340,4335,4335,4335,4335,0
20241209,181000,58310248340,4335,4335,4335,4335,0
20241209,180900,58310248340,4335,4335,4335,4335,0
20241209,180800,58310248340,4335,4335,4335,4335,0
20241209,180700,58310248340,4335,4335,4335,4335,0
20241209,180600,58310248340,4335,4335,4335,4335,0
20241209,180500,58310248340,4335,4335,4335,4335,0
20241209,180400,58310248340,4335,4335,4335,4335,0
20241209,180300,58310248340,4335,4335,4335,4335,0
20241209,180200,58310248340,4335,4335,4335,4335,0
20241209,180100,58310248340,4335,4335,4335,4335,0
20241209,180000,58310248340,4335,4335,4335,4335,0
20241209,175900,58310248340,4335,4335,4335,4335,0
20241209,175800,58310248340,4335,4335,4335,4335,0
20241209,175700,58310248340,4335,4335,4335,4335,0
20241209,175600,58310248340,4335,4335,4335,4335,0
20241209,175500,58310248340,4335,4335,4335,4335,184759
20241209,175400,58310248340,4335,4335,4335,4335,0
20241209,175300,58310248340,4335,4335,4335,4335,0
20241209,175200,58310248340,4335,4335,4335,4335,0
20241209,175100,58310248340,4335,4335,4335,4335,0
20241209,175000,58310248340,4335,4335,4335,4335,0
20241209,174900,58310248340,4335,4335,4335,4335,0
20241209,174800,58310248340,4335,4335,4335,4335,0
20241209,174700,58310248340,4335,4335,4335,4335,0
20241209,174600,58310248340,4335,4335,4335,4335,0
20241209,174500,58310248340,4335,4335,4335,4335,0
20241209,174400,58310248340,4335,4335,4335,4335,0
20241209,174300,58310248340,4335,4335,4335,4335,0
20241209,174200,58310248340,4335,4335,4335,4335,0
20241209,174100,58310248340,4335,4335,4335,4335,0
20241209,174000,58310248340,4335,4335,4335,4335,0
20241209,173900,58310248340,4335,4335,4335,4335,0
20241209,173800,58310248340,4335,4335,4335,4335,0
20241209,173700,58310248340,4335,4335,4335,4335,0
20241209,173600,58310248340,4335,4335,4335,4335,0
20241209,173500,58310248340,4335,4335,4335,4335,0
20241209,173400,58310248340,4335,4335,4335,4335,0
20241209,173300,58310248340,4335,4335,4335,4335,0
20241209,173200,58310248340,4335,4335,4335,4335,0
20241209,173100,58310248340,4335,4335,4335,4335,0
20241209,173000,58310248340,4335,4335,4335,4335,0
20241209,172900,58310248340,4335,4335,4335,4335,0
20241209,172800,58310248340,4335,4335,4335,4335,0
20241209,172700,58310248340,4335,4335,4335,4335,0
20241209,172600,58310248340,4335,4335,4335,4335,0
20241209,172500,58310248340,4335,4335,4335,4335,184759
20241209,172400,58310248340,4335,4335,4335,4335,0
20241209,172300,58310248340,4335,4335,4335,4335,0
20241209,172200,58310248340,4335,4335,4335,4335,0
20241209,172100,58310248340,4335,4335,4335,4335,0
20241209,172000,58310248340,4335,4335,4335,4335,0
20241209,171900,58310248340,4335,4335,4335,4335,0
20241209,171800,58310248340,4335,4335,4335,4335,0
20241209,171700,58310248340,4335,4335,4335,4335,0
20241209,171600,58310248340,4335,4335,4335,4335,0
20241209,171500,58310248340,4335,4335,4335,4335,0
20241209,171400,58310248340,4335,4335,4335,4335,0
20241209,171300,58310248340,4335,4335,4335,4335,0
20241209,171200,58310248340,4335,4335,4335,4335,0
20241209,171100,58310248340,4335,4335,4335,4335,0
20241209,171000,58310248340,4335,4335,4335,4335,0
20241209,170900,58310248340,4335,4335,4335,4335,0
20241209,170800,58310248340,4335,4335,4335,4335,0
20241209,170700,58310248340,4335,4335,4335,4335,0
20241209,170600,58310248340,4335,4335,4335,4335,0
20241209,170500,58310248340,4335,4335,4335,4335,0
20241209,170400,58310248340,4335,4335,4335,4335,0
20241209,170300,58310248340,4335,4335,4335,4335,0
20241209,170200,58310248340,4335,4335,4335,4335,0
20241209,170100,58310248340,4335,4335,4335,4335,0
20241209,170000,58310248340,4335,4335,4335,4335,0
20241209,165900,58310248340,4335,4335,4335,4335,0
20241209,165800,58310248340,4335,4335,4335,4335,0
20241209,165700,58310248340,4335,4335,4335,4335,0
20241209,165600,58310248340,4335,4335,4335,4335,0
20241209,165500,58310248340,4335,4335,4335,4335,184759
20241209,165400,58310248340,4335,4335,4335,4335,0
20241209,165300,58310248340,4335,4335,4335,4335,0
20241209,165200,58310248340,4335,4335,4335,4335,0
20241209,165100,58310248340,4335,4335,4335,4335,0
20241209,165000,58310248340,4335,4335,4335,4335,0
20241209,164900,58310248340,4335,4335,4335,4335,0
20241209,164800,58310248340,4335,4335,4335,4335,0
20241209,164700,58310248340,4335,4335,4335,4335,0
20241209,164600,58310248340,4335,4335,4335,4335,0
20241209,164500,58310248340,4335,4335,4335,4335,0
20241209,164400,58310248340,4335,4335,4335,4335,0
20241209,164300,58310248340,4335,4335,4335,4335,0
20241209,164200,58310248340,4335,4335,4335,4335,0
20241209,164100,58310248340,4335,4335,4335,4335,0
20241209,164000,58310248340,4335,4335,4335,4335,0
20241209,163900,58310248340,4335,4335,4335,4335,0
20241209,163800,58310248340,4335,4335,4335,4335,0
20241209,163700,58310248340,4335,4335,4335,4335,0
20241209,163600,58310248340,4335,4335,4335,4335,0
20241209,163500,58310248340,4335,4335,4335,4335,0
20241209,163400,58310248340,4335,4335,4335,4335,0
20241209,163300,58310248340,4335,4335,4335,4335,0
20241209,163200,58310248340,4335,4335,4335,4335,0
20241209,163100,58310248340,4335,4335,4335,4335,0
20241209,163000,58310248340,4335,4335,4335,4335,0
20241209,162900,58310248340,4335,4335,4335,4335,0
20241209,162800,58310248340,4335,4335,4335,4335,0
20241209,162700,58310248340,4335,4335,4335,4335,0
20241209,162600,58310248340,4335,4335,4335,4335,0
20241209,162500,58310248340,4335,4335,4335,4335,184759
20241209,162400,58310248340,4335,4335,4335,4335,0
20241209,162300,58310248340,4335,4335,4335,4335,0
20241209,162200,58310248340,4335,4335,4335,4335,0
20241209,162100,58310248340,4335,4335,4335,4335,0
20241209,162000,58310248340,4335,4335,4335,4335,0
20241209,161900,58310248340,4335,4335,4335,4335,0
20241209,161800,58310248340,4335,4335,4335,4335,0
20241209,161700,58310248340,4335,4335,4335,4335,0
20241209,161600,58310248340,4335,4335,4335,4335,0
20241209,161500,58310248340,4335,4335,4335,4335,0
20241209,161400,58310248340,4335,4335,4335,4335,0
20241209,161300,58310248340,4335,4335,4335,4335,0
20241209,161200,58310248340,4335,4335,4335,4335,0
20241209,161100,58310248340,4335,4335,4335,4335,0
20241209,161000,58310248340,4335,4335,4335,4335,0
20241209,160900,58310248340,4335,4335,4335,4335,0
20241209,160800,58310248340,4335,4335,4335,4335,0
20241209,160700,58310248340,4335,4335,4335,4335,0
20241209,160600,58310248340,4335,4335,4335,4335,0
20241209,160500,58310248340,4335,4335,4335,4335,0
20241209,160400,58310248340,4335,4335,4335,4335,0
20241209,160300,58310248340,4335,4335,4335,4335,0
20241209,160200,58310248340,4335,4335,4335,4335,0
20241209,160100,58310248340,4335,4335,4335,4335,0
20241209,160000,58310248340,4335,4335,4335,4335,0
20241209,155900,58310248340,4335,4335,4335,4335,0
20241209,155800,58310248340,4335,4335,4335,4335,0
20241209,155700,58310248340,4335,4335,4335,4335,0
20241209,155600,58310248340,4335,4335,4335,4335,0
20241209,155500,58310248340,4335,4335,4335,4335,184759
20241209,155400,58310248340,4335,4335,4335,4335,0
20241209,155300,58310248340,4335,4335,4335,4335,0
20241209,155200,58310248340,4335,4335,4335,4335,0
20241209,155100,58310248340,4335,4335,4335,4335,0
20241209,155000,58310248340,4335,4335,4335,4335,0
20241209,154900,58310248340,4335,4335,4335,4335,0
20241209,154800,58310248340,4335,4335,4335,4335,0
20241209,154700,58310248340,4335,4335,4335,4335,0
20241209,154600,58310248340,4335,4335,4335,4335,0
20241209,154500,58310248340,4335,4335,4335,4335,0
20241209,154400,58310248340,4335,4335,4335,4335,0
20241209,154300,58310248340,4335,4335,4335,4335,0
20241209,154200,58310248340,4335,4335,4335,4335,0
20241209,154100,58310248340,4335,4335,4335,4335,0
20241209,154000,58310248340,4335,4335,4335,4335,0
20241209,153900,58310248340,4335,4335,4335,4335,0
20241209,153800,58310248340,4335,4335,4335,4335,0
20241209,153700,58310248340,4335,4335,4335,4335,0
20241209,153600,58310248340,4335,4335,4335,4335,0
20241209,153500,58310248340,4335,4335,4335,4335,0
20241209,153400,58310248340,4335,4335,4335,4335,0
20241209,153300,58310248340,4335,4335,4335,4335,0
20241209,153200,58310248340,4335,4335,4335,4335,0
20241209,153100,58310248340,4335,4335,4335,4335,0
20241209,153000,58310248340,4335,4335,4335,4335,184759
20241209,152900,57509318075,4325,4325,4325,4325,0
20241209,152800,57509318075,4325,4325,4325,4325,0
20241209,152700,57509318075,4325,4325,4325,4325,0
20241209,152600,57509318075,4325,4325,4325,4325,0
20241209,152500,57509318075,4325,4325,4325,4325,0
20241209,152400,57509318075,4325,4325,4325,4325,0
20241209,152300,57509318075,4325,4325,4325,4325,0
20241209,152200,57509318075,4325,4325,4325,4325,0
20241209,152100,57509318075,4325,4325,4325,4325,0
20241209,152000,57509318075,4325,4325,4325,4325,0
20241209,151900,57509318075,4325,4325,4330,4320,84867
20241209,151800,57142190120,4325,4315,4325,4300,57958
20241209,151700,56892186125,4315,4320,4325,4285,98524
20241209,151600,56466947935,4285,4285,4285,4285,0
20241209,151500,56466947935,4285,4270,4285,4270,47387
20241209,151400,56264125360,4275,4245,4280,4240,86830
20241209,151300,55893680980,4245,4230,4245,4225,19902
20241209,151200,55809343355,4230,4230,4235,4215,13968
20241209,151100,55750314335,4230,4250,4255,4220,25085
20241209,151000,55643929765,4250,4210,4250,4210,34413
20241209,150900,55498210635,4210,4210,4225,4200,24989
20241209,150800,55393072035,4210,4230,4235,4200,60763
20241209,150700,55136419615,4235,4250,4255,4230,67287
20241209,150600,54850828265,4250,4210,4250,4200,79586
20241209,150500,54514784145,4200,4170,4220,4170,33675
20241209,150400,54373144885,4165,4140,4185,4135,20745
20241209,150300,54286832710,4140,4165,4165,4125,17434
20241209,150200,54214633635,4165,4210,4210,4165,16223
20241209,150100,54146649820,4205,4205,4215,4205,11066
20241209,150000,54100089875,4210,4190,4220,4190,22716
20241209,145900,54004499370,4200,4155,4215,4155,24542
20241209,145800,53901542475,4165,4130,4175,4125,15640
20241209,145700,53836739890,4130,4155,4160,4125,24405
20241209,145600,53735585370,4150,4170,4170,4150,23139
20241209,145500,53639349460,4170,4180,4190,4170,9168
20241209,145400,53601034280,4170,4170,4190,4160,5228
20241209,145300,53579248400,4165,4190,4195,4165,8892
20241209,145200,53542034025,4185,4195,4210,4185,9901
20241209,145100,53500483920,4195,4170,4215,4160,26572
20241209,145000,53389226900,4170,4175,4180,4140,32966
20241209,144900,53252301590,4180,4170,4205,4165,29371
20241209,144800,53129308545,4155,4160,4170,4130,39192
20241209,144700,52966520145,4155,4190,4205,4155,38922
20241209,144600,52803948915,4190,4210,4215,4185,20206
20241209,144500,52718971095,4210,4225,4240,4210,44732
20241209,144400,52529835580,4225,4215,4225,4195,29631
20241209,144300,52405111185,4215,4215,4220,4185,27559
20241209,144200,52289211220,4215,4185,4220,4175,46624
20241209,144100,52093094940,4180,4190,4205,4170,45105
20241209,144000,51904131585,4195,4205,4215,4185,52639
20241209,143900,51683170125,4205,4180,4220,4180,120050
20241209,143800,51179171455,4180,4140,4185,4135,97970
20241209,143700,50771267835,4140,4110,4145,4105,38873
20241209,143600,50610984375,4100,4095,4110,4065,32484
20241209,143500,50477852370,4095,4100,4100,4075,20955
20241209,143400,50392142145,4100,4110,4120,4080,37945
20241209,143300,50236441135,4105,4145,4155,4085,63062
20241209,143200,49976088925,4145,4065,4145,4065,74434
20241209,143100,49670619795,4065,4045,4065,4045,4092
20241209,143000,49654017280,4050,4030,4050,4025,1454
20241209,142900,49648150695,4035,4050,4050,4030,8972
20241209,142800,49611871415,4050,4055,4065,4050,7540
20241209,142700,49581290250,4060,4065,4070,4055,11918
20241209,142600,49532874630,4060,4035,4065,4035,18316
20241209,142500,49458617720,4045,4040,4050,4040,5709
20241209,142400,49435536765,4045,4030,4050,4025,10188
20241209,142300,49394342965,4030,4010,4030,4010,4331
20241209,142200,49376925605,4010,3990,4020,3985,1893
20241209,142100,49369346015,3985,4005,4005,3980,11741
20241209,142000,49322443120,4005,4015,4015,4005,2697
20241209,141900,49311620470,4010,4015,4025,4000,7069
20241209,141800,49283268185,4015,4030,4035,4015,6937
20241209,141700,49255355500,4030,4010,4030,4005,3704
20241209,141600,49240475525,4010,4030,4035,3995,22572
20241209,141500,49149880955,4035,4050,4050,4025,12717
20241209,141400,49098573585,4045,4070,4080,4040,16558
20241209,141300,49031427910,4065,4050,4095,4045,48568
20241209,141200,48833746680,4045,4055,4060,4010,32948
20241209,141100,48700597325,4055,3975,4065,3975,53456
20241209,141000,48485751550,3980,3950,3985,3950,11487
20241209,140900,48440159430,3955,3955,3955,3950,3389
20241209,140800,48426771850,3955,3950,3955,3940,2563
20241209,140700,48416650110,3950,3950,3950,3945,4233
20241209,140600,48399943130,3950,3950,3950,3950,3921
20241209,140500,48384455180,3950,3950,3960,3950,4830
20241209,140400,48365367495,3945,3955,3960,3945,3152
20241209,140300,48352909565,3955,3970,3970,3955,4099
20241209,140200,48336676705,3965,3975,3975,3965,2428
20241209,140100,48327038925,3975,3965,3975,3960,4514
20241209,140000,48309117245,3965,3975,3975,3960,14848
20241209,135900,48250198450,3970,3970,3975,3965,9736
20241209,135800,48211537770,3970,3960,3970,3960,9424
20241209,135700,48174155120,3960,3945,3960,3945,20447
20241209,135600,48093380735,3945,3940,3950,3940,1856
20241209,135500,48086058510,3945,3935,3950,3930,4763
20241209,135400,48067283315,3930,3930,3935,3930,4514
20241209,135300,48049541090,3930,3930,3930,3925,2597
20241209,135200,48039336875,3930,3925,3935,3925,859
20241209,135100,48035957865,3935,3920,3935,3920,687
20241209,135000,48033255745,3925,3920,3925,3915,1990
20241209,134900,48025454950,3915,3900,3915,3895,15506
20241209,134800,47964895205,3900,3890,3905,3890,2333
20241209,134700,47955807035,3890,3905,3905,3890,12735
20241209,134600,47906174980,3905,3910,3915,3900,3079
20241209,134500,47894151185,3905,3910,3910,3900,12249
20241209,134400,47846305475,3910,3925,3930,3910,10962
20241209,134300,47803366345,3925,3935,3940,3925,6433
20241209,134200,47778084560,3935,3935,3940,3920,8590
20241209,134100,47744322295,3935,3945,3945,3935,3698
20241209,134000,47729751490,3940,3940,3945,3935,3421
20241209,133900,47716276245,3940,3940,3945,3930,2780
20241209,133800,47705334020,3940,3935,3945,3930,3362
20241209,133700,47692100155,3930,3935,3935,3925,4177
20241209,133600,47675683695,3935,3945,3950,3930,3100
20241209,133500,47663454125,3950,3940,3950,3935,9282
20241209,133400,47626835065,3935,3930,3945,3920,9892
20241209,133300,47588000220,3930,3935,3940,3920,16761
20241209,133200,47522109235,3935,3930,3940,3930,8877
20241209,133100,47487182810,3930,3925,3935,3920,13484
20241209,133000,47434254450,3920,3910,3925,3905,14007
20241209,132900,47379433820,3905,3900,3905,3895,5817
20241209,132800,47356736580,3895,3870,3900,3860,26690
20241209,132700,47253003610,3875,3870,3880,3845,24711
20241209,132600,47157623775,3870,3930,3930,3855,56823
20241209,132500,46936807665,3935,3980,3985,3910,55669
20241209,132400,46717303145,3985,3985,3985,3980,266
20241209,132300,46716244270,3985,3990,3990,3975,5925
20241209,132200,46692642280,3990,3990,3990,3985,1853
20241209,132100,46685253095,3990,3980,3990,3975,3776
20241209,132000,46670201345,3975,3985,3990,3970,5772
20241209,131900,46647248770,3990,4005,4005,3990,9632
20241209,131800,46608806550,4005,3985,4020,3980,14737
20241209,131700,46549875985,3985,3990,3995,3970,73582
20241209,131600,46257559615,3990,4000,4005,3990,13453
20241209,131500,46203811910,3990,4000,4005,3990,21993
20241209,131400,46115939775,4000,4005,4005,3990,8899
20241209,131300,46080365675,4000,3995,4005,3985,10741
20241209,131200,46037451340,4000,3990,4000,3975,20945
20241209,131100,45953984270,3985,4015,4015,3985,9722
20241209,131000,45915118300,4015,4015,4020,4010,5429
20241209,130900,45893335080,4015,4005,4015,3990,8092
20241209,130800,45860973575,4005,4005,4010,3995,4527
20241209,130700,45842853915,4005,3995,4020,3995,3831
20241209,130600,45827521655,3995,4010,4020,3975,37239
20241209,130500,45678875785,4010,4030,4030,4005,30419
20241209,130400,45556605855,4030,4040,4040,4025,2483
20241209,130300,45546595345,4040,4020,4045,4020,5675
20241209,130200,45523744610,4025,4025,4025,4015,5146
20241209,130100,45503046790,4025,4050,4060,4025,5944
20241209,130000,45479035925,4040,4045,4065,4025,12968
20241209,125900,45426589240,4045,4075,4075,4040,27302
20241209,125800,45315756320,4075,4080,4085,4075,8846
20241209,125700,45279680370,4080,4075,4080,4075,8708
20241209,125600,45244184780,4080,4080,4085,4070,17996
20241209,125500,45170807525,4080,4080,4090,4070,12148
20241209,125400,45121297400,4080,4075,4100,4075,6913
20241209,125300,45093020160,4075,4100,4100,4065,2879
20241209,125200,45081243920,4095,4065,4105,4065,19506
20241209,125100,45001433180,4065,4085,4105,4050,20196
20241209,125000,44918856585,4085,4050,4090,4015,35794
20241209,124900,44773723325,4055,4075,4085,4055,12269
20241209,124800,44723857010,4075,4100,4100,4070,9209
20241209,124700,44686319155,4100,4090,4100,4090,6590
20241209,124600,44659352530,4090,4110,4110,4085,10722
20241209,124500,44615385270,4110,4085,4110,4070,10985
20241209,124400,44570385475,4085,4065,4095,4060,4894
20241209,124300,44550399230,4080,4055,4095,4050,21172
20241209,124200,44464234235,4055,4075,4085,4055,13627
20241209,124100,44408816320,4085,4105,4105,4075,24516
20241209,124000,44308569230,4105,4100,4120,4095,9508
20241209,123900,44269581800,4115,4085,4130,4085,21129
20241209,123800,44182709355,4085,4085,4105,4080,17057
20241209,123700,44112949795,4080,4120,4150,4060,73686
20241209,123600,43809601865,4120,4090,4120,4080,43445
20241209,123500,43631280735,4090,4105,4105,4080,21804
20241209,123400,43542110945,4105,4085,4115,4080,89393
20241209,123300,43175544890,4080,4040,4085,4035,38195
20241209,123200,43020189145,4035,4030,4040,4020,8597
20241209,123100,42985529430,4030,4010,4030,4005,7027
20241209,123000,42957308460,4010,4010,4010,4000,1414
20241209,122900,42951644080,4010,4015,4015,4005,4120
20241209,122800,42935127425,4010,4000,4015,3995,6513
20241209,122700,42909022150,4000,3990,4005,3975,3739
20241209,122600,42894079140,3980,3995,3995,3970,40842
20241209,122500,42731713605,3995,4005,4005,3975,18213
20241209,122400,42659114840,3995,4010,4030,3995,4559
20241209,122300,42640837465,4015,4005,4015,3995,19380
20241209,122200,42563293135,4010,4015,4020,4010,2373
20241209,122100,42553770680,4020,4015,4020,4010,1901
20241209,122000,42546138060,4020,4005,4025,4005,10638
20241209,121900,42503390680,4020,4030,4035,4000,16558
20241209,121800,42436875585,4030,4040,4040,4030,7810
20241209,121700,42405372810,4045,4060,4060,4040,3411
20241209,121600,42391582995,4050,4065,4070,4035,7998
20241209,121500,42359197565,4065,4060,4070,4040,7256
20241209,121400,42329767035,4060,4065,4070,4040,13657
20241209,121300,42274455930,4065,4080,4080,4065,10996
20241209,121200,42229697640,4080,4080,4085,4075,5129
20241209,121100,42208775080,4080,4075,4085,4075,6132
20241209,121000,42183762030,4075,4070,4080,4070,5411
20241209,120900,42161722295,4075,4085,4090,4070,17828
20241209,120800,42089044990,4090,4075,4090,4075,20916
20241209,120700,42003698640,4075,4070,4075,4065,15519
20241209,120600,41940494330,4070,4055,4075,4055,16360
20241209,120500,41873974275,4055,4065,4065,4050,16433
20241209,120400,41807299025,4065,4055,4070,4055,12309
20241209,120300,41757298210,4055,4055,4065,4040,12846
20241209,120200,41705289335,4055,4030,4055,4020,24071
20241209,120100,41607895055,4030,4015,4035,4015,9663
20241209,120000,41568976820,4020,4015,4025,3995,17216
20241209,115900,41500015195,4015,4000,4015,4000,4223
20241209,115800,41483096685,3995,4000,4000,3995,3714
20241209,115700,41468246035,4000,3995,4000,3990,1991
20241209,115600,41460292190,3990,4000,4000,3985,8690
20241209,115500,41425654640,4000,4015,4015,3990,9754
20241209,115400,41386682150,4015,4005,4015,4000,4744
20241209,115300,41367690910,4005,4000,4005,3995,1863
20241209,115200,41360236750,4000,4005,4005,3995,3248
20241209,115100,41347248450,4005,3985,4005,3985,10431
20241209,115000,41305558575,3980,3970,3985,3970,6161
20241209,114900,41281059515,3975,3975,3980,3970,10784
20241209,114800,41238229375,3975,3980,3980,3970,12061
20241209,114700,41190288045,3980,3980,3985,3980,6494
20241209,114600,41164436180,3985,3980,3990,3975,10904
20241209,114500,41121051460,3985,3980,4000,3975,9180
20241209,114400,41084449215,3980,4000,4000,3970,26339
20241209,114300,40979689450,3995,3995,4005,3995,10352
20241209,114200,40938319960,3995,4005,4005,3995,14073
20241209,114100,40882059375,4000,4015,4020,4000,10004
20241209,114000,40841937870,4015,4035,4035,4015,10460
20241209,113900,40799860565,4040,4025,4040,4020,8703
20241209,113800,40764819840,4020,4015,4025,4015,3826
20241209,113700,40749444770,4010,3995,4015,3995,8766
20241209,113600,40714372280,3995,4010,4020,3995,22090
20241209,113500,40625945045,4015,4020,4025,4010,3775
20241209,113400,40610788500,4020,4010,4020,4005,5917
20241209,113300,40587063335,4020,4010,4020,4005,3742
20241209,113200,40572055125,4025,4040,4045,4000,14402
20241209,113100,40514280000,4040,4055,4060,4040,5617
20241209,113000,40491528365,4055,4060,4075,4050,17545
20241209,112900,40420277520,4060,4045,4060,4040,14486
20241209,112800,40361645655,4045,4030,4045,4025,17849
20241209,112700,40289647640,4035,3990,4035,3990,21656
20241209,112600,40202865150,4000,4015,4015,3965,55913
20241209,112500,39979733400,4015,4035,4040,4000,67512
20241209,112400,39709073090,4035,4050,4060,4035,14469
20241209,112300,39650506240,4055,4055,4070,4050,21048
20241209,112200,39565107880,4055,4085,4085,4045,17846
20241209,112100,39492561900,4085,4110,4115,4085,24149
20241209,112000,39393652420,4110,4110,4150,4095,118221
20241209,111900,38905843815,4105,4105,4115,4080,41363
20241209,111800,38736236305,4090,4070,4105,4060,46681
20241209,111700,38545350185,4070,4065,4080,4045,34115
20241209,111600,38406737180,4070,4030,4075,4020,47306
20241209,111500,38215021600,4030,4025,4045,4020,15043
20241209,111400,38154471165,4025,4045,4060,4025,17682
20241209,111300,38083035920,4060,4040,4065,4035,13655
20241209,111200,38027711980,4040,4035,4050,4025,20247
20241209,111100,37945946075,4035,4030,4055,4020,24694
20241209,111000,37846408805,4040,4080,4080,4030,42898
20241209,110900,37672447970,4075,4095,4100,4075,64702
20241209,110800,37408048495,4095,4095,4100,4090,37964
20241209,110700,37252642095,4095,4110,4125,4095,23586
20241209,110600,37155876685,4100,4120,4125,4100,38852
20241209,110500,36996319855,4120,4160,4160,4110,36388
20241209,110400,36845985255,4160,4155,4160,4130,61215
20241209,110300,36591871600,4160,4100,4165,4100,42278
20241209,110200,36416795490,4100,4110,4125,4085,29788
20241209,110100,36294668370,4110,4170,4175,4110,56760
20241209,110000,36059244260,4170,4095,4170,4090,143389
20241209,105900,35468061290,4095,4080,4100,4050,45250
20241209,105800,35283516720,4080,4115,4125,4080,59924
20241209,105700,35038360600,4110,4140,4150,4110,73970
20241209,105600,34732846850,4140,4120,4145,4090,83139
20241209,105500,34390888830,4120,4095,4120,4095,53334
20241209,105400,34171876425,4100,4055,4120,4050,204767
20241209,105300,33333434495,4050,4050,4055,4040,33414
20241209,105200,33198249610,4055,4055,4085,4045,109431
20241209,105100,32753555175,4060,4020,4060,4020,34540
20241209,105000,32614111345,4020,4020,4035,4005,33906
20241209,104900,32477853285,4020,3995,4025,3985,43465
20241209,104800,32303734995,3995,4055,4055,3990,61563
20241209,104700,32056257280,4055,3985,4065,3985,185388
20241209,104600,31309438270,3985,3930,3990,3930,76810
20241209,104500,31004656385,3930,3930,3940,3925,13471
20241209,104400,30951709645,3930,3935,3935,3920,7153
20241209,104300,30923614505,3940,3940,3950,3930,5790
20241209,104200,30900836470,3950,3940,3950,3935,9113
20241209,104100,30864882230,3940,3940,3955,3925,11316
20241209,104000,30820324785,3935,3955,3955,3915,23680
20241209,103900,30727355005,3960,3930,3960,3930,12544
20241209,103800,30677835855,3930,3940,3940,3910,17398
20241209,103700,30609592190,3935,3950,3955,3935,28334
20241209,103600,30497855400,3950,3970,3970,3950,17972
20241209,103500,30426671665,3975,3960,3980,3960,28588
20241209,103400,30313137360,3965,3960,3990,3940,78255
20241209,103300,30002152770,3960,3920,3980,3915,78752
20241209,103200,29690811585,3915,3915,3925,3910,7689
20241209,103100,29660707805,3910,3910,3925,3895,10650
20241209,103000,29619123170,3910,3900,3930,3900,8984
20241209,102900,29583907875,3900,3925,3925,3895,5888
20241209,102800,29560907885,3930,3895,3940,3895,21283
20241209,102700,29477567165,3895,3885,3910,3880,16345
20241209,102600,29414030415,3885,3915,3920,3885,35751
20241209,102500,29274562300,3915,3910,3920,3910,11489
20241209,102400,29229597575,3910,3905,3925,3900,23734
20241209,102300,29136800740,3905,3930,3935,3905,42730
20241209,102200,28969409920,3925,3980,4000,3920,80525
20241209,102100,28649755030,3980,3960,3990,3945,55720
20241209,102000,28428500995,3960,3925,3970,3925,47045
20241209,101900,28242749530,3925,3910,3935,3900,39609
20241209,101800,28087875350,3910,3955,3955,3905,88172
20241209,101700,27742164250,3955,3970,3970,3950,29072
20241209,101600,27627020390,3965,3960,3975,3950,43460
20241209,101500,27454744140,3960,3955,3985,3930,44750
20241209,101400,27277749575,3950,4000,4010,3935,132018
20241209,101300,26754185595,4000,4010,4040,3965,270681
20241209,101200,25670578240,4010,3940,4020,3935,249810
20241209,101100,24675357990,3945,3850,3960,3840,122314
20241209,101000,24196881430,3850,3840,3850,3830,6010
20241209,100900,24173799675,3845,3825,3850,3820,11739
20241209,100800,24128799570,3830,3825,3830,3820,4707
20241209,100700,24110795185,3825,3850,3850,3820,26282
20241209,100600,24010198305,3840,3870,3875,3835,13644
20241209,100500,23957546850,3875,3815,3875,3810,30901
20241209,100400,23838618635,3815,3805,3815,3795,16025
20241209,100300,23777690060,3810,3840,3845,3800,26987
20241209,100200,23674829245,3840,3860,3865,3840,16914
20241209,100100,23609687305,3860,3840,3865,3835,26798
20241209,100000,23506591120,3840,3840,3855,3830,33600
20241209,095900,23377721635,3840,3835,3840,3810,15553
20241209,095800,23318125125,3830,3860,3890,3830,33468
20241209,095700,23188927295,3860,3830,3870,3825,29448
20241209,095600,23075543345,3830,3870,3870,3830,40544
20241209,095500,22919533460,3865,3820,3870,3815,36042
20241209,095400,22781187130,3820,3785,3825,3780,28998
20241209,095300,22670871700,3785,3775,3830,3750,106807
20241209,095200,22264380355,3775,3900,3900,3720,182260
20241209,095100,21567849110,3900,3925,3925,3885,22967
20241209,095000,21478258870,3920,3920,3925,3885,59936
20241209,094900,21244337975,3920,3875,3925,3865,55167
20241209,094800,21029990870,3880,3910,3915,3875,49201
20241209,094700,20838637740,3915,3905,3940,3875,100403
20241209,094600,20446006445,3905,3985,3995,3900,239403
20241209,094500,19500847875,3985,3855,4040,3855,409783
20241209,094400,17880156885,3860,3900,3900,3840,245180
20241209,094300,16928915525,3900,3900,3900,3900,0
20241209,094200,16928915525,3900,3900,3900,3900,0
20241209,094100,16928915525,3900,3765,3900,3765,508040
20241209,094000,14969872545,3765,3770,3770,3715,67777
20241209,093900,14716051350,3765,3705,3775,3700,94958
20241209,093800,14359148450,3700,3740,3750,3675,57904
20241209,093700,14144546855,3735,3740,3760,3730,41579
20241209,093600,13988901750,3735,3735,3740,3720,65391
20241209,093500,13744883850,3735,3715,3795,3710,145413
20241209,093400,13197192240,3715,3730,3750,3710,113417
20241209,093300,12773862535,3740,3670,3760,3670,176309
20241209,093200,12115538975,3675,3700,3700,3630,56062
20241209,093100,11910101840,3695,3645,3705,3635,155859
20241209,093000,11337772815,3645,3605,3645,3600,29044
20241209,092900,11232698595,3605,3575,3610,3570,32293
20241209,092800,11116677840,3580,3585,3605,3575,31838
20241209,092700,11002324305,3580,3605,3610,3570,47730
20241209,092600,10830845055,3610,3655,3660,3610,30888
20241209,092500,10718619500,3655,3590,3665,3580,60970
20241209,092400,10496784580,3590,3610,3615,3590,37833
20241209,092300,10360429680,3615,3610,3625,3600,21500
20241209,092200,10282795095,3610,3625,3625,3600,22995
20241209,092100,10199823640,3625,3605,3630,3590,53597
20241209,092000,10006261885,3610,3600,3635,3585,73902
20241209,091900,9739081305,3600,3570,3620,3550,55651
20241209,091800,9538855490,3575,3530,3615,3500,56729
20241209,091700,9336707210,3530,3560,3560,3530,27253
20241209,091600,9240168175,3550,3565,3570,3540,16802
20241209,091500,9180508000,3570,3590,3590,3550,34838
20241209,091400,9056167830,3575,3495,3600,3495,114932
20241209,091300,8645853460,3495,3515,3515,3490,38194
20241209,091200,8512205085,3515,3510,3530,3500,33918
20241209,091100,8393045125,3510,3505,3520,3490,33477
20241209,091000,8275794470,3500,3475,3525,3465,62674
20241209,090900,8057119125,3485,3505,3510,3455,43170
20241209,090800,7906876415,3505,3465,3550,3460,60613
20241209,090700,7694548055,3460,3445,3525,3445,83649
20241209,090600,7403272665,3445,3570,3570,3300,197199
20241209,090500,6726540445,3565,3580,3610,3540,104449
20241209,090400,6352894145,3570,3700,3725,3500,160072
20241209,090300,5775317670,3700,3685,3765,3665,184013
20241209,090200,5088668480,3665,3740,3750,3635,215873
20241209,090100,4290192535,3740,3775,3835,3720,378164
20241209,090000,2862864830,3765,3550,3855,3520,760637