KissMeData/039240/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,192500,56629814000,4570,4570,4570,4570,69033
20241210,192400,56629814000,4570,4570,4570,4570,0
20241210,192300,56629814000,4570,4570,4570,4570,0
20241210,192200,56629814000,4570,4570,4570,4570,0
20241210,192100,56629814000,4570,4570,4570,4570,0
20241210,192000,56629814000,4570,4570,4570,4570,0
20241210,191900,56629814000,4570,4570,4570,4570,0
20241210,191800,56629814000,4570,4570,4570,4570,0
20241210,191700,56629814000,4570,4570,4570,4570,0
20241210,191600,56629814000,4570,4570,4570,4570,0
20241210,191500,56629814000,4570,4570,4570,4570,0
20241210,191400,56629814000,4570,4570,4570,4570,0
20241210,191300,56629814000,4570,4570,4570,4570,0
20241210,191200,56629814000,4570,4570,4570,4570,0
20241210,191100,56629814000,4570,4570,4570,4570,0
20241210,191000,56629814000,4570,4570,4570,4570,0
20241210,190900,56629814000,4570,4570,4570,4570,0
20241210,190800,56629814000,4570,4570,4570,4570,0
20241210,190700,56629814000,4570,4570,4570,4570,0
20241210,190600,56629814000,4570,4570,4570,4570,0
20241210,190500,56629814000,4570,4570,4570,4570,0
20241210,190400,56629814000,4570,4570,4570,4570,0
20241210,190300,56629814000,4570,4570,4570,4570,0
20241210,190200,56629814000,4570,4570,4570,4570,0
20241210,190100,56629814000,4570,4570,4570,4570,0
20241210,190000,56629814000,4570,4570,4570,4570,0
20241210,185900,56629814000,4570,4570,4570,4570,0
20241210,185800,56629814000,4570,4570,4570,4570,0
20241210,185700,56629814000,4570,4570,4570,4570,0
20241210,185600,56629814000,4570,4570,4570,4570,0
20241210,185500,56629814000,4570,4570,4570,4570,69033
20241210,185400,56629814000,4570,4570,4570,4570,0
20241210,185300,56629814000,4570,4570,4570,4570,0
20241210,185200,56629814000,4570,4570,4570,4570,0
20241210,185100,56629814000,4570,4570,4570,4570,0
20241210,185000,56629814000,4570,4570,4570,4570,0
20241210,184900,56629814000,4570,4570,4570,4570,0
20241210,184800,56629814000,4570,4570,4570,4570,0
20241210,184700,56629814000,4570,4570,4570,4570,0
20241210,184600,56629814000,4570,4570,4570,4570,0
20241210,184500,56629814000,4570,4570,4570,4570,0
20241210,184400,56629814000,4570,4570,4570,4570,0
20241210,184300,56629814000,4570,4570,4570,4570,0
20241210,184200,56629814000,4570,4570,4570,4570,0
20241210,184100,56629814000,4570,4570,4570,4570,0
20241210,184000,56629814000,4570,4570,4570,4570,0
20241210,183900,56629814000,4570,4570,4570,4570,0
20241210,183800,56629814000,4570,4570,4570,4570,0
20241210,183700,56629814000,4570,4570,4570,4570,0
20241210,183600,56629814000,4570,4570,4570,4570,0
20241210,183500,56629814000,4570,4570,4570,4570,0
20241210,183400,56629814000,4570,4570,4570,4570,0
20241210,183300,56629814000,4570,4570,4570,4570,0
20241210,183200,56629814000,4570,4570,4570,4570,0
20241210,183100,56629814000,4570,4570,4570,4570,0
20241210,183000,56629814000,4570,4570,4570,4570,0
20241210,182900,56629814000,4570,4570,4570,4570,0
20241210,182800,56629814000,4570,4570,4570,4570,0
20241210,182700,56629814000,4570,4570,4570,4570,0
20241210,182600,56629814000,4570,4570,4570,4570,0
20241210,182500,56629814000,4570,4570,4570,4570,69033
20241210,182400,56629814000,4570,4570,4570,4570,0
20241210,182300,56629814000,4570,4570,4570,4570,0
20241210,182200,56629814000,4570,4570,4570,4570,0
20241210,182100,56629814000,4570,4570,4570,4570,0
20241210,182000,56629814000,4570,4570,4570,4570,0
20241210,181900,56629814000,4570,4570,4570,4570,0
20241210,181800,56629814000,4570,4570,4570,4570,0
20241210,181700,56629814000,4570,4570,4570,4570,0
20241210,181600,56629814000,4570,4570,4570,4570,0
20241210,181500,56629814000,4570,4570,4570,4570,0
20241210,181400,56629814000,4570,4570,4570,4570,0
20241210,181300,56629814000,4570,4570,4570,4570,0
20241210,181200,56629814000,4570,4570,4570,4570,0
20241210,181100,56629814000,4570,4570,4570,4570,0
20241210,181000,56629814000,4570,4570,4570,4570,0
20241210,180900,56629814000,4570,4570,4570,4570,0
20241210,180800,56629814000,4570,4570,4570,4570,0
20241210,180700,56629814000,4570,4570,4570,4570,0
20241210,180600,56629814000,4570,4570,4570,4570,0
20241210,180500,56629814000,4570,4570,4570,4570,0
20241210,180400,56629814000,4570,4570,4570,4570,0
20241210,180300,56629814000,4570,4570,4570,4570,0
20241210,180200,56629814000,4570,4570,4570,4570,0
20241210,180100,56629814000,4570,4570,4570,4570,0
20241210,180000,56629814000,4570,4570,4570,4570,0
20241210,175900,56629814000,4570,4570,4570,4570,0
20241210,175800,56629814000,4570,4570,4570,4570,0
20241210,175700,56629814000,4570,4570,4570,4570,0
20241210,175600,56629814000,4570,4570,4570,4570,0
20241210,175500,56629814000,4570,4570,4570,4570,69033
20241210,175400,56629814000,4570,4570,4570,4570,0
20241210,175300,56629814000,4570,4570,4570,4570,0
20241210,175200,56629814000,4570,4570,4570,4570,0
20241210,175100,56629814000,4570,4570,4570,4570,0
20241210,175000,56629814000,4570,4570,4570,4570,0
20241210,174900,56629814000,4570,4570,4570,4570,0
20241210,174800,56629814000,4570,4570,4570,4570,0
20241210,174700,56629814000,4570,4570,4570,4570,0
20241210,174600,56629814000,4570,4570,4570,4570,0
20241210,174500,56629814000,4570,4570,4570,4570,0
20241210,174400,56629814000,4570,4570,4570,4570,0
20241210,174300,56629814000,4570,4570,4570,4570,0
20241210,174200,56629814000,4570,4570,4570,4570,0
20241210,174100,56629814000,4570,4570,4570,4570,0
20241210,174000,56629814000,4570,4570,4570,4570,0
20241210,173900,56629814000,4570,4570,4570,4570,0
20241210,173800,56629814000,4570,4570,4570,4570,0
20241210,173700,56629814000,4570,4570,4570,4570,0
20241210,173600,56629814000,4570,4570,4570,4570,0
20241210,173500,56629814000,4570,4570,4570,4570,0
20241210,173400,56629814000,4570,4570,4570,4570,0
20241210,173300,56629814000,4570,4570,4570,4570,0
20241210,173200,56629814000,4570,4570,4570,4570,0
20241210,173100,56629814000,4570,4570,4570,4570,0
20241210,173000,56629814000,4570,4570,4570,4570,0
20241210,172900,56629814000,4570,4570,4570,4570,0
20241210,172800,56629814000,4570,4570,4570,4570,0
20241210,172700,56629814000,4570,4570,4570,4570,0
20241210,172600,56629814000,4570,4570,4570,4570,0
20241210,172500,56629814000,4570,4570,4570,4570,69033
20241210,172400,56629814000,4570,4570,4570,4570,0
20241210,172300,56629814000,4570,4570,4570,4570,0
20241210,172200,56629814000,4570,4570,4570,4570,0
20241210,172100,56629814000,4570,4570,4570,4570,0
20241210,172000,56629814000,4570,4570,4570,4570,0
20241210,171900,56629814000,4570,4570,4570,4570,0
20241210,171800,56629814000,4570,4570,4570,4570,0
20241210,171700,56629814000,4570,4570,4570,4570,0
20241210,171600,56629814000,4570,4570,4570,4570,0
20241210,171500,56629814000,4570,4570,4570,4570,0
20241210,171400,56629814000,4570,4570,4570,4570,0
20241210,171300,56629814000,4570,4570,4570,4570,0
20241210,171200,56629814000,4570,4570,4570,4570,0
20241210,171100,56629814000,4570,4570,4570,4570,0
20241210,171000,56629814000,4570,4570,4570,4570,0
20241210,170900,56629814000,4570,4570,4570,4570,0
20241210,170800,56629814000,4570,4570,4570,4570,0
20241210,170700,56629814000,4570,4570,4570,4570,0
20241210,170600,56629814000,4570,4570,4570,4570,0
20241210,170500,56629814000,4570,4570,4570,4570,0
20241210,170400,56629814000,4570,4570,4570,4570,0
20241210,170300,56629814000,4570,4570,4570,4570,0
20241210,170200,56629814000,4570,4570,4570,4570,0
20241210,170100,56629814000,4570,4570,4570,4570,0
20241210,170000,56629814000,4570,4570,4570,4570,0
20241210,165900,56629814000,4570,4570,4570,4570,0
20241210,165800,56629814000,4570,4570,4570,4570,0
20241210,165700,56629814000,4570,4570,4570,4570,0
20241210,165600,56629814000,4570,4570,4570,4570,0
20241210,165500,56629814000,4570,4570,4570,4570,69033
20241210,165400,56629814000,4570,4570,4570,4570,0
20241210,165300,56629814000,4570,4570,4570,4570,0
20241210,165200,56629814000,4570,4570,4570,4570,0
20241210,165100,56629814000,4570,4570,4570,4570,0
20241210,165000,56629814000,4570,4570,4570,4570,0
20241210,164900,56629814000,4570,4570,4570,4570,0
20241210,164800,56629814000,4570,4570,4570,4570,0
20241210,164700,56629814000,4570,4570,4570,4570,0
20241210,164600,56629814000,4570,4570,4570,4570,0
20241210,164500,56629814000,4570,4570,4570,4570,0
20241210,164400,56629814000,4570,4570,4570,4570,0
20241210,164300,56629814000,4570,4570,4570,4570,0
20241210,164200,56629814000,4570,4570,4570,4570,0
20241210,164100,56629814000,4570,4570,4570,4570,0
20241210,164000,56629814000,4570,4570,4570,4570,0
20241210,163900,56629814000,4570,4570,4570,4570,0
20241210,163800,56629814000,4570,4570,4570,4570,0
20241210,163700,56629814000,4570,4570,4570,4570,0
20241210,163600,56629814000,4570,4570,4570,4570,0
20241210,163500,56629814000,4570,4570,4570,4570,0
20241210,163400,56629814000,4570,4570,4570,4570,0
20241210,163300,56629814000,4570,4570,4570,4570,0
20241210,163200,56629814000,4570,4570,4570,4570,0
20241210,163100,56629814000,4570,4570,4570,4570,0
20241210,163000,56629814000,4570,4570,4570,4570,0
20241210,162900,56629814000,4570,4570,4570,4570,0
20241210,162800,56629814000,4570,4570,4570,4570,0
20241210,162700,56629814000,4570,4570,4570,4570,0
20241210,162600,56629814000,4570,4570,4570,4570,0
20241210,162500,56629814000,4570,4570,4570,4570,69033
20241210,162400,56629814000,4570,4570,4570,4570,0
20241210,162300,56629814000,4570,4570,4570,4570,0
20241210,162200,56629814000,4570,4570,4570,4570,0
20241210,162100,56629814000,4570,4570,4570,4570,0
20241210,162000,56629814000,4570,4570,4570,4570,0
20241210,161900,56629814000,4570,4570,4570,4570,0
20241210,161800,56629814000,4570,4570,4570,4570,0
20241210,161700,56629814000,4570,4570,4570,4570,0
20241210,161600,56629814000,4570,4570,4570,4570,0
20241210,161500,56629814000,4570,4570,4570,4570,0
20241210,161400,56629814000,4570,4570,4570,4570,0
20241210,161300,56629814000,4570,4570,4570,4570,0
20241210,161200,56629814000,4570,4570,4570,4570,0
20241210,161100,56629814000,4570,4570,4570,4570,0
20241210,161000,56629814000,4570,4570,4570,4570,0
20241210,160900,56629814000,4570,4570,4570,4570,0
20241210,160800,56629814000,4570,4570,4570,4570,0
20241210,160700,56629814000,4570,4570,4570,4570,0
20241210,160600,56629814000,4570,4570,4570,4570,0
20241210,160500,56629814000,4570,4570,4570,4570,0
20241210,160400,56629814000,4570,4570,4570,4570,0
20241210,160300,56629814000,4570,4570,4570,4570,0
20241210,160200,56629814000,4570,4570,4570,4570,0
20241210,160100,56629814000,4570,4570,4570,4570,0
20241210,160000,56629814000,4570,4570,4570,4570,0
20241210,155900,56629814000,4570,4570,4570,4570,0
20241210,155800,56629814000,4570,4570,4570,4570,0
20241210,155700,56629814000,4570,4570,4570,4570,0
20241210,155600,56629814000,4570,4570,4570,4570,0
20241210,155500,56629814000,4570,4570,4570,4570,69033
20241210,155400,56629814000,4570,4570,4570,4570,0
20241210,155300,56629814000,4570,4570,4570,4570,0
20241210,155200,56629814000,4570,4570,4570,4570,0
20241210,155100,56629814000,4570,4570,4570,4570,0
20241210,155000,56629814000,4570,4570,4570,4570,0
20241210,154900,56629814000,4570,4570,4570,4570,0
20241210,154800,56629814000,4570,4570,4570,4570,0
20241210,154700,56629814000,4570,4570,4570,4570,0
20241210,154600,56629814000,4570,4570,4570,4570,0
20241210,154500,56629814000,4570,4570,4570,4570,0
20241210,154400,56629814000,4570,4570,4570,4570,0
20241210,154300,56629814000,4570,4570,4570,4570,0
20241210,154200,56629814000,4570,4570,4570,4570,0
20241210,154100,56629814000,4570,4570,4570,4570,0
20241210,154000,56629814000,4570,4570,4570,4570,0
20241210,153900,56629814000,4570,4570,4570,4570,0
20241210,153800,56629814000,4570,4570,4570,4570,0
20241210,153700,56629814000,4570,4570,4570,4570,0
20241210,153600,56629814000,4570,4570,4570,4570,0
20241210,153500,56629814000,4570,4570,4570,4570,0
20241210,153400,56629814000,4570,4570,4570,4570,0
20241210,153300,56629814000,4570,4570,4570,4570,0
20241210,153200,56629814000,4570,4570,4570,4570,0
20241210,153100,56629814000,4570,4570,4570,4570,0
20241210,153000,56629814000,4570,4570,4570,4570,69033
20241210,152900,56314333190,4535,4535,4535,4535,0
20241210,152800,56314333190,4535,4535,4535,4535,0
20241210,152700,56314333190,4535,4535,4535,4535,0
20241210,152600,56314333190,4535,4535,4535,4535,0
20241210,152500,56314333190,4535,4535,4535,4535,0
20241210,152400,56314333190,4535,4535,4535,4535,0
20241210,152300,56314333190,4535,4535,4535,4535,0
20241210,152200,56314333190,4535,4535,4535,4535,0
20241210,152100,56314333190,4535,4535,4535,4535,0
20241210,152000,56314333190,4535,4535,4535,4535,0
20241210,151900,56314333190,4535,4520,4545,4515,16571
20241210,151800,56239261710,4520,4525,4525,4520,5573
20241210,151700,56214063175,4525,4535,4535,4515,14027
20241210,151600,56150618260,4535,4550,4555,4535,22588
20241210,151500,56048147520,4555,4545,4560,4540,14516
20241210,151400,55982164800,4545,4540,4545,4535,16676
20241210,151300,55906509605,4545,4555,4555,4535,15775
20241210,151200,55834856365,4550,4560,4560,4545,9592
20241210,151100,55791223060,4560,4575,4575,4545,11238
20241210,151000,55739946175,4565,4560,4580,4560,15366
20241210,150900,55669693650,4565,4540,4565,4530,30288
20241210,150800,55531665420,4530,4535,4545,4525,5314
20241210,150700,55507553495,4540,4540,4545,4535,4070
20241210,150600,55489082655,4535,4540,4545,4530,3149
20241210,150500,55474787210,4540,4535,4550,4535,4579
20241210,150400,55453989135,4535,4505,4545,4505,5149
20241210,150300,55430639510,4530,4520,4530,4510,9343
20241210,150200,55388472600,4520,4530,4530,4510,4791
20241210,150100,55366801480,4520,4525,4530,4505,10912
20241210,150000,55317429300,4505,4535,4535,4500,11139
20241210,145900,55267255455,4535,4515,4545,4505,8709
20241210,145800,55227882745,4525,4510,4535,4505,12907
20241210,145700,55169580275,4510,4520,4530,4510,13735
20241210,145600,55107524570,4530,4525,4530,4510,14240
20241210,145500,55043179970,4520,4545,4550,4520,14641
20241210,145400,54976810775,4545,4560,4565,4545,4964
20241210,145300,54954234300,4565,4545,4570,4530,4470
20241210,145200,54933922165,4570,4575,4575,4535,1530
20241210,145100,54926941100,4575,4555,4575,4530,6047
20241210,145000,54899494200,4540,4560,4560,4540,7710
20241210,144900,54864407960,4555,4570,4585,4555,4583
20241210,144800,54843472300,4570,4580,4580,4565,3986
20241210,144700,54825243735,4580,4560,4585,4555,2835
20241210,144600,54812293655,4560,4555,4560,4550,1248
20241210,144500,54806608250,4555,4530,4555,4525,8778
20241210,144400,54766743025,4535,4535,4540,4530,5244
20241210,144300,54742972020,4535,4540,4550,4530,7281
20241210,144200,54709944020,4550,4540,4555,4535,3127
20241210,144100,54695740245,4540,4565,4565,4530,7334
20241210,144000,54662406515,4565,4570,4575,4555,2251
20241210,143900,54652127530,4570,4590,4590,4555,5432
20241210,143800,54627372540,4590,4580,4595,4575,8067
20241210,143700,54590374530,4580,4560,4585,4555,12239
20241210,143600,54534456465,4560,4540,4560,4530,6281
20241210,143500,54505968870,4555,4560,4560,4530,11420
20241210,143400,54454019540,4565,4590,4590,4565,6957
20241210,143300,54422226240,4585,4585,4595,4575,2520
20241210,143200,54410677150,4585,4585,4590,4565,12323
20241210,143100,54354309540,4585,4600,4600,4585,6091
20241210,143000,54326336765,4605,4625,4625,4600,4917
20241210,142900,54303706215,4630,4615,4630,4605,3426
20241210,142800,54287894470,4615,4620,4620,4605,3827
20241210,142700,54270244745,4625,4620,4625,4600,10630
20241210,142600,54221209360,4620,4620,4620,4610,4093
20241210,142500,54202322075,4620,4625,4625,4615,2899
20241210,142400,54188928100,4625,4615,4625,4615,2738
20241210,142300,54176268840,4620,4610,4630,4610,1536
20241210,142200,54169166800,4610,4595,4610,4595,13051
20241210,142100,54109135920,4595,4610,4615,4595,8327
20241210,142000,54070784960,4615,4625,4625,4615,2595
20241210,141900,54058793105,4625,4625,4630,4620,6411
20241210,141800,54029149685,4630,4625,4630,4615,6516
20241210,141700,53999036530,4625,4630,4630,4625,1650
20241210,141600,53991402165,4630,4645,4650,4625,15384
20241210,141500,53920160610,4645,4640,4650,4640,3988
20241210,141400,53901644770,4640,4640,4645,4630,4302
20241210,141300,53881692205,4640,4640,4655,4630,13337
20241210,141200,53819752245,4640,4630,4645,4630,14476
20241210,141100,53752643230,4630,4620,4630,4620,4003
20241210,141000,53734133275,4615,4610,4620,4610,798
20241210,140900,53730451485,4610,4600,4610,4600,1894
20241210,140800,53721731115,4605,4610,4630,4605,11137
20241210,140700,53670350580,4610,4640,4650,4590,12528
20241210,140600,53612399900,4640,4620,4640,4620,9500
20241210,140500,53568464350,4620,4620,4620,4615,4812
20241210,140400,53546253365,4620,4615,4625,4615,3963
20241210,140300,53527940755,4615,4595,4620,4595,3277
20241210,140200,53512814125,4595,4575,4620,4575,6844
20241210,140100,53481353065,4565,4575,4590,4565,9964
20241210,140000,53435809755,4575,4610,4610,4575,14917
20241210,135900,53367237500,4600,4600,4610,4595,18670
20241210,135800,53281401725,4605,4595,4625,4590,14736
20241210,135700,53213546435,4610,4665,4670,4575,32823
20241210,135600,53061270960,4665,4555,4665,4550,44013
20241210,135500,52859551660,4550,4555,4555,4545,349
20241210,135400,52857963035,4555,4540,4560,4535,36521
20241210,135300,52691793140,4530,4545,4545,4530,3373
20241210,135200,52676480975,4545,4515,4545,4515,8374
20241210,135100,52638446160,4515,4520,4540,4495,23702
20241210,135000,52531014095,4520,4525,4530,4520,10767
20241210,134900,52482289795,4525,4500,4525,4500,2952
20241210,134800,52468972530,4490,4500,4505,4490,7296
20241210,134700,52436180305,4505,4520,4520,4505,4798
20241210,134600,52414532735,4520,4530,4530,4520,1347
20241210,134500,52408434145,4515,4530,4530,4515,5354
20241210,134400,52384228590,4530,4540,4540,4530,2650
20241210,134300,52372212370,4540,4530,4540,4505,13770
20241210,134200,52309970465,4530,4540,4550,4530,11443
20241210,134100,52258106800,4540,4535,4545,4535,572
20241210,134000,52255508795,4535,4530,4550,4530,13500
20241210,133900,52194298600,4525,4525,4530,4525,3317
20241210,133800,52179284235,4525,4525,4530,4520,2814
20241210,133700,52166559030,4525,4525,4550,4520,1897
20241210,133600,52157976585,4525,4545,4545,4520,4232
20241210,133500,52138821835,4540,4530,4550,4530,1446
20241210,133400,52132258050,4530,4530,4545,4515,4187
20241210,133300,52113312350,4515,4535,4535,4510,2842
20241210,133200,52100450905,4535,4555,4555,4535,6736
20241210,133100,52069820025,4555,4560,4560,4550,1776
20241210,133000,52061731600,4560,4560,4560,4550,5610
20241210,132900,52036185410,4560,4560,4565,4555,11946
20241210,132800,51981695175,4560,4550,4560,4550,1031
20241210,132700,51976998815,4550,4550,4560,4550,691
20241210,132600,51973853745,4550,4560,4560,4545,6561
20241210,132500,51943974965,4565,4560,4565,4555,3498
20241210,132400,51928027935,4555,4555,4565,4550,3341
20241210,132300,51912800880,4555,4550,4560,4545,6345
20241210,132200,51883909030,4560,4550,4560,4550,3689
20241210,132100,51867110285,4545,4545,4545,4540,1424
20241210,132000,51860638860,4540,4535,4545,4535,6530
20241210,131900,51830987760,4535,4530,4535,4525,2037
20241210,131800,51821762770,4530,4535,4540,4530,2684
20241210,131700,51809591670,4535,4535,4540,4530,2020
20241210,131600,51800431065,4535,4520,4535,4515,1590
20241210,131500,51793235565,4520,4510,4525,4505,1883
20241210,131400,51784746045,4530,4505,4530,4505,1680
20241210,131300,51777152610,4530,4485,4530,4485,7215
20241210,131200,51744633555,4485,4500,4505,4485,2662
20241210,131100,51732665150,4500,4490,4500,4485,1973
20241210,131000,51723793570,4490,4485,4495,4485,2720
20241210,130900,51711583990,4485,4485,4490,4480,5038
20241210,130800,51688984200,4490,4500,4500,4490,2029
20241210,130700,51679864950,4500,4495,4505,4495,3867
20241210,130600,51662463455,4490,4500,4525,4475,15076
20241210,130500,51594922345,4475,4535,4555,4475,28402
20241210,130400,51466881570,4545,4565,4570,4540,12509
20241210,130300,51409984385,4565,4570,4580,4560,8031
20241210,130200,51373275730,4565,4560,4580,4560,5373
20241210,130100,51348706290,4560,4550,4560,4530,8343
20241210,130000,51310779700,4545,4530,4550,4525,4680
20241210,125900,51289564695,4530,4505,4530,4500,6385
20241210,125800,51260784640,4505,4515,4520,4495,9962
20241210,125700,51215824215,4515,4485,4520,4480,4344
20241210,125600,51196264465,4485,4475,4490,4475,9144
20241210,125500,51155299275,4475,4455,4475,4450,14445
20241210,125400,51090929445,4460,4515,4515,4455,40544
20241210,125300,50909362155,4500,4500,4535,4500,9721
20241210,125200,50865485890,4520,4490,4525,4475,14587
20241210,125100,50799909155,4475,4495,4500,4475,35321
20241210,125000,50641618170,4490,4525,4525,4475,62822
20241210,124900,50359640485,4525,4540,4550,4525,12159
20241210,124800,50304547245,4540,4540,4560,4510,10444
20241210,124700,50257161365,4580,4575,4600,4510,24165
20241210,124600,50146899170,4575,4625,4630,4575,19270
20241210,124500,50058301655,4625,4610,4640,4610,5743
20241210,124400,50031728680,4610,4680,4690,4610,38005
20241210,124300,49854918350,4675,4615,4725,4615,93626
20241210,124200,49417232150,4615,4600,4620,4595,15014
20241210,124100,49348018895,4610,4550,4610,4540,28870
20241210,124000,49215763990,4535,4600,4600,4520,36776
20241210,123900,49047686850,4605,4595,4605,4585,16429
20241210,123800,48972229920,4595,4605,4610,4590,14441
20241210,123700,48905879480,4605,4595,4610,4595,6831
20241210,123600,48874422930,4600,4595,4600,4570,8961
20241210,123500,48833301585,4595,4590,4610,4565,14889
20241210,123400,48764910150,4575,4595,4605,4570,14777
20241210,123300,48697115345,4600,4555,4600,4555,20822
20241210,123200,48601884440,4550,4520,4550,4510,4926
20241210,123100,48579581435,4520,4500,4520,4495,4455
20241210,123000,48559497985,4490,4515,4515,4475,14579
20241210,122900,48494000960,4510,4525,4530,4505,11207
20241210,122800,48443337085,4525,4555,4565,4515,62758
20241210,122700,48158374060,4560,4500,4565,4500,56293
20241210,122600,47902759285,4510,4395,4510,4395,38575
20241210,122500,47731305570,4390,4425,4425,4390,7961
20241210,122400,47696264920,4425,4395,4425,4370,14417
20241210,122300,47632964175,4395,4420,4440,4395,19953
20241210,122200,47544788940,4400,4390,4420,4315,37402
20241210,122100,47381756940,4390,4380,4395,4355,27860
20241210,122000,47260022810,4400,4385,4420,4370,9877
20241210,121900,47216617550,4385,4470,4480,4380,35488
20241210,121800,47059459135,4445,4455,4475,4430,56029
20241210,121700,46810245780,4460,4510,4515,4460,23056
20241210,121600,46706851660,4490,4490,4520,4465,14470
20241210,121500,46641858680,4470,4505,4505,4460,28147
20241210,121400,46515827605,4505,4485,4540,4460,85344
20241210,121300,46132415590,4485,4455,4500,4440,45021
20241210,121200,45931366465,4455,4450,4475,4380,69115
20241210,121100,45624700935,4475,4255,4475,4225,97981
20241210,121000,45197576595,4255,4350,4370,4205,250394
20241210,120900,44129641960,4350,4405,4405,4350,76985
20241210,120800,43791300905,4475,4475,4475,4475,0
20241210,120700,43791300905,4475,4520,4520,4475,29884
20241210,120600,43656984285,4515,4505,4540,4490,80824
20241210,120500,43293138145,4520,4575,4585,4500,47808
20241210,120400,43075833570,4575,4640,4650,4570,41907
20241210,120300,42882765270,4650,4670,4680,4640,17555
20241210,120200,42800965620,4670,4665,4690,4665,11588
20241210,120100,42746782400,4665,4685,4685,4655,20207
20241210,120000,42652503625,4685,4695,4700,4670,20345
20241210,115900,42557044475,4695,4625,4700,4625,23823
20241210,115800,42445963060,4625,4615,4625,4610,15594
20241210,115700,42373974540,4615,4610,4635,4605,17602
20241210,115600,42292780645,4615,4625,4650,4615,15544
20241210,115500,42220678090,4625,4580,4630,4575,25904
20241210,115400,42101739160,4580,4625,4625,4580,61809
20241210,115300,41817472525,4625,4675,4685,4625,25386
20241210,115200,41699290675,4665,4695,4700,4655,49231
20241210,115100,41469540265,4695,4705,4730,4685,19501
20241210,115000,41377483395,4705,4670,4715,4670,19980
20241210,114900,41283663205,4685,4675,4685,4650,45415
20241210,114800,41071901700,4680,4620,4685,4595,34477
20241210,114700,40911289180,4620,4790,4790,4585,120080
20241210,114600,40348462200,4790,4815,4815,4790,29692
20241210,114500,40205816525,4815,4810,4825,4805,7040
20241210,114400,40171959075,4805,4845,4850,4805,39348
20241210,114300,39982297165,4850,4850,4855,4845,3347
20241210,114200,39966061185,4850,4870,4870,4840,8487
20241210,114100,39924822325,4865,4820,4885,4815,12824
20241210,114000,39862663915,4820,4820,4825,4815,13182
20241210,113900,39799151855,4825,4815,4825,4815,7905
20241210,113800,39761061625,4805,4830,4830,4805,21392
20241210,113700,39658025210,4830,4840,4845,4825,12222
20241210,113600,39598962180,4840,4860,4865,4835,38215
20241210,113500,39413477440,4860,4865,4875,4860,14694
20241210,113400,39341987460,4875,4880,4885,4865,16970
20241210,113300,39259381710,4880,4870,4880,4870,2616
20241210,113200,39246635145,4880,4875,4880,4870,5140
20241210,113100,39221576595,4870,4895,4900,4865,8631
20241210,113000,39179488260,4890,4880,4895,4875,6140
20241210,112900,39149484360,4875,4910,4920,4875,24464
20241210,112800,39029527675,4915,4900,4915,4895,15940
20241210,112700,38951316045,4895,4905,4910,4890,14361
20241210,112600,38880950120,4910,4890,4920,4890,31840
20241210,112500,38724721670,4895,4895,4895,4870,11580
20241210,112400,38668152890,4890,4895,4905,4885,26854
20241210,112300,38536592630,4900,4900,4900,4880,6271
20241210,112200,38505929335,4890,4895,4900,4870,16406
20241210,112100,38425725865,4895,4880,4910,4870,36436
20241210,112000,38247358185,4870,4820,4875,4815,15778
20241210,111900,38170767205,4835,4830,4835,4815,11869
20241210,111800,38113489250,4825,4845,4850,4810,24963
20241210,111700,37993054695,4850,4885,4885,4845,29776
20241210,111600,37848091625,4880,4880,4890,4880,6662
20241210,111500,37815557930,4885,4870,4885,4865,14738
20241210,111400,37743667195,4865,4870,4875,4860,10569
20241210,111300,37692210520,4865,4865,4870,4850,16134
20241210,111200,37613794740,4860,4885,4885,4860,21616
20241210,111100,37508508415,4880,4875,4885,4875,15625
20241210,111000,37432264810,4880,4885,4885,4860,18624
20241210,110900,37341494580,4880,4870,4885,4870,5300
20241210,110800,37315637295,4875,4890,4890,4865,20606
20241210,110700,37215104535,4885,4905,4910,4880,55215
20241210,110600,36944692470,4910,4890,4910,4890,27332
20241210,110500,36810758350,4895,4900,4900,4885,22422
20241210,110400,36700971130,4900,4880,4910,4880,39664
20241210,110300,36506810905,4880,4865,4880,4865,17461
20241210,110200,36421734325,4865,4860,4870,4860,8367
20241210,110100,36381018400,4850,4875,4875,4840,15043
20241210,110000,36307903970,4875,4865,4885,4865,12276
20241210,105900,36248078090,4865,4885,4890,4865,29456
20241210,105800,36104456555,4890,4820,4895,4815,72493
20241210,105700,35751900200,4815,4800,4815,4795,17083
20241210,105600,35669828710,4795,4785,4795,4775,18912
20241210,105500,35579276915,4785,4800,4800,4775,12800
20241210,105400,35518009240,4800,4795,4805,4790,5999
20241210,105300,35489235375,4795,4800,4805,4790,12122
20241210,105200,35431061240,4805,4820,4825,4805,7874
20241210,105100,35393185295,4820,4825,4830,4815,5145
20241210,105000,35368389825,4830,4825,4830,4820,7961
20241210,104900,35329986265,4820,4825,4825,4815,5605
20241210,104800,35302971585,4820,4825,4825,4820,5264
20241210,104700,35277585785,4820,4805,4825,4805,5041
20241210,104600,35253293665,4815,4810,4815,4805,22949
20241210,104500,35142982165,4810,4815,4825,4810,6441
20241210,104400,35111981740,4825,4820,4840,4815,12836
20241210,104300,35050075645,4815,4830,4855,4815,12014
20241210,104200,34992104190,4830,4865,4865,4825,11452
20241210,104100,34936663695,4865,4850,4865,4845,10414
20241210,104000,34886127840,4850,4850,4880,4845,17526
20241210,103900,34800943710,4860,4840,4875,4840,24526
20241210,103800,34681940885,4840,4870,4885,4840,23879
20241210,103700,34565839475,4865,4860,4885,4845,34579
20241210,103600,34397449195,4860,4810,4860,4810,37143
20241210,103500,34217250355,4830,4805,4830,4785,16288
20241210,103400,34139019665,4805,4760,4810,4760,18707
20241210,103300,34049429555,4765,4780,4800,4750,71253
20241210,103200,33709728665,4760,4845,4850,4760,75221
20241210,103100,33348083155,4845,4880,4880,4845,23865
20241210,103000,33231941745,4880,4835,4880,4830,21047
20241210,102900,33129799305,4840,4840,4870,4830,28573
20241210,102800,32991298730,4845,4865,4875,4840,39738
20241210,102700,32798164045,4865,4900,4900,4865,28902
20241210,102600,32657176890,4900,4895,4915,4895,21667
20241210,102500,32551000760,4900,4915,4920,4885,29851
20241210,102400,32404685435,4920,4930,4940,4915,20185
20241210,102300,32305208075,4925,4895,4930,4880,36152
20241210,102200,32127875755,4890,4835,4900,4830,35193
20241210,102100,31956593145,4835,4895,4895,4830,66644
20241210,102000,31632482570,4890,4940,4940,4890,42678
20241210,101900,31422648580,4940,4905,4950,4905,21576
20241210,101800,31316314725,4910,4910,4925,4900,14927
20241210,101700,31243087990,4910,4940,4945,4900,30606
20241210,101600,31092344400,4940,4955,4960,4935,14439
20241210,101500,31020938270,4955,4955,4960,4950,13090
20241210,101400,30956059300,4960,4920,4960,4915,23059
20241210,101300,30842134070,4925,4935,4940,4925,10108
20241210,101200,30792281045,4930,4945,4950,4930,7730
20241210,101100,30754084855,4945,4960,4960,4940,14585
20241210,101000,30681918275,4960,4990,4990,4930,72769
20241210,100900,30319979805,4985,4940,4990,4940,97231
20241210,100800,29836825385,4945,4905,4955,4890,39276
20241210,100700,29643801090,4905,4930,4935,4905,26676
20241210,100600,29512589355,4935,4925,4940,4925,6188
20241210,100500,29482059295,4925,4930,4935,4915,18477
20241210,100400,29391083580,4930,4945,4950,4930,19295
20241210,100300,29295754230,4945,4945,4950,4940,12538
20241210,100200,29233762665,4940,4925,4950,4915,8354
20241210,100100,29192610025,4925,4955,4960,4915,32128
20241210,100000,29034132230,4955,4960,4970,4955,22327
20241210,095900,28923374640,4965,4965,4970,4955,25661
20241210,095800,28795994615,4965,4925,4970,4920,48200
20241210,095700,28557100480,4925,4965,4965,4900,14952
20241210,095600,28483535435,4960,4900,4965,4895,26743
20241210,095500,28351845425,4900,4955,4955,4900,58903
20241210,095400,28060980735,4955,4960,4960,4940,41923
20241210,095300,27853274795,4955,4915,4970,4910,94563
20241210,095200,27385228395,4915,4895,4915,4885,9721
20241210,095100,27337568975,4885,4910,4915,4885,51427
20241210,095000,27085271490,4910,4895,4915,4890,41286
20241210,094900,26882930110,4890,4830,4915,4825,62945
20241210,094800,26576218190,4825,4875,4880,4825,73928
20241210,094700,26217819435,4875,4885,4890,4855,61737
20241210,094600,25917103735,4885,4870,4900,4870,35696
20241210,094500,25742601095,4870,4935,4940,4870,52408
20241210,094400,25485588840,4935,4900,4945,4885,34896
20241210,094300,25313961315,4900,4955,4955,4900,77194
20241210,094200,24933958115,4955,4880,4970,4870,174026
20241210,094100,24075943855,4875,4910,4965,4840,232378
20241210,094000,22935939795,4910,5010,5120,4900,456009
20241210,093900,20651603000,5030,4970,5040,4925,435438
20241210,093800,18480298195,4990,4990,4990,4990,0
20241210,093700,18480298195,4990,4990,4990,4990,0
20241210,093600,18480298195,4990,4730,4990,4690,699641
20241210,093500,15063763220,4725,4630,4750,4625,186011
20241210,093400,14191586975,4630,4645,4650,4600,33185
20241210,093300,14038026195,4645,4620,4650,4615,40963
20241210,093200,13848089535,4625,4585,4625,4565,57335
20241210,093100,13584039335,4585,4560,4600,4555,41104
20241210,093000,13395622520,4555,4575,4580,4555,28133
20241210,092900,13266960345,4575,4570,4585,4565,7961
20241210,092800,13230569810,4565,4590,4595,4555,47396
20241210,092700,13013451010,4590,4610,4610,4585,53820
20241210,092600,12766049580,4605,4575,4610,4545,65920
20241210,092500,12463765195,4585,4505,4595,4495,64919
20241210,092400,12168147145,4500,4535,4540,4495,27745
20241210,092300,12042785375,4540,4450,4540,4440,32108
20241210,092200,11898629580,4450,4480,4480,4430,53647
20241210,092100,11660383720,4455,4500,4505,4450,23352
20241210,092000,11556128780,4495,4480,4525,4465,48710
20241210,091900,11337228900,4470,4450,4480,4450,43348
20241210,091800,11144103150,4450,4525,4530,4450,71369
20241210,091700,10824178540,4535,4580,4590,4515,35147
20241210,091600,10664141730,4590,4565,4620,4565,55786
20241210,091500,10407699950,4565,4505,4565,4485,68735
20241210,091400,10098109310,4510,4555,4560,4500,60154
20241210,091300,9826355125,4550,4540,4600,4505,44931
20241210,091200,9622457830,4555,4615,4625,4515,116946
20241210,091100,9087389725,4620,4610,4635,4610,25116
20241210,091000,8971275955,4615,4630,4655,4610,55664
20241210,090900,8713719110,4635,4650,4670,4600,65127
20241210,090800,8412068125,4640,4670,4680,4635,126721
20241210,090700,7821886405,4670,4640,4685,4600,155260
20241210,090600,7101166695,4640,4575,4685,4575,232332
20241210,090500,6020538950,4570,4480,4600,4465,98537
20241210,090400,5573534975,4465,4610,4615,4360,199690
20241210,090300,4674765955,4615,4615,4645,4580,126983
20241210,090200,4090267195,4610,4740,4755,4565,237760
20241210,090100,2987149630,4740,4430,4760,4430,368014
20241210,090000,1280460825,4440,4540,4540,4390,256037