KissMeData/272210/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,210500,58699846060,19830,19830,19830,19830,87978
20241209,210400,58699846060,19830,19830,19830,19830,0
20241209,210300,58699846060,19830,19830,19830,19830,0
20241209,210200,58699846060,19830,19830,19830,19830,0
20241209,210100,58699846060,19830,19830,19830,19830,0
20241209,210000,58699846060,19830,19830,19830,19830,0
20241209,205900,58699846060,19830,19830,19830,19830,0
20241209,205800,58699846060,19830,19830,19830,19830,0
20241209,205700,58699846060,19830,19830,19830,19830,0
20241209,205600,58699846060,19830,19830,19830,19830,0
20241209,205500,58699846060,19830,19830,19830,19830,0
20241209,205400,58699846060,19830,19830,19830,19830,0
20241209,205300,58699846060,19830,19830,19830,19830,0
20241209,205200,58699846060,19830,19830,19830,19830,0
20241209,205100,58699846060,19830,19830,19830,19830,0
20241209,205000,58699846060,19830,19830,19830,19830,0
20241209,204900,58699846060,19830,19830,19830,19830,0
20241209,204800,58699846060,19830,19830,19830,19830,0
20241209,204700,58699846060,19830,19830,19830,19830,0
20241209,204600,58699846060,19830,19830,19830,19830,0
20241209,204500,58699846060,19830,19830,19830,19830,0
20241209,204400,58699846060,19830,19830,19830,19830,0
20241209,204300,58699846060,19830,19830,19830,19830,0
20241209,204200,58699846060,19830,19830,19830,19830,0
20241209,204100,58699846060,19830,19830,19830,19830,0
20241209,204000,58699846060,19830,19830,19830,19830,0
20241209,203900,58699846060,19830,19830,19830,19830,0
20241209,203800,58699846060,19830,19830,19830,19830,0
20241209,203700,58699846060,19830,19830,19830,19830,0
20241209,203600,58699846060,19830,19830,19830,19830,0
20241209,203500,58699846060,19830,19830,19830,19830,87978
20241209,203400,58699846060,19830,19830,19830,19830,0
20241209,203300,58699846060,19830,19830,19830,19830,0
20241209,203200,58699846060,19830,19830,19830,19830,0
20241209,203100,58699846060,19830,19830,19830,19830,0
20241209,203000,58699846060,19830,19830,19830,19830,0
20241209,202900,58699846060,19830,19830,19830,19830,0
20241209,202800,58699846060,19830,19830,19830,19830,0
20241209,202700,58699846060,19830,19830,19830,19830,0
20241209,202600,58699846060,19830,19830,19830,19830,0
20241209,202500,58699846060,19830,19830,19830,19830,0
20241209,202400,58699846060,19830,19830,19830,19830,0
20241209,202300,58699846060,19830,19830,19830,19830,0
20241209,202200,58699846060,19830,19830,19830,19830,0
20241209,202100,58699846060,19830,19830,19830,19830,0
20241209,202000,58699846060,19830,19830,19830,19830,0
20241209,201900,58699846060,19830,19830,19830,19830,0
20241209,201800,58699846060,19830,19830,19830,19830,0
20241209,201700,58699846060,19830,19830,19830,19830,0
20241209,201600,58699846060,19830,19830,19830,19830,0
20241209,201500,58699846060,19830,19830,19830,19830,0
20241209,201400,58699846060,19830,19830,19830,19830,0
20241209,201300,58699846060,19830,19830,19830,19830,0
20241209,201200,58699846060,19830,19830,19830,19830,0
20241209,201100,58699846060,19830,19830,19830,19830,0
20241209,201000,58699846060,19830,19830,19830,19830,0
20241209,200900,58699846060,19830,19830,19830,19830,0
20241209,200800,58699846060,19830,19830,19830,19830,0
20241209,200700,58699846060,19830,19830,19830,19830,0
20241209,200600,58699846060,19830,19830,19830,19830,0
20241209,200500,58699846060,19830,19830,19830,19830,87978
20241209,200400,58699846060,19830,19830,19830,19830,0
20241209,200300,58699846060,19830,19830,19830,19830,0
20241209,200200,58699846060,19830,19830,19830,19830,0
20241209,200100,58699846060,19830,19830,19830,19830,0
20241209,200000,58699846060,19830,19830,19830,19830,0
20241209,195900,58699846060,19830,19830,19830,19830,0
20241209,195800,58699846060,19830,19830,19830,19830,0
20241209,195700,58699846060,19830,19830,19830,19830,0
20241209,195600,58699846060,19830,19830,19830,19830,0
20241209,195500,58699846060,19830,19830,19830,19830,0
20241209,195400,58699846060,19830,19830,19830,19830,0
20241209,195300,58699846060,19830,19830,19830,19830,0
20241209,195200,58699846060,19830,19830,19830,19830,0
20241209,195100,58699846060,19830,19830,19830,19830,0
20241209,195000,58699846060,19830,19830,19830,19830,0
20241209,194900,58699846060,19830,19830,19830,19830,0
20241209,194800,58699846060,19830,19830,19830,19830,0
20241209,194700,58699846060,19830,19830,19830,19830,0
20241209,194600,58699846060,19830,19830,19830,19830,0
20241209,194500,58699846060,19830,19830,19830,19830,0
20241209,194400,58699846060,19830,19830,19830,19830,0
20241209,194300,58699846060,19830,19830,19830,19830,0
20241209,194200,58699846060,19830,19830,19830,19830,0
20241209,194100,58699846060,19830,19830,19830,19830,0
20241209,194000,58699846060,19830,19830,19830,19830,0
20241209,193900,58699846060,19830,19830,19830,19830,0
20241209,193800,58699846060,19830,19830,19830,19830,0
20241209,193700,58699846060,19830,19830,19830,19830,0
20241209,193600,58699846060,19830,19830,19830,19830,0
20241209,193500,58699846060,19830,19830,19830,19830,87978
20241209,193400,58699846060,19830,19830,19830,19830,0
20241209,193300,58699846060,19830,19830,19830,19830,0
20241209,193200,58699846060,19830,19830,19830,19830,0
20241209,193100,58699846060,19830,19830,19830,19830,0
20241209,193000,58699846060,19830,19830,19830,19830,0
20241209,192900,58699846060,19830,19830,19830,19830,0
20241209,192800,58699846060,19830,19830,19830,19830,0
20241209,192700,58699846060,19830,19830,19830,19830,0
20241209,192600,58699846060,19830,19830,19830,19830,0
20241209,192500,58699846060,19830,19830,19830,19830,0
20241209,192400,58699846060,19830,19830,19830,19830,0
20241209,192300,58699846060,19830,19830,19830,19830,0
20241209,192200,58699846060,19830,19830,19830,19830,0
20241209,192100,58699846060,19830,19830,19830,19830,0
20241209,192000,58699846060,19830,19830,19830,19830,0
20241209,191900,58699846060,19830,19830,19830,19830,0
20241209,191800,58699846060,19830,19830,19830,19830,0
20241209,191700,58699846060,19830,19830,19830,19830,0
20241209,191600,58699846060,19830,19830,19830,19830,0
20241209,191500,58699846060,19830,19830,19830,19830,0
20241209,191400,58699846060,19830,19830,19830,19830,0
20241209,191300,58699846060,19830,19830,19830,19830,0
20241209,191200,58699846060,19830,19830,19830,19830,0
20241209,191100,58699846060,19830,19830,19830,19830,0
20241209,191000,58699846060,19830,19830,19830,19830,0
20241209,190900,58699846060,19830,19830,19830,19830,0
20241209,190800,58699846060,19830,19830,19830,19830,0
20241209,190700,58699846060,19830,19830,19830,19830,0
20241209,190600,58699846060,19830,19830,19830,19830,0
20241209,190500,58699846060,19830,19830,19830,19830,87978
20241209,190400,58699846060,19830,19830,19830,19830,0
20241209,190300,58699846060,19830,19830,19830,19830,0
20241209,190200,58699846060,19830,19830,19830,19830,0
20241209,190100,58699846060,19830,19830,19830,19830,0
20241209,190000,58699846060,19830,19830,19830,19830,0
20241209,185900,58699846060,19830,19830,19830,19830,0
20241209,185800,58699846060,19830,19830,19830,19830,0
20241209,185700,58699846060,19830,19830,19830,19830,0
20241209,185600,58699846060,19830,19830,19830,19830,0
20241209,185500,58699846060,19830,19830,19830,19830,0
20241209,185400,58699846060,19830,19830,19830,19830,0
20241209,185300,58699846060,19830,19830,19830,19830,0
20241209,185200,58699846060,19830,19830,19830,19830,0
20241209,185100,58699846060,19830,19830,19830,19830,0
20241209,185000,58699846060,19830,19830,19830,19830,0
20241209,184900,58699846060,19830,19830,19830,19830,0
20241209,184800,58699846060,19830,19830,19830,19830,0
20241209,184700,58699846060,19830,19830,19830,19830,0
20241209,184600,58699846060,19830,19830,19830,19830,0
20241209,184500,58699846060,19830,19830,19830,19830,0
20241209,184400,58699846060,19830,19830,19830,19830,0
20241209,184300,58699846060,19830,19830,19830,19830,0
20241209,184200,58699846060,19830,19830,19830,19830,0
20241209,184100,58699846060,19830,19830,19830,19830,0
20241209,184000,58699846060,19830,19830,19830,19830,0
20241209,183900,58699846060,19830,19830,19830,19830,0
20241209,183800,58699846060,19830,19830,19830,19830,0
20241209,183700,58699846060,19830,19830,19830,19830,0
20241209,183600,58699846060,19830,19830,19830,19830,0
20241209,183500,58699846060,19830,19830,19830,19830,87978
20241209,183400,58699846060,19830,19830,19830,19830,0
20241209,183300,58699846060,19830,19830,19830,19830,0
20241209,183200,58699846060,19830,19830,19830,19830,0
20241209,183100,58699846060,19830,19830,19830,19830,0
20241209,183000,58699846060,19830,19830,19830,19830,0
20241209,182900,58699846060,19830,19830,19830,19830,0
20241209,182800,58699846060,19830,19830,19830,19830,0
20241209,182700,58699846060,19830,19830,19830,19830,0
20241209,182600,58699846060,19830,19830,19830,19830,0
20241209,182500,58699846060,19830,19830,19830,19830,0
20241209,182400,58699846060,19830,19830,19830,19830,0
20241209,182300,58699846060,19830,19830,19830,19830,0
20241209,182200,58699846060,19830,19830,19830,19830,0
20241209,182100,58699846060,19830,19830,19830,19830,0
20241209,182000,58699846060,19830,19830,19830,19830,0
20241209,181900,58699846060,19830,19830,19830,19830,0
20241209,181800,58699846060,19830,19830,19830,19830,0
20241209,181700,58699846060,19830,19830,19830,19830,0
20241209,181600,58699846060,19830,19830,19830,19830,0
20241209,181500,58699846060,19830,19830,19830,19830,0
20241209,181400,58699846060,19830,19830,19830,19830,0
20241209,181300,58699846060,19830,19830,19830,19830,0
20241209,181200,58699846060,19830,19830,19830,19830,0
20241209,181100,58699846060,19830,19830,19830,19830,0
20241209,181000,58699846060,19830,19830,19830,19830,0
20241209,180900,58699846060,19830,19830,19830,19830,0
20241209,180800,58699846060,19830,19830,19830,19830,0
20241209,180700,58699846060,19830,19830,19830,19830,0
20241209,180600,58699846060,19830,19830,19830,19830,0
20241209,180500,58699846060,19830,19830,19830,19830,87978
20241209,180400,58699846060,19830,19830,19830,19830,0
20241209,180300,58699846060,19830,19830,19830,19830,0
20241209,180200,58699846060,19830,19830,19830,19830,0
20241209,180100,58699846060,19830,19830,19830,19830,0
20241209,180000,58699846060,19830,19830,19830,19830,0
20241209,175900,58699846060,19830,19830,19830,19830,0
20241209,175800,58699846060,19830,19830,19830,19830,0
20241209,175700,58699846060,19830,19830,19830,19830,0
20241209,175600,58699846060,19830,19830,19830,19830,0
20241209,175500,58699846060,19830,19830,19830,19830,0
20241209,175400,58699846060,19830,19830,19830,19830,0
20241209,175300,58699846060,19830,19830,19830,19830,0
20241209,175200,58699846060,19830,19830,19830,19830,0
20241209,175100,58699846060,19830,19830,19830,19830,0
20241209,175000,58699846060,19830,19830,19830,19830,0
20241209,174900,58699846060,19830,19830,19830,19830,0
20241209,174800,58699846060,19830,19830,19830,19830,0
20241209,174700,58699846060,19830,19830,19830,19830,0
20241209,174600,58699846060,19830,19830,19830,19830,0
20241209,174500,58699846060,19830,19830,19830,19830,0
20241209,174400,58699846060,19830,19830,19830,19830,0
20241209,174300,58699846060,19830,19830,19830,19830,0
20241209,174200,58699846060,19830,19830,19830,19830,0
20241209,174100,58699846060,19830,19830,19830,19830,0
20241209,174000,58699846060,19830,19830,19830,19830,0
20241209,173900,58699846060,19830,19830,19830,19830,0
20241209,173800,58699846060,19830,19830,19830,19830,0
20241209,173700,58699846060,19830,19830,19830,19830,0
20241209,173600,58699846060,19830,19830,19830,19830,0
20241209,173500,58699846060,19830,19830,19830,19830,87978
20241209,173400,58699846060,19830,19830,19830,19830,0
20241209,173300,58699846060,19830,19830,19830,19830,0
20241209,173200,58699846060,19830,19830,19830,19830,0
20241209,173100,58699846060,19830,19830,19830,19830,0
20241209,173000,58699846060,19830,19830,19830,19830,0
20241209,172900,58699846060,19830,19830,19830,19830,0
20241209,172800,58699846060,19830,19830,19830,19830,0
20241209,172700,58699846060,19830,19830,19830,19830,0
20241209,172600,58699846060,19830,19830,19830,19830,0
20241209,172500,58699846060,19830,19830,19830,19830,0
20241209,172400,58699846060,19830,19830,19830,19830,0
20241209,172300,58699846060,19830,19830,19830,19830,0
20241209,172200,58699846060,19830,19830,19830,19830,0
20241209,172100,58699846060,19830,19830,19830,19830,0
20241209,172000,58699846060,19830,19830,19830,19830,0
20241209,171900,58699846060,19830,19830,19830,19830,0
20241209,171800,58699846060,19830,19830,19830,19830,0
20241209,171700,58699846060,19830,19830,19830,19830,0
20241209,171600,58699846060,19830,19830,19830,19830,0
20241209,171500,58699846060,19830,19830,19830,19830,0
20241209,171400,58699846060,19830,19830,19830,19830,0
20241209,171300,58699846060,19830,19830,19830,19830,0
20241209,171200,58699846060,19830,19830,19830,19830,0
20241209,171100,58699846060,19830,19830,19830,19830,0
20241209,171000,58699846060,19830,19830,19830,19830,0
20241209,170900,58699846060,19830,19830,19830,19830,0
20241209,170800,58699846060,19830,19830,19830,19830,0
20241209,170700,58699846060,19830,19830,19830,19830,0
20241209,170600,58699846060,19830,19830,19830,19830,0
20241209,170500,58699846060,19830,19830,19830,19830,87978
20241209,170400,58699846060,19830,19830,19830,19830,0
20241209,170300,58699846060,19830,19830,19830,19830,0
20241209,170200,58699846060,19830,19830,19830,19830,0
20241209,170100,58699846060,19830,19830,19830,19830,0
20241209,170000,58699846060,19830,19830,19830,19830,0
20241209,165900,58699846060,19830,19830,19830,19830,0
20241209,165800,58699846060,19830,19830,19830,19830,0
20241209,165700,58699846060,19830,19830,19830,19830,0
20241209,165600,58699846060,19830,19830,19830,19830,0
20241209,165500,58699846060,19830,19830,19830,19830,0
20241209,165400,58699846060,19830,19830,19830,19830,0
20241209,165300,58699846060,19830,19830,19830,19830,0
20241209,165200,58699846060,19830,19830,19830,19830,0
20241209,165100,58699846060,19830,19830,19830,19830,0
20241209,165000,58699846060,19830,19830,19830,19830,0
20241209,164900,58699846060,19830,19830,19830,19830,0
20241209,164800,58699846060,19830,19830,19830,19830,0
20241209,164700,58699846060,19830,19830,19830,19830,0
20241209,164600,58699846060,19830,19830,19830,19830,0
20241209,164500,58699846060,19830,19830,19830,19830,0
20241209,164400,58699846060,19830,19830,19830,19830,0
20241209,164300,58699846060,19830,19830,19830,19830,0
20241209,164200,58699846060,19830,19830,19830,19830,0
20241209,164100,58699846060,19830,19830,19830,19830,0
20241209,164000,58699846060,19830,19830,19830,19830,0
20241209,163900,58699846060,19830,19830,19830,19830,0
20241209,163800,58699846060,19830,19830,19830,19830,0
20241209,163700,58699846060,19830,19830,19830,19830,0
20241209,163600,58699846060,19830,19830,19830,19830,0
20241209,163500,58699846060,19830,19830,19830,19830,87978
20241209,163400,58699846060,19830,19830,19830,19830,0
20241209,163300,58699846060,19830,19830,19830,19830,0
20241209,163200,58699846060,19830,19830,19830,19830,0
20241209,163100,58699846060,19830,19830,19830,19830,0
20241209,163000,58699846060,19830,19830,19830,19830,0
20241209,162900,58699846060,19830,19830,19830,19830,0
20241209,162800,58699846060,19830,19830,19830,19830,0
20241209,162700,58699846060,19830,19830,19830,19830,0
20241209,162600,58699846060,19830,19830,19830,19830,0
20241209,162500,58699846060,19830,19830,19830,19830,0
20241209,162400,58699846060,19830,19830,19830,19830,0
20241209,162300,58699846060,19830,19830,19830,19830,0
20241209,162200,58699846060,19830,19830,19830,19830,0
20241209,162100,58699846060,19830,19830,19830,19830,0
20241209,162000,58699846060,19830,19830,19830,19830,0
20241209,161900,58699846060,19830,19830,19830,19830,0
20241209,161800,58699846060,19830,19830,19830,19830,0
20241209,161700,58699846060,19830,19830,19830,19830,0
20241209,161600,58699846060,19830,19830,19830,19830,0
20241209,161500,58699846060,19830,19830,19830,19830,0
20241209,161400,58699846060,19830,19830,19830,19830,0
20241209,161300,58699846060,19830,19830,19830,19830,0
20241209,161200,58699846060,19830,19830,19830,19830,0
20241209,161100,58699846060,19830,19830,19830,19830,0
20241209,161000,58699846060,19830,19830,19830,19830,0
20241209,160900,58699846060,19830,19830,19830,19830,0
20241209,160800,58699846060,19830,19830,19830,19830,0
20241209,160700,58699846060,19830,19830,19830,19830,0
20241209,160600,58699846060,19830,19830,19830,19830,0
20241209,160500,58699846060,19830,19830,19830,19830,87978
20241209,160400,58699846060,19830,19830,19830,19830,0
20241209,160300,58699846060,19830,19830,19830,19830,0
20241209,160200,58699846060,19830,19830,19830,19830,0
20241209,160100,58699846060,19830,19830,19830,19830,0
20241209,160000,58699846060,19830,19830,19830,19830,0
20241209,155900,58699846060,19830,19830,19830,19830,0
20241209,155800,58699846060,19830,19830,19830,19830,0
20241209,155700,58699846060,19830,19830,19830,19830,0
20241209,155600,58699846060,19830,19830,19830,19830,0
20241209,155500,58699846060,19830,19830,19830,19830,0
20241209,155400,58699846060,19830,19830,19830,19830,0
20241209,155300,58699846060,19830,19830,19830,19830,0
20241209,155200,58699846060,19830,19830,19830,19830,0
20241209,155100,58699846060,19830,19830,19830,19830,0
20241209,155000,58699846060,19830,19830,19830,19830,0
20241209,154900,58699846060,19830,19830,19830,19830,0
20241209,154800,58699846060,19830,19830,19830,19830,0
20241209,154700,58699846060,19830,19830,19830,19830,0
20241209,154600,58699846060,19830,19830,19830,19830,0
20241209,154500,58699846060,19830,19830,19830,19830,0
20241209,154400,58699846060,19830,19830,19830,19830,0
20241209,154300,58699846060,19830,19830,19830,19830,0
20241209,154200,58699846060,19830,19830,19830,19830,0
20241209,154100,58699846060,19830,19830,19830,19830,0
20241209,154000,58699846060,19830,19830,19830,19830,0
20241209,153900,58699846060,19830,19830,19830,19830,0
20241209,153800,58699846060,19830,19830,19830,19830,0
20241209,153700,58699846060,19830,19830,19830,19830,0
20241209,153600,58699846060,19830,19830,19830,19830,0
20241209,153500,58699846060,19830,19830,19830,19830,87978
20241209,153400,58699846060,19830,19830,19830,19830,0
20241209,153300,58699846060,19830,19830,19830,19830,0
20241209,153200,58699846060,19830,19830,19830,19830,0
20241209,153100,58699846060,19830,19830,19830,19830,0
20241209,153000,58699846060,19830,19830,19830,19830,87978
20241209,152900,56955242320,19830,19830,19830,19830,0
20241209,152800,56955242320,19830,19830,19830,19830,0
20241209,152700,56955242320,19830,19830,19830,19830,0
20241209,152600,56955242320,19830,19830,19830,19830,0
20241209,152500,56955242320,19830,19830,19830,19830,0
20241209,152400,56955242320,19830,19830,19830,19830,0
20241209,152300,56955242320,19830,19830,19830,19830,0
20241209,152200,56955242320,19830,19830,19830,19830,0
20241209,152100,56955242320,19830,19830,19830,19830,0
20241209,152000,56955242320,19830,19830,19830,19830,0
20241209,151900,56955242320,19830,19840,19850,19820,15070
20241209,151800,56656422970,19840,19850,19860,19830,11163
20241209,151700,56434897830,19850,19860,19860,19830,11838
20241209,151600,56199997760,19850,19880,19880,19840,9904
20241209,151500,56003332280,19880,19870,19890,19860,12080
20241209,151400,55763206610,19860,19860,19890,19850,10593
20241209,151300,55552742950,19870,19860,19880,19850,5899
20241209,151200,55435542030,19870,19910,19910,19850,6818
20241209,151100,55300079010,19910,19900,19910,19870,8663
20241209,151000,55127831690,19910,19910,19930,19890,10239
20241209,150900,54924036790,19910,19960,19960,19890,13156
20241209,150800,54661985790,19950,19970,19970,19950,5741
20241209,150700,54547421720,19960,19970,19970,19950,6121
20241209,150600,54425257080,19970,19990,19990,19960,5832
20241209,150500,54308761240,19990,19990,19990,19970,7985
20241209,150400,54149188030,19990,19950,19990,19940,11853
20241209,150300,53912443140,19940,19950,19960,19940,7921
20241209,150200,53754423520,19960,19940,19960,19910,15139
20241209,150100,53452493560,19940,19940,19950,19900,9237
20241209,150000,53268368750,19930,19880,19940,19870,12514
20241209,145900,53019277260,19890,19910,19920,19880,6809
20241209,145800,52883785070,19910,19920,19930,19910,6074
20241209,145700,52762802100,19910,19930,19940,19910,5257
20241209,145600,52658059740,19940,19930,19950,19910,5974
20241209,145500,52538973500,19930,19940,19950,19930,7505
20241209,145400,52389296990,19940,19900,19940,19890,7781
20241209,145300,52234349460,19890,19930,19930,19890,6729
20241209,145200,52100354970,19910,19920,19940,19900,13156
20241209,145100,51838232060,19910,19890,19920,19860,13513
20241209,145000,51569296780,19890,19830,19920,19830,18285
20241209,144900,51205771120,19830,19840,19850,19820,7501
20241209,144800,51056961340,19830,19830,19850,19800,12999
20241209,144700,50799405150,19830,19870,19870,19800,29166
20241209,144600,50220906710,19870,19900,19900,19870,6907
20241209,144500,50083573840,19900,19890,19910,19890,9158
20241209,144400,49901345380,19900,19910,19910,19880,11772
20241209,144300,49667247510,19910,19910,19920,19900,5059
20241209,144200,49566546320,19910,19920,19930,19890,11888
20241209,144100,49329851640,19930,19950,19960,19920,10717
20241209,144000,49116262090,19950,19900,19950,19890,14232
20241209,143900,48832792310,19900,19900,19920,19900,8311
20241209,143800,48667365360,19910,19900,19920,19900,6006
20241209,143700,48547797160,19900,19890,19920,19880,17169
20241209,143600,48206103520,19890,19910,19910,19880,14484
20241209,143500,47917933250,19900,19920,19920,19900,5629
20241209,143400,47805853490,19910,19910,19940,19900,4385
20241209,143300,47718545890,19910,19900,19940,19900,16499
20241209,143200,47389887540,19900,19920,19930,19900,10066
20241209,143100,47189419600,19920,19920,19930,19910,13575
20241209,143000,46919005190,19930,19950,19970,19920,21505
20241209,142900,46490057210,19950,19960,19990,19950,16992
20241209,142800,46150834520,19960,19980,19990,19950,28452
20241209,142700,45582679150,19980,20000,20000,19980,2942
20241209,142600,45523884310,20000,20000,20000,19980,4991
20241209,142500,45424127960,20000,20000,20000,19980,7854
20241209,142400,45267132120,20000,20000,20050,19990,5075
20241209,142300,45165645500,20000,20050,20050,19990,11897
20241209,142200,44927697800,20050,20050,20050,20000,2681
20241209,142100,44874008700,20050,20050,20050,20000,5500
20241209,142000,44763987500,20050,20050,20050,20000,2451
20241209,141900,44714927350,20050,19990,20050,19990,9199
20241209,141800,44530846270,20000,20000,20050,19990,10259
20241209,141700,44325657170,20000,20000,20050,20000,3310
20241209,141600,44259438220,20000,20050,20050,20000,5463
20241209,141500,44150094670,20000,20000,20050,20000,2963
20241209,141400,44090769170,20000,20000,20050,20000,2513
20241209,141300,44040467220,20000,20050,20050,20000,2030
20241209,141200,43999837820,20000,20050,20050,20000,3921
20241209,141100,43921378570,20050,20050,20050,20000,3438
20241209,141000,43852598370,20000,20000,20000,19990,9544
20241209,140900,43661743190,19990,20000,20000,19990,1272
20241209,140800,43636314380,19990,20000,20000,19980,4821
20241209,140700,43539956630,20000,19990,20000,19980,3916
20241209,140600,43461659800,20000,19990,20000,19980,6346
20241209,140500,43334799500,20000,20000,20000,19990,3347
20241209,140400,43267884300,20000,20050,20050,19990,7015
20241209,140300,43127573220,20000,20050,20050,19990,13357
20241209,140200,42860416010,20000,20050,20050,20000,2853
20241209,140100,42803300310,20000,20000,20050,20000,5569
20241209,140000,42691871410,20000,20100,20100,20000,5274
20241209,135900,42586100010,20050,20100,20100,20050,1467
20241209,135800,42556654360,20100,20050,20100,20050,1822
20241209,135700,42520089460,20050,20100,20100,20050,1815
20241209,135600,42483666810,20100,20150,20150,20050,6975
20241209,135500,42343489660,20100,20150,20150,20100,1951
20241209,135400,42304237360,20150,20050,20150,20050,6387
20241209,135300,42175862960,20050,20000,20100,20000,8239
20241209,135200,42010480210,20000,20100,20100,19990,11226
20241209,135100,41785748630,20050,20050,20100,20050,2346
20241209,135000,41738689730,20050,20100,20100,20050,2774
20241209,134900,41683052130,20050,20050,20100,20000,14490
20241209,134800,41392459280,20000,20050,20050,19990,7654
20241209,134700,41239363900,20000,20000,20050,19990,19568
20241209,134600,40848017650,20000,20050,20050,20000,37096
20241209,134500,40106077800,20000,20050,20100,20000,9933
20241209,134400,39907246000,20050,20050,20100,20000,3695
20241209,134300,39833165750,20050,20100,20100,20000,6096
20241209,134200,39710971400,20050,20050,20100,20000,5223
20241209,134100,39606254200,20100,20100,20100,20050,6533
20241209,134000,39475225600,20050,20100,20100,20050,6496
20241209,133900,39344915650,20050,20050,20100,20050,3325
20241209,133800,39278135850,20100,20050,20100,20050,2319
20241209,133700,39231608250,20050,20100,20100,20050,860
20241209,133600,39214353900,20100,20050,20100,20050,3779
20241209,133500,39138552250,20050,20050,20100,20000,10520
20241209,133400,38927462600,20050,20100,20100,20000,9420
20241209,133300,38738764250,20050,20000,20100,20000,11397
20241209,133200,38510203750,20050,20050,20100,20000,13046
20241209,133100,38248674800,20050,20100,20100,20050,5266
20241209,133000,38143046750,20100,20050,20100,20050,10443
20241209,132900,37933619150,20100,20150,20200,20050,35487
20241209,132800,37220522450,20150,20200,20200,20150,1432
20241209,132700,37191641900,20150,20150,20200,20150,2470
20241209,132600,37141822400,20150,20150,20150,20100,4621
20241209,132500,37048733550,20150,20150,20200,20100,2849
20241209,132400,36991309500,20150,20100,20200,20100,12915
20241209,132300,36731202300,20100,20100,20150,20100,1869
20241209,132200,36693583450,20150,20150,20150,20100,1778
20241209,132100,36657784600,20100,20150,20200,20100,7582
20241209,132000,36505036100,20150,20150,20200,20150,2257
20241209,131900,36459490100,20150,20200,20200,20150,1714
20241209,131800,36424934200,20150,20200,20200,20150,3374
20241209,131700,36356912950,20200,20250,20250,20150,11853
20241209,131600,36117441400,20250,20200,20250,20200,1392
20241209,131500,36089284850,20200,20250,20250,20200,1474
20241209,131400,36059485750,20250,20250,20250,20200,1310
20241209,131300,36032992700,20250,20200,20250,20150,3943
20241209,131200,35953291400,20150,20200,20200,20150,1965
20241209,131100,35913657100,20200,20150,20200,20150,8754
20241209,131000,35736874300,20200,20200,20200,20150,3195
20241209,130900,35672448150,20150,20150,20200,20150,2036
20241209,130800,35631392450,20200,20150,20200,20150,2842
20241209,130700,35574115900,20150,20150,20200,20150,2822
20241209,130600,35517183250,20200,20100,20200,20100,2951
20241209,130500,35457723150,20150,20100,20150,20100,5410
20241209,130400,35348862500,20100,20150,20150,20100,3500
20241209,130300,35278461800,20150,20150,20200,20100,17208
20241209,130200,34931632900,20150,20200,20200,20150,6046
20241209,130100,34809780300,20200,20200,20200,20150,1466
20241209,130000,34780208100,20200,20200,20250,20150,3327
20241209,125900,34713006950,20200,20200,20250,20150,9646
20241209,125800,34518132450,20200,20250,20250,20200,3127
20241209,125700,34454913350,20250,20200,20250,20200,2315
20241209,125600,34408086200,20200,20200,20250,20200,6070
20241209,125500,34285445100,20200,20250,20300,20200,4002
20241209,125400,34204559250,20250,20300,20300,20250,2650
20241209,125300,34150872200,20250,20250,20300,20200,8853
20241209,125200,33971598250,20250,20200,20250,20200,2080
20241209,125100,33929548850,20200,20300,20300,20200,5088
20241209,125000,33826421000,20250,20250,20300,20250,11480
20241209,124900,33593624600,20250,20250,20300,20250,3315
20241209,124800,33526470900,20250,20250,20300,20250,13461
20241209,124700,33253867100,20300,20300,20300,20250,1766
20241209,124600,33218047300,20300,20250,20300,20250,4843
20241209,124500,33119797400,20300,20300,20300,20250,4147
20241209,124400,33035627600,20300,20300,20300,20250,3399
20241209,124300,32966657800,20300,20300,20300,20250,1730
20241209,124200,32931558600,20250,20400,20400,20250,18948
20241209,124100,32546803100,20400,20350,20400,20300,5412
20241209,124000,32436678050,20300,20300,20350,20300,2343
20241209,123900,32389058900,20300,20300,20350,20300,1985
20241209,123800,32348751450,20300,20250,20350,20250,8930
20241209,123700,32167505300,20250,20350,20350,20250,1574
20241209,123600,32135560600,20300,20350,20350,20300,4272
20241209,123500,32048788000,20300,20300,20350,20300,1253
20241209,123400,32023322400,20350,20350,20350,20300,2522
20241209,123300,31972055800,20350,20300,20350,20300,1362
20241209,123200,31944365050,20300,20300,20350,20300,1620
20241209,123100,31911438100,20300,20350,20350,20300,1690
20241209,123000,31877095800,20300,20350,20350,20300,1900
20241209,122900,31838466000,20350,20300,20350,20300,1363
20241209,122800,31810760950,20350,20350,20350,20300,4771
20241209,122700,31713870800,20300,20350,20350,20300,2199
20241209,122600,31669210750,20350,20350,20350,20300,812
20241209,122500,31652706700,20350,20350,20350,20300,9145
20241209,122400,31466705350,20350,20350,20350,20300,2160
20241209,122300,31422816050,20350,20350,20350,20300,1262
20241209,122200,31397155500,20350,20350,20350,20300,2050
20241209,122100,31355511550,20350,20400,20400,20300,3089
20241209,122000,31292683050,20400,20350,20400,20350,796
20241209,121900,31276472000,20350,20400,20400,20300,4467
20241209,121800,31185499650,20350,20350,20400,20350,1371
20241209,121700,31157551350,20400,20400,20450,20350,1651
20241209,121600,31123899200,20400,20400,20450,20350,1558
20241209,121500,31092123800,20400,20450,20500,20400,4168
20241209,121400,31007061200,20450,20450,20500,20400,9537
20241209,121300,30812060400,20500,20450,20500,20450,1713
20241209,121200,30776964300,20500,20450,20500,20450,3260
20241209,121100,30710220250,20500,20500,20500,20450,1649
20241209,121000,30676440850,20500,20500,20500,20450,2590
20241209,120900,30623365450,20500,20450,20500,20450,4682
20241209,120800,30527413300,20500,20400,20500,20400,7351
20241209,120700,30377070000,20400,20450,20450,20400,4618
20241209,120600,30282836850,20400,20450,20450,20400,2096
20241209,120500,30240000350,20500,20450,20500,20400,6274
20241209,120400,30111758250,20450,20350,20500,20350,23618
20241209,120300,29629668950,20350,20350,20400,20300,7342
20241209,120200,29480259250,20350,20300,20350,20300,2496
20241209,120100,29429577300,20300,20300,20350,20300,1760
20241209,120000,29393827050,20350,20300,20350,20250,6851
20241209,115900,29254747050,20250,20250,20300,20250,1894
20241209,115800,29216364200,20300,20300,20350,20250,7686
20241209,115700,29060312200,20350,20350,20350,20300,911
20241209,115600,29041788750,20350,20350,20350,20300,1321
20241209,115500,29014926200,20300,20350,20350,20300,1432
20241209,115400,28985838350,20300,20300,20350,20300,2819
20241209,115300,28928542000,20350,20300,20350,20250,3608
20241209,115200,28855371550,20300,20300,20350,20250,2550
20241209,115100,28803650250,20350,20350,20350,20300,1409
20241209,115000,28775019000,20300,20300,20350,20300,2637
20241209,114900,28721471950,20300,20300,20350,20250,1060
20241209,114800,28699964600,20250,20350,20350,20250,2643
20241209,114700,28646302350,20350,20300,20350,20250,3127
20241209,114600,28582837800,20300,20250,20300,20250,3517
20241209,114500,28511557450,20250,20300,20300,20250,903
20241209,114400,28493249000,20250,20200,20300,20200,4509
20241209,114300,28402011600,20200,20250,20250,20200,1974
20241209,114200,28362081600,20250,20200,20250,20200,3886
20241209,114100,28283532650,20200,20250,20300,20200,1396
20241209,114000,28255268700,20250,20250,20300,20200,5683
20241209,113900,28140388550,20300,20250,20300,20250,5185
20241209,113800,28035324800,20250,20300,20300,20250,1955
20241209,113700,27995711550,20250,20300,20300,20250,800
20241209,113600,27979496650,20300,20350,20350,20250,1570
20241209,113500,27947601400,20300,20250,20350,20250,5257
20241209,113400,27840869150,20250,20300,20300,20250,809
20241209,113300,27824466150,20300,20300,20300,20250,2519
20241209,113200,27773365300,20300,20250,20300,20250,1005
20241209,113100,27752993900,20300,20300,20300,20200,2875
20241209,113000,27694755800,20300,20300,20300,20250,2481
20241209,112900,27644491700,20250,20250,20300,20250,2978
20241209,112800,27584136250,20300,20200,20300,20200,4106
20241209,112700,27500941950,20200,20200,20250,20150,3938
20241209,112600,27421404850,20200,20200,20250,20150,7707
20241209,112500,27265676850,20200,20250,20250,20200,10653
20241209,112400,27050450500,20250,20250,20300,20200,10459
20241209,112300,26838790600,20300,20300,20300,20250,1816
20241209,112200,26801949200,20300,20300,20300,20250,846
20241209,112100,26784796600,20300,20300,20300,20250,1445
20241209,112000,26755484050,20300,20250,20300,20250,2674
20241209,111900,26701291200,20300,20250,20300,20250,2376
20241209,111800,26653095100,20300,20250,20300,20250,1021
20241209,111700,26632415450,20300,20300,20300,20250,1916
20241209,111600,26593575550,20300,20250,20300,20250,1834
20241209,111500,26556389250,20250,20250,20300,20200,8789
20241209,111400,26378469700,20250,20200,20250,20150,19760
20241209,111300,25979352450,20150,20200,20200,20150,1839
20241209,111200,25942261950,20200,20300,20350,20150,43839
20241209,111100,25055355100,20300,20300,20350,20250,7449
20241209,111000,24904154550,20350,20350,20350,20300,5092
20241209,110900,24800747450,20350,20300,20350,20300,2786
20241209,110800,24744184850,20350,20400,20400,20300,1533
20241209,110700,24712998600,20350,20350,20400,20350,2094
20241209,110600,24670320650,20350,20300,20350,20300,5146
20241209,110500,24565629550,20300,20350,20350,20300,1672
20241209,110400,24531619050,20350,20300,20350,20300,1813
20241209,110300,24494773550,20350,20350,20350,20300,3187
20241209,110200,24430019250,20300,20350,20350,20300,1408
20241209,110100,24401387600,20300,20350,20400,20300,2594
20241209,110000,24348611950,20300,20350,20350,20300,1904
20241209,105900,24309931100,20350,20350,20350,20300,1776
20241209,105800,24273812400,20350,20350,20400,20300,2371
20241209,105700,24225569200,20350,20350,20350,20300,2853
20241209,105600,24167563800,20300,20350,20350,20300,1542
20241209,105500,24136224400,20350,20350,20350,20300,2258
20241209,105400,24090343250,20350,20350,20400,20300,8291
20241209,105300,23921635350,20400,20400,20450,20350,11281
20241209,105200,23691488300,20400,20400,20450,20400,1447
20241209,105100,23661934100,20450,20450,20450,20400,2193
20241209,105000,23617103400,20450,20450,20450,20400,2286
20241209,104900,23570394500,20450,20450,20450,20400,3324
20241209,104800,23502436550,20450,20500,20500,20400,4289
20241209,104700,23414721300,20500,20450,20500,20450,5741
20241209,104600,23297056700,20450,20450,20500,20400,1478
20241209,104500,23266829400,20500,20450,20500,20400,3707
20241209,104400,23191003600,20500,20500,20500,20450,1783
20241209,104300,23154498200,20450,20450,20500,20450,5515
20241209,104200,23041687550,20450,20400,20450,20350,6605
20241209,104100,22906988550,20450,20450,20450,20400,2146
20241209,104000,22863122050,20450,20400,20450,20400,1429
20241209,103900,22833945950,20400,20350,20450,20350,6648
20241209,103800,22698297900,20400,20400,20400,20350,1801
20241209,103700,22661621750,20400,20400,20450,20350,14235
20241209,103600,22371238250,20450,20450,20450,20350,4796
20241209,103500,22273399350,20450,20450,20450,20400,2315
20241209,103400,22226113850,20400,20400,20450,20350,13070
20241209,103300,21959442650,20400,20400,20400,20350,1594
20241209,103200,21926953250,20350,20350,20400,20350,878
20241209,103100,21909065450,20350,20350,20350,20300,4333
20241209,103000,21820914100,20350,20350,20350,20300,4019
20241209,102900,21739288750,20350,20350,20350,20300,2403
20241209,102800,21690400600,20350,20400,20400,20300,2097
20241209,102700,21647753800,20350,20400,20400,20300,6121
20241209,102600,21523423300,20350,20350,20400,20300,11082
20241209,102500,21298209800,20350,20300,20350,20300,2793
20241209,102400,21241402850,20300,20300,20350,20250,6383
20241209,102300,21111866200,20250,20300,20300,20250,1993
20241209,102200,21071458100,20250,20300,20300,20250,1484
20241209,102100,21041353400,20300,20300,20350,20250,4851
20241209,102000,20942921300,20300,20350,20350,20300,2909
20241209,101900,20883833800,20350,20300,20350,20250,5726
20241209,101800,20767606350,20300,20350,20350,20300,1871
20241209,101700,20729548400,20300,20400,20400,20300,4350
20241209,101600,20640993500,20400,20350,20400,20350,2068
20241209,101500,20598866900,20350,20350,20350,20300,6869
20241209,101400,20459179750,20350,20350,20350,20300,1091
20241209,101300,20436995350,20300,20350,20350,20300,5438
20241209,101200,20326392950,20350,20300,20400,20300,3476
20241209,101100,20255585300,20350,20350,20400,20300,18728
20241209,101000,19874786150,20350,20400,20400,20350,8692
20241209,100900,19697867650,20400,20350,20400,20300,6276
20241209,100800,19570217100,20350,20300,20350,20250,7990
20241209,100700,19408014800,20250,20300,20300,20250,1803
20241209,100600,19371476950,20300,20300,20300,20250,1988
20241209,100500,19331152500,20300,20250,20300,20250,4045
20241209,100400,19249193200,20300,20300,20350,20250,5761
20241209,100300,19132245950,20350,20350,20400,20300,5733
20241209,100200,19015600850,20400,20350,20400,20350,4592
20241209,100100,18922028400,20350,20400,20450,20350,9885
20241209,100000,18720574500,20400,20400,20400,20350,5671
20241209,095900,18604989000,20400,20350,20400,20300,5585
20241209,095800,18491304500,20300,20300,20350,20300,7052
20241209,095700,18348099950,20300,20250,20300,20200,6146
20241209,095600,18223564850,20250,20250,20250,20150,3290
20241209,095500,18157082550,20200,20250,20250,20150,12721
20241209,095400,17900092500,20250,20200,20250,20150,9371
20241209,095300,17710839950,20150,20250,20250,20150,19588
20241209,095200,17314932400,20250,20350,20350,20250,5413
20241209,095100,17205102150,20300,20350,20400,20300,4409
20241209,095000,17115449250,20400,20350,20400,20350,2207
20241209,094900,17070506400,20400,20400,20400,20350,5414
20241209,094800,16960110300,20400,20400,20450,20350,2061
20241209,094700,16918070300,20400,20400,20400,20350,7095
20241209,094600,16773344750,20350,20350,20400,20350,2891
20241209,094500,16714508600,20350,20300,20400,20300,4650
20241209,094400,16620066550,20300,20350,20400,20250,15069
20241209,094300,16314069800,20350,20350,20400,20300,7131
20241209,094200,16168909750,20400,20400,20500,20400,17770
20241209,094100,15805935100,20450,20450,20450,20400,3524
20241209,094000,15733984800,20450,20350,20450,20350,11888
20241209,093900,15491234400,20400,20300,20400,20250,19511
20241209,093800,15094308200,20300,20250,20300,20250,7409
20241209,093700,14944014950,20300,20300,20350,20250,6212
20241209,093600,14818004750,20350,20300,20350,20300,3914
20241209,093500,14738501700,20350,20300,20350,20250,8962
20241209,093400,14556609350,20300,20300,20300,20250,5444
20241209,093300,14446128450,20300,20250,20300,20200,6498
20241209,093200,14314621550,20250,20150,20250,20100,33186
20241209,093100,13644746750,20200,20200,20200,20100,14241
20241209,093000,13357778900,20200,20150,20200,20100,14179
20241209,092900,13072095300,20150,20200,20250,20150,5392
20241209,092800,12963217050,20200,20250,20250,20150,13404
20241209,092700,12692571200,20250,20150,20300,20150,23201
20241209,092600,12223360300,20150,20200,20250,20100,24048
20241209,092500,11738410650,20200,20300,20300,20200,13909
20241209,092400,11457304500,20300,20300,20300,20200,9238
20241209,092300,11270235350,20300,20350,20400,20250,30160
20241209,092200,10657173100,20300,20250,20350,20250,12310
20241209,092100,10407414200,20250,20350,20350,20200,20277
20241209,092000,9996319250,20350,20400,20400,20250,33161
20241209,091900,9322573950,20350,20450,20450,20350,7665
20241209,091800,9166405100,20450,20450,20500,20400,20411
20241209,091700,8749358500,20450,20500,20500,20400,12159
20241209,091600,8500614950,20500,20450,20500,20400,4298
20241209,091500,8412738000,20450,20550,20600,20400,14053
20241209,091400,8125127100,20550,20550,20600,20500,13602
20241209,091300,7846061400,20550,20650,20650,20500,12886
20241209,091200,7581290450,20650,20550,20650,20500,17045
20241209,091100,7230766400,20600,20750,20750,20550,21496
20241209,091000,6786936400,20700,20700,20750,20650,14434
20241209,090900,6488277350,20700,20650,20700,20550,12320
20241209,090800,6234031450,20600,20600,20650,20550,15005
20241209,090700,5924745700,20650,20600,20700,20500,15266
20241209,090600,5610541900,20550,20500,20700,20450,23233
20241209,090500,5133083600,20550,20550,20650,20450,19901
20241209,090400,4724417150,20550,20600,20600,20500,14556
20241209,090300,4425370800,20600,20650,20700,20450,26712
20241209,090200,3876057400,20550,20650,20800,20450,49379
20241209,090100,2858396550,20600,20950,20950,20600,31709
20241209,090000,2200986700,20950,20600,21000,20600,101800