KissMeData/036560/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,192100,12050395990,16010,16010,16010,16010,3418
20241204,192000,12050395990,16010,16010,16010,16010,0
20241204,191900,12050395990,16010,16010,16010,16010,0
20241204,191800,12050395990,16010,16010,16010,16010,0
20241204,191700,12050395990,16010,16010,16010,16010,0
20241204,191600,12050395990,16010,16010,16010,16010,0
20241204,191500,12050395990,16010,16010,16010,16010,0
20241204,191400,12050395990,16010,16010,16010,16010,0
20241204,191300,12050395990,16010,16010,16010,16010,0
20241204,191200,12050395990,16010,16010,16010,16010,0
20241204,191100,12050395990,16010,16010,16010,16010,0
20241204,191000,12050395990,16010,16010,16010,16010,0
20241204,190900,12050395990,16010,16010,16010,16010,0
20241204,190800,12050395990,16010,16010,16010,16010,0
20241204,190700,12050395990,16010,16010,16010,16010,0
20241204,190600,12050395990,16010,16010,16010,16010,0
20241204,190500,12050395990,16010,16010,16010,16010,0
20241204,190400,12050395990,16010,16010,16010,16010,0
20241204,190300,12050395990,16010,16010,16010,16010,0
20241204,190200,12050395990,16010,16010,16010,16010,0
20241204,190100,12050395990,16010,16010,16010,16010,0
20241204,190000,12050395990,16010,16010,16010,16010,0
20241204,185900,12050395990,16010,16010,16010,16010,0
20241204,185800,12050395990,16010,16010,16010,16010,0
20241204,185700,12050395990,16010,16010,16010,16010,0
20241204,185600,12050395990,16010,16010,16010,16010,0
20241204,185500,12050395990,16010,16010,16010,16010,0
20241204,185400,12050395990,16010,16010,16010,16010,0
20241204,185300,12050395990,16010,16010,16010,16010,0
20241204,185200,12050395990,16010,16010,16010,16010,0
20241204,185100,12050395990,16010,16010,16010,16010,3418
20241204,185000,12050395990,16010,16010,16010,16010,0
20241204,184900,12050395990,16010,16010,16010,16010,0
20241204,184800,12050395990,16010,16010,16010,16010,0
20241204,184700,12050395990,16010,16010,16010,16010,0
20241204,184600,12050395990,16010,16010,16010,16010,0
20241204,184500,12050395990,16010,16010,16010,16010,0
20241204,184400,12050395990,16010,16010,16010,16010,0
20241204,184300,12050395990,16010,16010,16010,16010,0
20241204,184200,12050395990,16010,16010,16010,16010,0
20241204,184100,12050395990,16010,16010,16010,16010,0
20241204,184000,12050395990,16010,16010,16010,16010,0
20241204,183900,12050395990,16010,16010,16010,16010,0
20241204,183800,12050395990,16010,16010,16010,16010,0
20241204,183700,12050395990,16010,16010,16010,16010,0
20241204,183600,12050395990,16010,16010,16010,16010,0
20241204,183500,12050395990,16010,16010,16010,16010,0
20241204,183400,12050395990,16010,16010,16010,16010,0
20241204,183300,12050395990,16010,16010,16010,16010,0
20241204,183200,12050395990,16010,16010,16010,16010,0
20241204,183100,12050395990,16010,16010,16010,16010,0
20241204,183000,12050395990,16010,16010,16010,16010,0
20241204,182900,12050395990,16010,16010,16010,16010,0
20241204,182800,12050395990,16010,16010,16010,16010,0
20241204,182700,12050395990,16010,16010,16010,16010,0
20241204,182600,12050395990,16010,16010,16010,16010,0
20241204,182500,12050395990,16010,16010,16010,16010,0
20241204,182400,12050395990,16010,16010,16010,16010,0
20241204,182300,12050395990,16010,16010,16010,16010,0
20241204,182200,12050395990,16010,16010,16010,16010,0
20241204,182100,12050395990,16010,16010,16010,16010,3418
20241204,182000,12050395990,16010,16010,16010,16010,0
20241204,181900,12050395990,16010,16010,16010,16010,0
20241204,181800,12050395990,16010,16010,16010,16010,0
20241204,181700,12050395990,16010,16010,16010,16010,0
20241204,181600,12050395990,16010,16010,16010,16010,0
20241204,181500,12050395990,16010,16010,16010,16010,0
20241204,181400,12050395990,16010,16010,16010,16010,0
20241204,181300,12050395990,16010,16010,16010,16010,0
20241204,181200,12050395990,16010,16010,16010,16010,0
20241204,181100,12050395990,16010,16010,16010,16010,0
20241204,181000,12050395990,16010,16010,16010,16010,0
20241204,180900,12050395990,16010,16010,16010,16010,0
20241204,180800,12050395990,16010,16010,16010,16010,0
20241204,180700,12050395990,16010,16010,16010,16010,0
20241204,180600,12050395990,16010,16010,16010,16010,0
20241204,180500,12050395990,16010,16010,16010,16010,0
20241204,180400,12050395990,16010,16010,16010,16010,0
20241204,180300,12050395990,16010,16010,16010,16010,0
20241204,180200,12050395990,16010,16010,16010,16010,0
20241204,180100,12050395990,16010,16010,16010,16010,0
20241204,180000,12050395990,16010,16010,16010,16010,0
20241204,175900,12050395990,16010,16010,16010,16010,0
20241204,175800,12050395990,16010,16010,16010,16010,0
20241204,175700,12050395990,16010,16010,16010,16010,0
20241204,175600,12050395990,16010,16010,16010,16010,0
20241204,175500,12050395990,16010,16010,16010,16010,0
20241204,175400,12050395990,16010,16010,16010,16010,0
20241204,175300,12050395990,16010,16010,16010,16010,0
20241204,175200,12050395990,16010,16010,16010,16010,0
20241204,175100,12050395990,16010,16010,16010,16010,3418
20241204,175000,12050395990,16010,16010,16010,16010,0
20241204,174900,12050395990,16010,16010,16010,16010,0
20241204,174800,12050395990,16010,16010,16010,16010,0
20241204,174700,12050395990,16010,16010,16010,16010,0
20241204,174600,12050395990,16010,16010,16010,16010,0
20241204,174500,12050395990,16010,16010,16010,16010,0
20241204,174400,12050395990,16010,16010,16010,16010,0
20241204,174300,12050395990,16010,16010,16010,16010,0
20241204,174200,12050395990,16010,16010,16010,16010,0
20241204,174100,12050395990,16010,16010,16010,16010,0
20241204,174000,12050395990,16010,16010,16010,16010,0
20241204,173900,12050395990,16010,16010,16010,16010,0
20241204,173800,12050395990,16010,16010,16010,16010,0
20241204,173700,12050395990,16010,16010,16010,16010,0
20241204,173600,12050395990,16010,16010,16010,16010,0
20241204,173500,12050395990,16010,16010,16010,16010,0
20241204,173400,12050395990,16010,16010,16010,16010,0
20241204,173300,12050395990,16010,16010,16010,16010,0
20241204,173200,12050395990,16010,16010,16010,16010,0
20241204,173100,12050395990,16010,16010,16010,16010,0
20241204,173000,12050395990,16010,16010,16010,16010,0
20241204,172900,12050395990,16010,16010,16010,16010,0
20241204,172800,12050395990,16010,16010,16010,16010,0
20241204,172700,12050395990,16010,16010,16010,16010,0
20241204,172600,12050395990,16010,16010,16010,16010,0
20241204,172500,12050395990,16010,16010,16010,16010,0
20241204,172400,12050395990,16010,16010,16010,16010,0
20241204,172300,12050395990,16010,16010,16010,16010,0
20241204,172200,12050395990,16010,16010,16010,16010,0
20241204,172100,12050395990,16010,16010,16010,16010,3418
20241204,172000,12050395990,16010,16010,16010,16010,0
20241204,171900,12050395990,16010,16010,16010,16010,0
20241204,171800,12050395990,16010,16010,16010,16010,0
20241204,171700,12050395990,16010,16010,16010,16010,0
20241204,171600,12050395990,16010,16010,16010,16010,0
20241204,171500,12050395990,16010,16010,16010,16010,0
20241204,171400,12050395990,16010,16010,16010,16010,0
20241204,171300,12050395990,16010,16010,16010,16010,0
20241204,171200,12050395990,16010,16010,16010,16010,0
20241204,171100,12050395990,16010,16010,16010,16010,0
20241204,171000,12050395990,16010,16010,16010,16010,0
20241204,170900,12050395990,16010,16010,16010,16010,0
20241204,170800,12050395990,16010,16010,16010,16010,0
20241204,170700,12050395990,16010,16010,16010,16010,0
20241204,170600,12050395990,16010,16010,16010,16010,0
20241204,170500,12050395990,16010,16010,16010,16010,0
20241204,170400,12050395990,16010,16010,16010,16010,0
20241204,170300,12050395990,16010,16010,16010,16010,0
20241204,170200,12050395990,16010,16010,16010,16010,0
20241204,170100,12050395990,16010,16010,16010,16010,0
20241204,170000,12050395990,16010,16010,16010,16010,0
20241204,165900,12050395990,16010,16010,16010,16010,0
20241204,165800,12050395990,16010,16010,16010,16010,0
20241204,165700,12050395990,16010,16010,16010,16010,0
20241204,165600,12050395990,16010,16010,16010,16010,0
20241204,165500,12050395990,16010,16010,16010,16010,0
20241204,165400,12050395990,16010,16010,16010,16010,0
20241204,165300,12050395990,16010,16010,16010,16010,0
20241204,165200,12050395990,16010,16010,16010,16010,0
20241204,165100,12050395990,16010,16010,16010,16010,3418
20241204,165000,12050395990,16010,16010,16010,16010,0
20241204,164900,12050395990,16010,16010,16010,16010,0
20241204,164800,12050395990,16010,16010,16010,16010,0
20241204,164700,12050395990,16010,16010,16010,16010,0
20241204,164600,12050395990,16010,16010,16010,16010,0
20241204,164500,12050395990,16010,16010,16010,16010,0
20241204,164400,12050395990,16010,16010,16010,16010,0
20241204,164300,12050395990,16010,16010,16010,16010,0
20241204,164200,12050395990,16010,16010,16010,16010,0
20241204,164100,12050395990,16010,16010,16010,16010,0
20241204,164000,12050395990,16010,16010,16010,16010,0
20241204,163900,12050395990,16010,16010,16010,16010,0
20241204,163800,12050395990,16010,16010,16010,16010,0
20241204,163700,12050395990,16010,16010,16010,16010,0
20241204,163600,12050395990,16010,16010,16010,16010,0
20241204,163500,12050395990,16010,16010,16010,16010,0
20241204,163400,12050395990,16010,16010,16010,16010,0
20241204,163300,12050395990,16010,16010,16010,16010,0
20241204,163200,12050395990,16010,16010,16010,16010,0
20241204,163100,12050395990,16010,16010,16010,16010,0
20241204,163000,12050395990,16010,16010,16010,16010,0
20241204,162900,12050395990,16010,16010,16010,16010,0
20241204,162800,12050395990,16010,16010,16010,16010,0
20241204,162700,12050395990,16010,16010,16010,16010,0
20241204,162600,12050395990,16010,16010,16010,16010,0
20241204,162500,12050395990,16010,16010,16010,16010,0
20241204,162400,12050395990,16010,16010,16010,16010,0
20241204,162300,12050395990,16010,16010,16010,16010,0
20241204,162200,12050395990,16010,16010,16010,16010,0
20241204,162100,12050395990,16010,16010,16010,16010,3418
20241204,162000,12050395990,16010,16010,16010,16010,0
20241204,161900,12050395990,16010,16010,16010,16010,0
20241204,161800,12050395990,16010,16010,16010,16010,0
20241204,161700,12050395990,16010,16010,16010,16010,0
20241204,161600,12050395990,16010,16010,16010,16010,0
20241204,161500,12050395990,16010,16010,16010,16010,0
20241204,161400,12050395990,16010,16010,16010,16010,0
20241204,161300,12050395990,16010,16010,16010,16010,0
20241204,161200,12050395990,16010,16010,16010,16010,0
20241204,161100,12050395990,16010,16010,16010,16010,0
20241204,161000,12050395990,16010,16010,16010,16010,0
20241204,160900,12050395990,16010,16010,16010,16010,0
20241204,160800,12050395990,16010,16010,16010,16010,0
20241204,160700,12050395990,16010,16010,16010,16010,0
20241204,160600,12050395990,16010,16010,16010,16010,0
20241204,160500,12050395990,16010,16010,16010,16010,0
20241204,160400,12050395990,16010,16010,16010,16010,0
20241204,160300,12050395990,16010,16010,16010,16010,0
20241204,160200,12050395990,16010,16010,16010,16010,0
20241204,160100,12050395990,16010,16010,16010,16010,0
20241204,160000,12050395990,16010,16010,16010,16010,0
20241204,155900,12050395990,16010,16010,16010,16010,0
20241204,155800,12050395990,16010,16010,16010,16010,0
20241204,155700,12050395990,16010,16010,16010,16010,0
20241204,155600,12050395990,16010,16010,16010,16010,0
20241204,155500,12050395990,16010,16010,16010,16010,0
20241204,155400,12050395990,16010,16010,16010,16010,0
20241204,155300,12050395990,16010,16010,16010,16010,0
20241204,155200,12050395990,16010,16010,16010,16010,0
20241204,155100,12050395990,16010,16010,16010,16010,3418
20241204,155000,12050395990,16010,16010,16010,16010,0
20241204,154900,12050395990,16010,16010,16010,16010,0
20241204,154800,12050395990,16010,16010,16010,16010,0
20241204,154700,12050395990,16010,16010,16010,16010,0
20241204,154600,12050395990,16010,16010,16010,16010,0
20241204,154500,12050395990,16010,16010,16010,16010,0
20241204,154400,12050395990,16010,16010,16010,16010,0
20241204,154300,12050395990,16010,16010,16010,16010,0
20241204,154200,12050395990,16010,16010,16010,16010,0
20241204,154100,12050395990,16010,16010,16010,16010,0
20241204,154000,12050395990,16010,16010,16010,16010,0
20241204,153900,12050395990,16010,16010,16010,16010,0
20241204,153800,12050395990,16010,16010,16010,16010,0
20241204,153700,12050395990,16010,16010,16010,16010,0
20241204,153600,12050395990,16010,16010,16010,16010,0
20241204,153500,12050395990,16010,16010,16010,16010,0
20241204,153400,12050395990,16010,16010,16010,16010,0
20241204,153300,12050395990,16010,16010,16010,16010,0
20241204,153200,12050395990,16010,16010,16010,16010,0
20241204,153100,12050395990,16010,16010,16010,16010,0
20241204,153000,12050395990,16010,16010,16010,16010,3418
20241204,152900,11995673810,16010,16010,16010,16010,0
20241204,152800,11995673810,16010,16010,16010,16010,0
20241204,152700,11995673810,16010,16010,16010,16010,0
20241204,152600,11995673810,16010,16010,16010,16010,0
20241204,152500,11995673810,16010,16010,16010,16010,0
20241204,152400,11995673810,16010,16010,16010,16010,0
20241204,152300,11995673810,16010,16010,16010,16010,0
20241204,152200,11995673810,16010,16010,16010,16010,0
20241204,152100,11995673810,16010,16010,16010,16010,0
20241204,152000,11995673810,16010,16010,16010,16010,0
20241204,151900,11995673810,16010,16000,16040,16000,520
20241204,151800,11987341210,16030,16000,16040,16000,527
20241204,151700,11978900940,16000,15960,16000,15960,902
20241204,151600,11964501500,16000,16000,16000,15950,226
20241204,151500,11960889150,15950,15950,15970,15950,518
20241204,151400,11952626850,15950,15930,15950,15920,1114
20241204,151300,11934868970,15930,15960,15960,15930,445
20241204,151200,11927769580,15960,15950,15960,15930,674
20241204,151100,11917028700,15950,15980,15980,15950,1084
20241204,151000,11899728200,15980,15980,15980,15970,57
20241204,150900,11898817400,15980,15970,15980,15960,1203
20241204,150800,11879609900,15970,15980,15990,15970,357
20241204,150700,11873906710,15980,16000,16000,15980,830
20241204,150600,11860634620,16000,16010,16020,16000,1344
20241204,150500,11839128540,16010,16020,16020,15990,1067
20241204,150400,11822048530,16010,16020,16020,16000,405
20241204,150300,11815562970,16050,16040,16060,16040,350
20241204,150200,11809946970,16050,16040,16060,16040,199
20241204,150100,11806754330,16050,16040,16050,16040,39
20241204,150000,11806128750,16020,15970,16020,15970,79
20241204,145900,11804863570,15980,15980,15980,15980,78
20241204,145800,11803617130,15980,15980,15990,15980,731
20241204,145700,11791935360,15980,16000,16010,15980,463
20241204,145600,11784532030,16000,16010,16020,16000,959
20241204,145500,11769184970,16020,15980,16020,15980,142
20241204,145400,11766912340,15970,15980,15980,15970,92
20241204,145300,11765442880,15970,16040,16040,15970,900
20241204,145200,11751048970,15970,15970,15980,15970,103
20241204,145100,11749404010,15970,15970,16040,15970,904
20241204,145000,11734967020,15970,15970,15970,15970,6
20241204,144900,11734871200,15950,15990,15990,15950,87
20241204,144800,11733480110,15920,16030,16030,15900,765
20241204,144700,11721247520,16040,16040,16040,16040,70
20241204,144600,11720124720,16080,16060,16080,16040,149
20241204,144500,11717733590,16060,16060,16060,16060,57
20241204,144400,11716818170,16060,16090,16090,16050,595
20241204,144300,11707262620,16090,16100,16100,16090,33
20241204,144200,11706731630,16100,16070,16100,16050,364
20241204,144100,11700878310,16070,16050,16070,16040,528
20241204,144000,11692408530,16070,16060,16070,16060,56
20241204,143900,11691509080,16070,16040,16070,16040,428
20241204,143800,11684636800,16040,16040,16040,16040,100
20241204,143700,11683032800,16040,16040,16040,16040,67
20241204,143600,11681958120,16040,16080,16080,16030,631
20241204,143500,11671827530,16080,16100,16110,16080,547
20241204,143400,11663024860,16100,16080,16100,16080,143
20241204,143300,11660725060,16090,16070,16090,16070,62
20241204,143200,11659728630,16080,16040,16080,16040,239
20241204,143100,11655887440,16030,16030,16030,16030,23
20241204,143000,11655518750,16050,16040,16050,16040,67
20241204,142900,11654443410,16050,16020,16050,16010,51
20241204,142800,11653626330,16010,16020,16020,16010,176
20241204,142700,11650807710,16020,16040,16040,16020,2
20241204,142600,11650775650,16050,16060,16070,16020,463
20241204,142500,11643345270,16040,16070,16070,16040,749
20241204,142400,11631316860,16070,16010,16070,16000,115
20241204,142300,11629470960,16010,16000,16010,15990,145
20241204,142200,11627150960,15960,15960,16000,15960,723
20241204,142100,11615602210,15970,15910,15970,15910,15
20241204,142000,11615362720,15950,15910,15950,15910,165
20241204,141900,11612733250,15910,15910,15910,15900,83
20241204,141800,11611412820,15900,15900,15900,15890,41
20241204,141700,11610760940,15900,15910,15910,15900,153
20241204,141600,11608328230,15900,15910,15910,15900,69
20241204,141500,11607230920,15900,15940,15950,15900,371
20241204,141400,11601325910,15940,15950,15950,15940,69
20241204,141300,11600226040,15950,15950,15950,15950,138
20241204,141200,11598024940,15950,15950,15950,15950,0
20241204,141100,11598024940,15950,15960,15960,15950,177
20241204,141000,11595201050,15950,15960,15990,15950,244
20241204,140900,11591306260,15960,16000,16000,15960,333
20241204,140800,11585985700,16000,15980,16000,15980,513
20241204,140700,11577779570,15980,16000,16000,15980,325
20241204,140600,11572581520,16010,16000,16040,16000,498
20241204,140500,11564600670,16040,15990,16050,15990,338
20241204,140400,11559188630,15980,15960,15980,15960,180
20241204,140300,11556313090,15910,15960,15960,15910,377
20241204,140200,11550308250,15960,15900,15960,15900,701
20241204,140100,11539133720,15900,15900,15950,15900,45
20241204,140000,11538418060,15950,15950,15950,15950,69
20241204,135900,11537317510,15950,15900,15950,15870,148
20241204,135800,11534967830,15900,15900,15900,15870,624
20241204,135700,11525057570,15910,15930,15930,15910,287
20241204,135600,11520490040,15930,15950,15950,15930,133
20241204,135500,11518369070,15950,15940,15950,15940,315
20241204,135400,11513345900,15930,15930,15940,15930,9
20241204,135300,11513202480,15940,15930,15940,15930,121
20241204,135200,11511273840,15930,15930,15930,15930,58
20241204,135100,11510349900,15930,15920,15930,15920,309
20241204,135000,11505430080,15920,15920,15920,15880,244
20241204,134900,11501548080,15920,15880,15920,15880,496
20241204,134800,11493671120,15860,15860,15860,15860,0
20241204,134700,11493671120,15860,15930,15930,15860,3236
20241204,134600,11442305570,15930,15930,15930,15930,40
20241204,134500,11441668370,15930,15930,15930,15930,63
20241204,134400,11440664780,15930,15930,15930,15930,645
20241204,134300,11430389930,15900,15930,15930,15900,171
20241204,134200,11427669950,15930,15930,15930,15920,310
20241204,134100,11422733330,15930,15920,15930,15920,168
20241204,134000,11420057790,15920,15900,15930,15900,322
20241204,133900,11414932070,15900,15930,15930,15900,21
20241204,133800,11414597670,15880,15960,15960,15880,1094
20241204,133700,11397211230,15960,15890,15960,15890,145
20241204,133600,11394906710,15880,15900,15920,15880,1409
20241204,133500,11372491580,15900,15910,15910,15900,62
20241204,133400,11371505500,15910,15910,15910,15910,136
20241204,133300,11369341740,15920,15920,15920,15920,533
20241204,133200,11360856380,15920,15960,15980,15920,1504
20241204,133100,11336868070,15960,15950,15960,15950,13
20241204,133000,11336660600,15950,15930,15950,15930,177
20241204,132900,11333838710,15930,15920,15930,15920,102
20241204,132800,11332214850,15920,15920,15950,15920,39
20241204,132700,11331593700,15920,15950,15950,15920,407
20241204,132600,11325109640,15950,15960,15960,15950,680
20241204,132500,11314263630,15960,15920,15960,15920,53
20241204,132400,11313418150,15920,15930,15930,15920,14
20241204,132300,11313195150,15910,15900,15910,15900,443
20241204,132200,11306147790,15900,15910,15910,15900,671
20241204,132100,11295478350,15910,15910,15910,15900,816
20241204,132000,11282503080,15900,15910,15910,15900,971
20241204,131900,11267057240,15920,15930,15930,15910,1273
20241204,131800,11246793410,15930,15970,15970,15930,1550
20241204,131700,11222077150,15980,15960,15980,15960,202
20241204,131600,11218853130,15960,15970,15980,15960,269
20241204,131500,11214558280,15970,15980,15980,15960,991
20241204,131400,11198733430,15980,16010,16010,15980,1540
20241204,131300,11174096190,16010,16030,16030,16010,606
20241204,131200,11164385810,16030,16030,16040,16030,400
20241204,131100,11157973790,16030,16040,16040,16030,97
20241204,131000,11156418300,16040,16040,16040,16040,516
20241204,130900,11148141660,16040,16040,16040,16040,775
20241204,130800,11135710660,16050,16040,16050,16040,315
20241204,130700,11130656060,16040,16040,16040,16040,130
20241204,130600,11128570860,16040,16050,16050,16040,426
20241204,130500,11121736380,16070,16070,16070,16070,77
20241204,130400,11120498990,16080,16090,16090,16080,169
20241204,130300,11117781430,16090,16070,16090,16070,94
20241204,130200,11116269710,16060,16050,16060,16050,178
20241204,130100,11113412800,16050,16050,16050,16040,15
20241204,130000,11113172120,16050,16050,16050,16050,1
20241204,125900,11113156070,16030,16030,16030,16030,283
20241204,125800,11108619580,16050,16030,16050,16020,128
20241204,125700,11106568730,16020,16050,16050,16020,1321
20241204,125600,11085386630,16050,16050,16050,16050,591
20241204,125500,11075901080,16050,16090,16090,16050,142
20241204,125400,11073620530,16060,16090,16090,16060,164
20241204,125300,11070982520,16090,16100,16100,16080,187
20241204,125200,11067975120,16100,16100,16100,16090,116
20241204,125100,11066107530,16100,16080,16100,16080,183
20241204,125000,11063164670,16080,16050,16080,16050,156
20241204,124900,11060659000,16050,16050,16050,16050,234
20241204,124800,11056903300,16060,16050,16090,16050,44
20241204,124700,11056196800,16100,16060,16100,16050,816
20241204,124600,11043076590,16060,16100,16100,16060,84
20241204,124500,11041727340,16100,16080,16100,16060,656
20241204,124400,11031176270,16080,16090,16100,16080,613
20241204,124300,11021317130,16100,16050,16100,16050,224
20241204,124200,11017719810,16060,16070,16070,16050,295
20241204,124100,11012982270,16080,16100,16100,16080,32
20241204,124000,11012467670,16100,16100,16100,16100,2
20241204,123900,11012435470,16100,16080,16160,16060,589
20241204,123800,11002971510,16060,16110,16110,16060,712
20241204,123700,10991522210,16170,16110,16170,16100,73
20241204,123600,10990342520,16110,16110,16110,16110,18
20241204,123500,10990052540,16190,16190,16190,16190,8
20241204,123400,10989923020,16210,16050,16220,16050,2692
20241204,123300,10946377550,16050,16080,16080,16050,1223
20241204,123200,10926725190,16080,16090,16090,16080,603
20241204,123100,10917024900,16090,16090,16090,16090,188
20241204,123000,10913999980,16090,16090,16090,16090,58
20241204,122900,10913066760,16080,16100,16100,16080,43
20241204,122800,10912374980,16100,16100,16100,16090,101
20241204,122700,10910749030,16100,16080,16180,16080,61
20241204,122600,10909766350,16080,16080,16200,16080,328
20241204,122500,10904487770,16100,16140,16140,16090,955
20241204,122400,10889106910,16150,16170,16180,16150,1231
20241204,122300,10869203370,16200,16200,16200,16200,545
20241204,122200,10860374370,16210,16210,16210,16210,81
20241204,122100,10859061360,16210,16220,16220,16200,315
20241204,122000,10853955200,16210,16240,16240,16210,187
20241204,121900,10850923600,16220,16220,16270,16220,123
20241204,121800,10848923690,16210,16220,16220,16210,56
20241204,121700,10848015750,16210,16210,16210,16210,117
20241204,121600,10846119180,16200,16270,16270,16200,73
20241204,121500,10844934240,16280,16290,16290,16210,198
20241204,121400,10841712360,16290,16270,16300,16240,1042
20241204,121300,10824739310,16300,16210,16300,16200,601
20241204,121200,10814978110,16200,16200,16200,16200,29
20241204,121100,10814508310,16200,16210,16210,16200,18
20241204,121000,10814216690,16160,16160,16160,16150,52
20241204,120900,10813376850,16150,16170,16190,16150,138
20241204,120800,10811143350,16180,16150,16180,16130,171
20241204,120700,10808384130,16130,16130,16130,16130,80
20241204,120600,10807093730,16130,16190,16190,16110,146
20241204,120500,10804737150,16200,16230,16270,16200,190
20241204,120400,10801652800,16230,16340,16350,16230,1925
20241204,120300,10770324140,16310,16260,16350,16260,636
20241204,120200,10759954780,16250,16210,16250,16210,335
20241204,120100,10754517120,16200,16150,16200,16150,605
20241204,120000,10744733980,16100,16120,16120,16090,936
20241204,115900,10729653720,16140,16130,16150,16090,168
20241204,115800,10726942020,16100,16100,16100,16100,45
20241204,115700,10726217520,16100,16100,16100,16100,127
20241204,115600,10724172820,16110,16110,16110,16110,70
20241204,115500,10723045120,16100,16120,16120,16100,746
20241204,115400,10711034290,16130,16130,16140,16110,55
20241204,115300,10710147170,16140,16120,16140,16120,450
20241204,115200,10702890130,16120,16100,16140,16100,577
20241204,115100,10693590910,16110,16010,16120,16010,320
20241204,115000,10688442090,16010,16020,16020,16010,113
20241204,114900,10686631930,16020,16020,16030,16020,252
20241204,114800,10682594860,16010,16030,16030,16010,1146
20241204,114700,10664236140,16020,16050,16050,16020,58
20241204,114600,10663306940,16010,16010,16010,16010,0
20241204,114500,10663306940,16010,16090,16090,16010,79
20241204,114400,10662039400,16090,16060,16090,16060,325
20241204,114300,10656814250,16060,16030,16060,15990,396
20241204,114200,10650468870,16070,16070,16070,16070,121
20241204,114100,10648524400,16070,16060,16070,15990,690
20241204,114000,10637468440,16070,16060,16080,16060,362
20241204,113900,10631654340,16060,16040,16060,16040,275
20241204,113800,10627239990,16030,16020,16040,15990,145
20241204,113700,10624919180,16050,16020,16050,15990,311
20241204,113600,10619937200,16010,16000,16050,15990,960
20241204,113500,10604577950,16000,16000,16000,15990,472
20241204,113400,10597030030,16010,16010,16010,15990,124
20241204,113300,10595044920,16010,16010,16010,15990,1000
20241204,113200,10579043850,16010,16010,16010,16000,1458
20241204,113100,10555702730,16000,16010,16030,16000,529
20241204,113000,10547232480,16000,16060,16060,16000,1032
20241204,112900,10530688300,16050,16060,16060,16050,95
20241204,112800,10529162820,16060,16040,16060,16040,280
20241204,112700,10524670090,16040,16070,16070,16030,1057
20241204,112600,10507696190,16070,16060,16070,16060,195
20241204,112500,10504562640,16060,16030,16070,16030,592
20241204,112400,10495062140,16020,16010,16020,16010,377
20241204,112300,10489024250,16010,16020,16020,16000,1620
20241204,112200,10463091240,16030,16060,16100,16020,159
20241204,112100,10460540520,16100,16110,16110,16060,641
20241204,112000,10450222630,16110,16150,16150,16110,1608
20241204,111900,10424300050,16150,16160,16160,16150,1175
20241204,111800,10405316030,16170,16170,16170,16160,645
20241204,111700,10394887400,16170,16170,16180,16170,430
20241204,111600,10387932940,16170,16170,16180,16170,221
20241204,111500,10384359230,16170,16170,16180,16170,259
20241204,111400,10380171190,16180,16190,16190,16180,1153
20241204,111300,10361515040,16190,16190,16190,16190,1147
20241204,111200,10342945110,16200,16200,16200,16190,1607
20241204,111100,10316911760,16210,16220,16220,16210,1377
20241204,111000,10294590480,16220,16220,16220,16210,520
20241204,110900,10286160000,16220,16230,16230,16210,2850
20241204,110800,10239921830,16230,16250,16250,16230,1444
20241204,110700,10216471410,16250,16250,16280,16250,573
20241204,110600,10207160130,16250,16250,16290,16250,761
20241204,110500,10194791620,16250,16260,16260,16250,2287
20241204,110400,10157626310,16260,16310,16310,16260,1452
20241204,110300,10134007680,16310,16310,16350,16300,259
20241204,110200,10129782700,16350,16270,16350,16260,931
20241204,110100,10114608200,16330,16280,16330,16260,750
20241204,110000,10102393850,16280,16280,16280,16270,290
20241204,105900,10097674290,16270,16280,16280,16270,331
20241204,105800,10092286910,16280,16300,16350,16280,306
20241204,105700,10087301860,16300,16270,16300,16270,538
20241204,105600,10078545040,16270,16280,16300,16270,1087
20241204,105500,10060859390,16290,16330,16330,16290,163
20241204,105400,10058199620,16330,16320,16350,16270,455
20241204,105300,10050779220,16270,16260,16270,16260,241
20241204,105200,10046858250,16260,16320,16320,16260,923
20241204,105100,10031811120,16260,16310,16320,16260,1218
20241204,105000,10011957130,16320,16270,16350,16260,827
20241204,104900,9998503790,16270,16280,16310,16260,1805
20241204,104800,9969139850,16310,16330,16330,16280,894
20241204,104700,9954584060,16350,16310,16370,16310,492
20241204,104600,9946558830,16370,16320,16370,16290,2375
20241204,104500,9907849070,16400,16380,16400,16300,3686
20241204,104400,9847585590,16380,16320,16380,16310,4113
20241204,104300,9780452810,16320,16350,16350,16310,2080
20241204,104200,9746490550,16350,16420,16440,16350,306
20241204,104100,9741477890,16440,16400,16440,16400,1052
20241204,104000,9724223330,16400,16350,16400,16350,627
20241204,103900,9713944900,16350,16350,16390,16350,295
20241204,103800,9709121480,16400,16350,16400,16340,489
20241204,103700,9701124640,16340,16340,16340,16340,234
20241204,103600,9697301080,16330,16330,16390,16330,976
20241204,103500,9681361320,16400,16320,16400,16320,448
20241204,103400,9674037300,16330,16340,16340,16320,2034
20241204,103300,9640827980,16340,16410,16410,16340,2257
20241204,103200,9603907520,16410,16450,16450,16410,51
20241204,103100,9603069700,16450,16390,16450,16350,976
20241204,103000,9587067560,16350,16370,16400,16350,444
20241204,102900,9579805570,16370,16390,16410,16340,363
20241204,102800,9573852960,16390,16330,16390,16330,681
20241204,102700,9562728940,16410,16400,16430,16330,659
20241204,102600,9551922410,16400,16430,16470,16400,1096
20241204,102500,9533924860,16450,16400,16450,16400,1011
20241204,102400,9517330320,16400,16290,16400,16290,397
20241204,102300,9510850430,16280,16320,16370,16280,2877
20241204,102200,9463953710,16320,16260,16330,16260,562
20241204,102100,9454810440,16260,16330,16330,16260,935
20241204,102000,9439561860,16340,16330,16340,16300,802
20241204,101900,9426468310,16330,16210,16330,16210,704
20241204,101800,9415015710,16210,16180,16300,16180,3711
20241204,101700,9354701860,16180,16200,16200,16180,901
20241204,101600,9340108780,16200,16240,16250,16200,1046
20241204,101500,9323136080,16240,16180,16250,16150,671
20241204,101400,9312248000,16150,16250,16250,16150,2116
20241204,101300,9277976700,16250,16280,16280,16200,2495
20241204,101200,9237449570,16260,16470,16470,16260,4772
20241204,101100,9159354860,16450,16500,16500,16450,2843
20241204,101000,9112504400,16500,16550,16550,16500,2443
20241204,100900,9072163130,16550,16580,16580,16540,1774
20241204,100800,9042813540,16590,16580,16590,16560,288
20241204,100700,9038038570,16580,16590,16590,16550,336
20241204,100600,9032471780,16590,16560,16590,16540,1104
20241204,100500,9014199570,16560,16600,16600,16550,565
20241204,100400,9004841950,16600,16590,16600,16550,641
20241204,100300,8994226160,16550,16520,16630,16520,324
20241204,100200,8988865730,16540,16650,16690,16510,644
20241204,100100,8978170470,16650,16480,16650,16480,1858
20241204,100000,8947415870,16500,16500,16500,16470,576
20241204,095900,8937915940,16500,16480,16500,16470,1573
20241204,095800,8911999510,16480,16490,16520,16480,1426
20241204,095700,8888484480,16490,16480,16520,16460,1434
20241204,095600,8864858750,16480,16560,16560,16480,5369
20241204,095500,8776190760,16560,16610,16620,16550,2392
20241204,095400,8736495760,16620,16630,16640,16610,2898
20241204,095300,8688327760,16630,16630,16630,16620,526
20241204,095200,8679583060,16620,16650,16710,16620,1644
20241204,095100,8652226080,16720,16630,16720,16610,3897
20241204,095000,8587430330,16630,16690,16700,16610,1852
20241204,094900,8556547880,16700,16790,16820,16700,4350
20241204,094800,8483700350,16780,16810,16860,16780,2154
20241204,094700,8447542230,16780,17000,17000,16740,7660
20241204,094600,8318268640,17000,17070,17120,16930,3438
20241204,094500,8259750030,17130,16910,17170,16860,9563
20241204,094400,8096689340,16920,16890,17000,16840,5240
20241204,094300,8007949060,16870,16950,16960,16780,4852
20241204,094200,7926381460,16970,16970,17030,16960,4118
20241204,094100,7856421430,16970,17030,17080,16970,8470
20241204,094000,7712067110,17060,16770,17070,16750,5602
20241204,093900,7616979170,16770,16870,16910,16740,3643
20241204,093800,7555623600,16860,16650,17000,16630,5771
20241204,093700,7458890540,16650,16600,16650,16550,2021
20241204,093600,7425312290,16540,16530,16570,16510,1559
20241204,093500,7399534370,16510,16550,16550,16500,6556
20241204,093400,7291294350,16550,16690,16690,16540,5332
20241204,093300,7202658320,16650,16630,16690,16620,2446
20241204,093200,7161926370,16630,16580,16630,16520,4326
20241204,093100,7090171360,16580,16540,16580,16500,3167
20241204,093000,7037819030,16540,16480,16600,16470,3281
20241204,092900,6983567000,16470,16520,16710,16450,11610
20241204,092800,6791868400,16530,16720,16720,16500,10901
20241204,092700,6610562490,16720,16790,16800,16720,4419
20241204,092600,6536500950,16800,16800,16880,16800,4824
20241204,092500,6455409800,16800,16990,17000,16800,8330
20241204,092400,6314713520,16940,16870,17020,16770,6443
20241204,092300,6206000410,16950,17320,17340,16800,23025
20241204,092200,5811070220,17340,17190,17350,17170,12714
20241204,092100,5591330630,17170,16970,17190,16970,10060
20241204,092000,5419203690,17020,16930,17040,16930,7094
20241204,091900,5298669280,16930,16890,16930,16860,4452
20241204,091800,5223525090,16890,16970,17030,16840,4207
20241204,091700,5152417610,16870,16720,17050,16680,13271
20241204,091600,4928930790,16720,16810,16930,16720,12443
20241204,091500,4720005060,16810,17130,17300,16800,23289
20241204,091400,4321730940,17130,17640,17660,17130,22489
20241204,091300,3929445550,17650,17840,17900,17590,20197
20241204,091200,3572103950,17880,18140,18280,17040,69142
20241204,091100,2347383600,18140,17190,18250,17160,49390
20241204,091000,1474360600,17040,17040,17040,17040,0
20241204,090900,1474360600,17040,16870,17040,16830,6590
20241204,090800,1362699730,16910,16590,16990,16530,21620
20241204,090700,1000917390,16590,16400,16600,16330,16651
20241204,090600,726771370,16450,15940,16500,15940,14136
20241204,090500,495999930,15940,15700,16020,15700,5360
20241204,090400,411144660,15700,15750,15780,15700,3563
20241204,090300,355072200,15760,15720,15780,15670,3337
20241204,090200,302519430,15720,15740,15770,15660,3408
20241204,090100,248925000,15740,15580,15790,15580,4301
20241204,090000,181617140,15580,15500,15580,15300,11572