KissMeData/034120/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191800,11503378320,15400,15400,15400,15400,9405
20241209,191700,11503378320,15400,15400,15400,15400,0
20241209,191600,11503378320,15400,15400,15400,15400,0
20241209,191500,11503378320,15400,15400,15400,15400,0
20241209,191400,11503378320,15400,15400,15400,15400,0
20241209,191300,11503378320,15400,15400,15400,15400,0
20241209,191200,11503378320,15400,15400,15400,15400,0
20241209,191100,11503378320,15400,15400,15400,15400,0
20241209,191000,11503378320,15400,15400,15400,15400,0
20241209,190900,11503378320,15400,15400,15400,15400,0
20241209,190800,11503378320,15400,15400,15400,15400,0
20241209,190700,11503378320,15400,15400,15400,15400,0
20241209,190600,11503378320,15400,15400,15400,15400,0
20241209,190500,11503378320,15400,15400,15400,15400,0
20241209,190400,11503378320,15400,15400,15400,15400,0
20241209,190300,11503378320,15400,15400,15400,15400,0
20241209,190200,11503378320,15400,15400,15400,15400,0
20241209,190100,11503378320,15400,15400,15400,15400,0
20241209,190000,11503378320,15400,15400,15400,15400,0
20241209,185900,11503378320,15400,15400,15400,15400,0
20241209,185800,11503378320,15400,15400,15400,15400,0
20241209,185700,11503378320,15400,15400,15400,15400,0
20241209,185600,11503378320,15400,15400,15400,15400,0
20241209,185500,11503378320,15400,15400,15400,15400,0
20241209,185400,11503378320,15400,15400,15400,15400,0
20241209,185300,11503378320,15400,15400,15400,15400,0
20241209,185200,11503378320,15400,15400,15400,15400,0
20241209,185100,11503378320,15400,15400,15400,15400,0
20241209,185000,11503378320,15400,15400,15400,15400,0
20241209,184900,11503378320,15400,15400,15400,15400,0
20241209,184800,11503378320,15400,15400,15400,15400,9405
20241209,184700,11503378320,15400,15400,15400,15400,0
20241209,184600,11503378320,15400,15400,15400,15400,0
20241209,184500,11503378320,15400,15400,15400,15400,0
20241209,184400,11503378320,15400,15400,15400,15400,0
20241209,184300,11503378320,15400,15400,15400,15400,0
20241209,184200,11503378320,15400,15400,15400,15400,0
20241209,184100,11503378320,15400,15400,15400,15400,0
20241209,184000,11503378320,15400,15400,15400,15400,0
20241209,183900,11503378320,15400,15400,15400,15400,0
20241209,183800,11503378320,15400,15400,15400,15400,0
20241209,183700,11503378320,15400,15400,15400,15400,0
20241209,183600,11503378320,15400,15400,15400,15400,0
20241209,183500,11503378320,15400,15400,15400,15400,0
20241209,183400,11503378320,15400,15400,15400,15400,0
20241209,183300,11503378320,15400,15400,15400,15400,0
20241209,183200,11503378320,15400,15400,15400,15400,0
20241209,183100,11503378320,15400,15400,15400,15400,0
20241209,183000,11503378320,15400,15400,15400,15400,0
20241209,182900,11503378320,15400,15400,15400,15400,0
20241209,182800,11503378320,15400,15400,15400,15400,0
20241209,182700,11503378320,15400,15400,15400,15400,0
20241209,182600,11503378320,15400,15400,15400,15400,0
20241209,182500,11503378320,15400,15400,15400,15400,0
20241209,182400,11503378320,15400,15400,15400,15400,0
20241209,182300,11503378320,15400,15400,15400,15400,0
20241209,182200,11503378320,15400,15400,15400,15400,0
20241209,182100,11503378320,15400,15400,15400,15400,0
20241209,182000,11503378320,15400,15400,15400,15400,0
20241209,181900,11503378320,15400,15400,15400,15400,0
20241209,181800,11503378320,15400,15400,15400,15400,9405
20241209,181700,11503378320,15400,15400,15400,15400,0
20241209,181600,11503378320,15400,15400,15400,15400,0
20241209,181500,11503378320,15400,15400,15400,15400,0
20241209,181400,11503378320,15400,15400,15400,15400,0
20241209,181300,11503378320,15400,15400,15400,15400,0
20241209,181200,11503378320,15400,15400,15400,15400,0
20241209,181100,11503378320,15400,15400,15400,15400,0
20241209,181000,11503378320,15400,15400,15400,15400,0
20241209,180900,11503378320,15400,15400,15400,15400,0
20241209,180800,11503378320,15400,15400,15400,15400,0
20241209,180700,11503378320,15400,15400,15400,15400,0
20241209,180600,11503378320,15400,15400,15400,15400,0
20241209,180500,11503378320,15400,15400,15400,15400,0
20241209,180400,11503378320,15400,15400,15400,15400,0
20241209,180300,11503378320,15400,15400,15400,15400,0
20241209,180200,11503378320,15400,15400,15400,15400,0
20241209,180100,11503378320,15400,15400,15400,15400,0
20241209,180000,11503378320,15400,15400,15400,15400,0
20241209,175900,11503378320,15400,15400,15400,15400,0
20241209,175800,11503378320,15400,15400,15400,15400,0
20241209,175700,11503378320,15400,15400,15400,15400,0
20241209,175600,11503378320,15400,15400,15400,15400,0
20241209,175500,11503378320,15400,15400,15400,15400,0
20241209,175400,11503378320,15400,15400,15400,15400,0
20241209,175300,11503378320,15400,15400,15400,15400,0
20241209,175200,11503378320,15400,15400,15400,15400,0
20241209,175100,11503378320,15400,15400,15400,15400,0
20241209,175000,11503378320,15400,15400,15400,15400,0
20241209,174900,11503378320,15400,15400,15400,15400,0
20241209,174800,11503378320,15400,15400,15400,15400,9405
20241209,174700,11503378320,15400,15400,15400,15400,0
20241209,174600,11503378320,15400,15400,15400,15400,0
20241209,174500,11503378320,15400,15400,15400,15400,0
20241209,174400,11503378320,15400,15400,15400,15400,0
20241209,174300,11503378320,15400,15400,15400,15400,0
20241209,174200,11503378320,15400,15400,15400,15400,0
20241209,174100,11503378320,15400,15400,15400,15400,0
20241209,174000,11503378320,15400,15400,15400,15400,0
20241209,173900,11503378320,15400,15400,15400,15400,0
20241209,173800,11503378320,15400,15400,15400,15400,0
20241209,173700,11503378320,15400,15400,15400,15400,0
20241209,173600,11503378320,15400,15400,15400,15400,0
20241209,173500,11503378320,15400,15400,15400,15400,0
20241209,173400,11503378320,15400,15400,15400,15400,0
20241209,173300,11503378320,15400,15400,15400,15400,0
20241209,173200,11503378320,15400,15400,15400,15400,0
20241209,173100,11503378320,15400,15400,15400,15400,0
20241209,173000,11503378320,15400,15400,15400,15400,0
20241209,172900,11503378320,15400,15400,15400,15400,0
20241209,172800,11503378320,15400,15400,15400,15400,0
20241209,172700,11503378320,15400,15400,15400,15400,0
20241209,172600,11503378320,15400,15400,15400,15400,0
20241209,172500,11503378320,15400,15400,15400,15400,0
20241209,172400,11503378320,15400,15400,15400,15400,0
20241209,172300,11503378320,15400,15400,15400,15400,0
20241209,172200,11503378320,15400,15400,15400,15400,0
20241209,172100,11503378320,15400,15400,15400,15400,0
20241209,172000,11503378320,15400,15400,15400,15400,0
20241209,171900,11503378320,15400,15400,15400,15400,0
20241209,171800,11503378320,15400,15400,15400,15400,9405
20241209,171700,11503378320,15400,15400,15400,15400,0
20241209,171600,11503378320,15400,15400,15400,15400,0
20241209,171500,11503378320,15400,15400,15400,15400,0
20241209,171400,11503378320,15400,15400,15400,15400,0
20241209,171300,11503378320,15400,15400,15400,15400,0
20241209,171200,11503378320,15400,15400,15400,15400,0
20241209,171100,11503378320,15400,15400,15400,15400,0
20241209,171000,11503378320,15400,15400,15400,15400,0
20241209,170900,11503378320,15400,15400,15400,15400,0
20241209,170800,11503378320,15400,15400,15400,15400,0
20241209,170700,11503378320,15400,15400,15400,15400,0
20241209,170600,11503378320,15400,15400,15400,15400,0
20241209,170500,11503378320,15400,15400,15400,15400,0
20241209,170400,11503378320,15400,15400,15400,15400,0
20241209,170300,11503378320,15400,15400,15400,15400,0
20241209,170200,11503378320,15400,15400,15400,15400,0
20241209,170100,11503378320,15400,15400,15400,15400,0
20241209,170000,11503378320,15400,15400,15400,15400,0
20241209,165900,11503378320,15400,15400,15400,15400,0
20241209,165800,11503378320,15400,15400,15400,15400,0
20241209,165700,11503378320,15400,15400,15400,15400,0
20241209,165600,11503378320,15400,15400,15400,15400,0
20241209,165500,11503378320,15400,15400,15400,15400,0
20241209,165400,11503378320,15400,15400,15400,15400,0
20241209,165300,11503378320,15400,15400,15400,15400,0
20241209,165200,11503378320,15400,15400,15400,15400,0
20241209,165100,11503378320,15400,15400,15400,15400,0
20241209,165000,11503378320,15400,15400,15400,15400,0
20241209,164900,11503378320,15400,15400,15400,15400,0
20241209,164800,11503378320,15400,15400,15400,15400,9405
20241209,164700,11503378320,15400,15400,15400,15400,0
20241209,164600,11503378320,15400,15400,15400,15400,0
20241209,164500,11503378320,15400,15400,15400,15400,0
20241209,164400,11503378320,15400,15400,15400,15400,0
20241209,164300,11503378320,15400,15400,15400,15400,0
20241209,164200,11503378320,15400,15400,15400,15400,0
20241209,164100,11503378320,15400,15400,15400,15400,0
20241209,164000,11503378320,15400,15400,15400,15400,0
20241209,163900,11503378320,15400,15400,15400,15400,0
20241209,163800,11503378320,15400,15400,15400,15400,0
20241209,163700,11503378320,15400,15400,15400,15400,0
20241209,163600,11503378320,15400,15400,15400,15400,0
20241209,163500,11503378320,15400,15400,15400,15400,0
20241209,163400,11503378320,15400,15400,15400,15400,0
20241209,163300,11503378320,15400,15400,15400,15400,0
20241209,163200,11503378320,15400,15400,15400,15400,0
20241209,163100,11503378320,15400,15400,15400,15400,0
20241209,163000,11503378320,15400,15400,15400,15400,0
20241209,162900,11503378320,15400,15400,15400,15400,0
20241209,162800,11503378320,15400,15400,15400,15400,0
20241209,162700,11503378320,15400,15400,15400,15400,0
20241209,162600,11503378320,15400,15400,15400,15400,0
20241209,162500,11503378320,15400,15400,15400,15400,0
20241209,162400,11503378320,15400,15400,15400,15400,0
20241209,162300,11503378320,15400,15400,15400,15400,0
20241209,162200,11503378320,15400,15400,15400,15400,0
20241209,162100,11503378320,15400,15400,15400,15400,0
20241209,162000,11503378320,15400,15400,15400,15400,0
20241209,161900,11503378320,15400,15400,15400,15400,0
20241209,161800,11503378320,15400,15400,15400,15400,9405
20241209,161700,11503378320,15400,15400,15400,15400,0
20241209,161600,11503378320,15400,15400,15400,15400,0
20241209,161500,11503378320,15400,15400,15400,15400,0
20241209,161400,11503378320,15400,15400,15400,15400,0
20241209,161300,11503378320,15400,15400,15400,15400,0
20241209,161200,11503378320,15400,15400,15400,15400,0
20241209,161100,11503378320,15400,15400,15400,15400,0
20241209,161000,11503378320,15400,15400,15400,15400,0
20241209,160900,11503378320,15400,15400,15400,15400,0
20241209,160800,11503378320,15400,15400,15400,15400,0
20241209,160700,11503378320,15400,15400,15400,15400,0
20241209,160600,11503378320,15400,15400,15400,15400,0
20241209,160500,11503378320,15400,15400,15400,15400,0
20241209,160400,11503378320,15400,15400,15400,15400,0
20241209,160300,11503378320,15400,15400,15400,15400,0
20241209,160200,11503378320,15400,15400,15400,15400,0
20241209,160100,11503378320,15400,15400,15400,15400,0
20241209,160000,11503378320,15400,15400,15400,15400,0
20241209,155900,11503378320,15400,15400,15400,15400,0
20241209,155800,11503378320,15400,15400,15400,15400,0
20241209,155700,11503378320,15400,15400,15400,15400,0
20241209,155600,11503378320,15400,15400,15400,15400,0
20241209,155500,11503378320,15400,15400,15400,15400,0
20241209,155400,11503378320,15400,15400,15400,15400,0
20241209,155300,11503378320,15400,15400,15400,15400,0
20241209,155200,11503378320,15400,15400,15400,15400,0
20241209,155100,11503378320,15400,15400,15400,15400,0
20241209,155000,11503378320,15400,15400,15400,15400,0
20241209,154900,11503378320,15400,15400,15400,15400,0
20241209,154800,11503378320,15400,15400,15400,15400,9405
20241209,154700,11503378320,15400,15400,15400,15400,0
20241209,154600,11503378320,15400,15400,15400,15400,0
20241209,154500,11503378320,15400,15400,15400,15400,0
20241209,154400,11503378320,15400,15400,15400,15400,0
20241209,154300,11503378320,15400,15400,15400,15400,0
20241209,154200,11503378320,15400,15400,15400,15400,0
20241209,154100,11503378320,15400,15400,15400,15400,0
20241209,154000,11503378320,15400,15400,15400,15400,0
20241209,153900,11503378320,15400,15400,15400,15400,0
20241209,153800,11503378320,15400,15400,15400,15400,0
20241209,153700,11503378320,15400,15400,15400,15400,0
20241209,153600,11503378320,15400,15400,15400,15400,0
20241209,153500,11503378320,15400,15400,15400,15400,0
20241209,153400,11503378320,15400,15400,15400,15400,0
20241209,153300,11503378320,15400,15400,15400,15400,0
20241209,153200,11503378320,15400,15400,15400,15400,0
20241209,153100,11503378320,15400,15400,15400,15400,0
20241209,153000,11503378320,15400,15400,15400,15400,9405
20241209,152900,11358541320,15420,15420,15420,15420,0
20241209,152800,11358541320,15420,15420,15420,15420,0
20241209,152700,11358541320,15420,15420,15420,15420,0
20241209,152600,11358541320,15420,15420,15420,15420,0
20241209,152500,11358541320,15420,15420,15420,15420,0
20241209,152400,11358541320,15420,15420,15420,15420,0
20241209,152300,11358541320,15420,15420,15420,15420,0
20241209,152200,11358541320,15420,15420,15420,15420,0
20241209,152100,11358541320,15420,15420,15420,15420,0
20241209,152000,11358541320,15420,15420,15420,15420,0
20241209,151900,11358541320,15420,15460,15460,15420,1761
20241209,151800,11331333720,15460,15420,15490,15410,2278
20241209,151700,11296118410,15420,15420,15420,15400,1257
20241209,151600,11276737760,15420,15400,15440,15400,1675
20241209,151500,11250920700,15400,15390,15400,15370,1285
20241209,151400,11231141880,15390,15370,15390,15350,990
20241209,151300,11215926700,15380,15390,15400,15380,299
20241209,151200,11211326800,15390,15400,15400,15380,337
20241209,151100,11206141410,15400,15400,15410,15390,583
20241209,151000,11197163010,15400,15410,15430,15400,887
20241209,150900,11183492010,15410,15380,15410,15380,1501
20241209,150800,11160364430,15380,15370,15380,15350,225
20241209,150700,11156907060,15370,15330,15370,15310,1121
20241209,150600,11139733230,15330,15440,15450,15330,1139
20241209,150500,11122199820,15350,15330,15450,15310,2019
20241209,150400,11091149200,15320,15330,15330,15310,93
20241209,150300,11089724480,15330,15280,15330,15280,343
20241209,150200,11084473350,15300,15280,15300,15270,174
20241209,150100,11081812590,15280,15260,15280,15260,132
20241209,150000,11079797320,15260,15260,15260,15250,150
20241209,145900,11077509330,15250,15260,15260,15250,217
20241209,145800,11074199020,15270,15270,15280,15260,1605
20241209,145700,11049696830,15270,15270,15270,15260,260
20241209,145600,11045729070,15270,15290,15290,15270,2888
20241209,145500,11001615140,15280,15280,15280,15270,187
20241209,145400,10998759410,15280,15280,15280,15260,526
20241209,145300,10990725610,15280,15260,15280,15250,1002
20241209,145200,10975436240,15260,15270,15270,15260,357
20241209,145100,10969987900,15270,15260,15280,15260,1021
20241209,145000,10954401380,15260,15280,15280,15260,1148
20241209,144900,10936868680,15280,15300,15300,15280,1776
20241209,144800,10909712450,15300,15280,15300,15280,687
20241209,144700,10899207930,15280,15250,15280,15250,335
20241209,144600,10894089970,15250,15280,15280,15250,448
20241209,144500,10887250420,15280,15290,15310,15280,374
20241209,144400,10881535120,15290,15250,15290,15250,645
20241209,144300,10871691290,15250,15260,15270,15240,234
20241209,144200,10868121630,15260,15250,15270,15240,435
20241209,144100,10861488710,15250,15210,15250,15200,1191
20241209,144000,10843365900,15210,15260,15260,15210,3100
20241209,143900,10796129510,15260,15300,15320,15260,2448
20241209,143800,10758695820,15300,15310,15320,15300,253
20241209,143700,10754822650,15310,15300,15310,15300,552
20241209,143600,10746372600,15300,15320,15330,15300,1693
20241209,143500,10720442590,15320,15320,15330,15320,42
20241209,143400,10719799130,15320,15320,15330,15320,164
20241209,143300,10717286640,15330,15330,15330,15330,336
20241209,143200,10712135760,15330,15310,15340,15310,186
20241209,143100,10709286590,15320,15310,15330,15310,154
20241209,143000,10706927810,15310,15320,15330,15300,1282
20241209,142900,10687304340,15320,15320,15330,15320,85
20241209,142800,10686002030,15320,15340,15340,15320,693
20241209,142700,10675385080,15340,15320,15340,15320,90
20241209,142600,10674005670,15330,15340,15340,15320,504
20241209,142500,10666281620,15330,15340,15350,15330,310
20241209,142400,10661529130,15340,15330,15340,15330,180
20241209,142300,10658768170,15350,15340,15350,15330,190
20241209,142200,10655854420,15340,15320,15340,15320,79
20241209,142100,10654643300,15320,15330,15330,15320,75
20241209,142000,10653494250,15320,15320,15320,15320,339
20241209,141900,10648300770,15330,15320,15330,15310,76
20241209,141800,10647136240,15320,15340,15350,15320,151
20241209,141700,10644821020,15350,15290,15350,15280,856
20241209,141600,10631722460,15280,15260,15290,15250,2574
20241209,141500,10592454790,15260,15310,15310,15260,1481
20241209,141400,10569825870,15310,15340,15340,15300,3599
20241209,141300,10514721650,15350,15380,15380,15350,2433
20241209,141200,10477350750,15380,15410,15420,15370,3356
20241209,141100,10425663560,15410,15430,15430,15410,1378
20241209,141000,10404413980,15430,15430,15440,15430,310
20241209,140900,10399630540,15440,15430,15440,15430,154
20241209,140800,10397252940,15440,15430,15440,15430,834
20241209,140700,10384384220,15430,15430,15450,15430,374
20241209,140600,10378611300,15430,15440,15460,15430,1114
20241209,140500,10361414370,15440,15440,15450,15440,437
20241209,140400,10354664800,15440,15440,15440,15440,220
20241209,140300,10351268000,15440,15450,15450,15440,207
20241209,140200,10348070100,15450,15440,15450,15440,228
20241209,140100,10344548280,15440,15440,15450,15440,963
20241209,140000,10329679460,15450,15440,15450,15440,736
20241209,135900,10318308390,15440,15470,15470,15440,264
20241209,135800,10314229870,15460,15440,15460,15440,380
20241209,135700,10308359130,15440,15430,15440,15430,285
20241209,135600,10303961570,15430,15440,15440,15430,993
20241209,135500,10288634560,15440,15450,15460,15440,229
20241209,135400,10285096560,15450,15460,15470,15450,1957
20241209,135300,10254855590,15460,15450,15460,15450,556
20241209,135200,10246261430,15450,15440,15460,15440,361
20241209,135100,10240684430,15440,15460,15460,15440,390
20241209,135000,10234660090,15460,15470,15470,15460,586
20241209,134900,10225600330,15490,15490,15490,15490,65
20241209,134800,10224593480,15490,15450,15500,15450,197
20241209,134700,10221542010,15450,15460,15500,15450,698
20241209,134600,10210733560,15460,15470,15470,15450,466
20241209,134500,10203533250,15460,15470,15480,15460,67
20241209,134400,10202497270,15460,15460,15490,15460,1241
20241209,134300,10183311110,15470,15470,15480,15470,544
20241209,134200,10174895420,15480,15470,15490,15470,396
20241209,134100,10168766950,15470,15470,15480,15470,1750
20241209,134000,10141693850,15480,15480,15480,15470,2218
20241209,133900,10107378440,15480,15490,15490,15480,166
20241209,133800,10104807420,15490,15510,15510,15490,580
20241209,133700,10095820510,15510,15500,15510,15500,169
20241209,133600,10093200710,15500,15500,15510,15500,1292
20241209,133500,10073170710,15500,15500,15510,15500,838
20241209,133400,10060181360,15510,15500,15520,15490,3541
20241209,133300,10005287970,15500,15480,15500,15480,4852
20241209,133200,9930091370,15480,15490,15490,15480,32
20241209,133100,9929595750,15490,15500,15500,15480,198
20241209,133000,9926528680,15500,15480,15500,15470,2160
20241209,132900,9893084950,15470,15470,15470,15420,2244
20241209,132800,9858427990,15480,15490,15500,15480,2136
20241209,132700,9825351920,15490,15530,15530,15490,3089
20241209,132600,9777470590,15540,15550,15550,15530,589
20241209,132500,9768320390,15550,15560,15560,15550,931
20241209,132400,9753834970,15550,15570,15570,15550,499
20241209,132300,9746072610,15570,15600,15610,15570,986
20241209,132200,9730692250,15590,15540,15620,15540,1065
20241209,132100,9714098590,15550,15530,15550,15530,2926
20241209,132000,9668628630,15530,15520,15540,15520,150
20241209,131900,9666298360,15530,15520,15540,15510,2761
20241209,131800,9623444730,15520,15530,15530,15520,1345
20241209,131700,9602564330,15530,15520,15530,15520,301
20241209,131600,9597890180,15520,15530,15540,15520,80
20241209,131500,9596647890,15520,15530,15550,15520,916
20241209,131400,9582417460,15530,15560,15560,15530,581
20241209,131300,9573389880,15560,15580,15580,15560,363
20241209,131200,9567737910,15580,15610,15610,15580,505
20241209,131100,9559860310,15610,15620,15620,15610,162
20241209,131000,9557331110,15620,15630,15630,15620,253
20241209,130900,9553376970,15630,15660,15660,15630,2093
20241209,130800,9520637330,15660,15680,15680,15660,373
20241209,130700,9514794200,15680,15700,15700,15680,595
20241209,130600,9505455860,15700,15700,15740,15700,493
20241209,130500,9497713750,15700,15720,15720,15700,1050
20241209,130400,9481214790,15720,15700,15720,15690,142
20241209,130300,9478984470,15720,15700,15730,15700,531
20241209,130200,9470640240,15700,15700,15710,15690,823
20241209,130100,9457718020,15700,15680,15700,15680,43
20241209,130000,9457043320,15680,15710,15710,15680,629
20241209,125900,9447177960,15710,15700,15710,15680,473
20241209,125800,9439756710,15710,15680,15710,15680,1217
20241209,125700,9420655430,15680,15660,15690,15650,606
20241209,125600,9411159110,15670,15650,15670,15630,416
20241209,125500,9404644150,15640,15680,15680,15630,2947
20241209,125400,9358550670,15680,15690,15690,15670,449
20241209,125300,9351510690,15690,15670,15690,15670,2620
20241209,125200,9310450720,15660,15630,15670,15630,251
20241209,125100,9306522000,15630,15640,15640,15630,1129
20241209,125000,9288875060,15640,15650,15650,15630,25
20241209,124900,9288484060,15650,15630,15650,15630,1272
20241209,124800,9268601250,15630,15650,15650,15630,117
20241209,124700,9266772480,15650,15620,15650,15620,467
20241209,124600,9259465140,15630,15640,15650,15630,223
20241209,124500,9255978000,15640,15630,15640,15630,392
20241209,124400,9249849530,15630,15620,15630,15620,585
20241209,124300,9240708740,15620,15620,15630,15620,287
20241209,124200,9236225790,15610,15600,15610,15600,370
20241209,124100,9230452800,15600,15610,15610,15600,616
20241209,124000,9220842590,15610,15590,15610,15590,172
20241209,123900,9218159470,15590,15590,15600,15580,554
20241209,123800,9209524320,15600,15570,15600,15570,309
20241209,123700,9204707200,15570,15590,15590,15570,1772
20241209,123600,9177112610,15600,15600,15630,15600,500
20241209,123500,9169304750,15620,15570,15620,15570,72
20241209,123400,9168182570,15570,15560,15570,15550,294
20241209,123300,9163609130,15560,15540,15560,15540,340
20241209,123200,9158324530,15540,15540,15550,15540,77
20241209,123100,9157127890,15540,15540,15540,15540,339
20241209,123000,9151859830,15580,15530,15580,15530,1031
20241209,122900,9135837540,15600,15630,15630,15530,454
20241209,122800,9128743380,15630,15630,15650,15630,573
20241209,122700,9119780970,15630,15630,15640,15630,1196
20241209,122600,9101087480,15640,15640,15650,15640,1682
20241209,122500,9074779960,15630,15580,15630,15580,1802
20241209,122400,9046651210,15570,15540,15580,15540,658
20241209,122300,9036418800,15540,15500,15540,15490,1076
20241209,122200,9019725550,15500,15500,15510,15490,855
20241209,122100,9006471560,15500,15480,15500,15480,267
20241209,122000,9002335090,15480,15490,15500,15480,142
20241209,121900,9000135760,15500,15490,15500,15480,592
20241209,121800,8990963220,15480,15450,15490,15450,263
20241209,121700,8986898900,15450,15480,15490,15450,585
20241209,121600,8977858730,15490,15490,15490,15440,2280
20241209,121500,8942577480,15490,15490,15510,15480,1764
20241209,121400,8915236250,15500,15500,15500,15470,3357
20241209,121300,8863231560,15500,15490,15500,15480,285
20241209,121200,8858817580,15480,15570,15580,15450,349
20241209,121100,8853417300,15490,15440,15600,15420,484
20241209,121000,8845918190,15430,15470,15490,15400,2613
20241209,120900,8805601670,15470,15610,15640,15470,11168
20241209,120800,8632100340,15630,15660,15660,15610,2093
20241209,120700,8599380110,15660,15660,15660,15650,306
20241209,120600,8594590840,15670,15650,15670,15650,153
20241209,120500,8592195990,15670,15650,15680,15650,343
20241209,120400,8586823510,15640,15650,15670,15630,643
20241209,120300,8576760600,15650,15620,15650,15620,440
20241209,120200,8569877770,15630,15620,15630,15620,107
20241209,120100,8568205620,15620,15630,15640,15610,527
20241209,120000,8559966410,15630,15600,15640,15600,104
20241209,115900,8558343360,15600,15600,15610,15600,446
20241209,115800,8551385750,15590,15570,15640,15570,120
20241209,115700,8549512340,15570,15570,15570,15560,106
20241209,115600,8547862420,15570,15570,15640,15560,1268
20241209,115500,8528055940,15560,15570,15610,15560,134
20241209,115400,8525968940,15580,15600,15600,15570,685
20241209,115300,8515296160,15600,15600,15610,15590,122
20241209,115200,8513392980,15600,15580,15600,15560,1327
20241209,115100,8492730290,15580,15580,15590,15570,291
20241209,115000,8488198430,15570,15560,15580,15560,441
20241209,114900,8481331220,15560,15600,15600,15560,1460
20241209,114800,8458593400,15610,15570,15610,15570,173
20241209,114700,8455898170,15560,15600,15610,15560,1608
20241209,114600,8430853460,15600,15750,15750,15590,3383
20241209,114500,8377780340,15750,15680,15750,15670,579
20241209,114400,8368679820,15680,15670,15680,15670,57
20241209,114300,8367786420,15670,15710,15710,15670,134
20241209,114200,8365684990,15710,15620,15750,15620,1102
20241209,114100,8348378380,15610,15600,15630,15600,203
20241209,114000,8345209430,15590,15610,15610,15580,489
20241209,113900,8337582020,15600,15620,15720,15550,1546
20241209,113800,8313469740,15600,15770,15770,15520,8109
20241209,113700,8186463570,15770,15770,15770,15770,298
20241209,113600,8181764110,15770,15820,15820,15770,3556
20241209,113500,8125575220,15820,15830,15830,15800,1849
20241209,113400,8096324890,15830,15830,15850,15830,530
20241209,113300,8087934750,15830,15860,15870,15820,755
20241209,113200,8075965650,15860,15860,15890,15850,566
20241209,113100,8066984300,15860,15900,15910,15860,1192
20241209,113000,8048039030,15900,15930,15940,15900,737
20241209,112900,8036309010,15930,15960,15970,15930,1321
20241209,112800,8015233020,15970,15960,15990,15950,4473
20241209,112700,7943770980,15960,15770,15960,15770,4714
20241209,112600,7868755070,15850,15750,15850,15750,1772
20241209,112500,7840768720,15750,15790,15790,15750,973
20241209,112400,7825427400,15790,15790,15800,15790,124
20241209,112300,7823469390,15790,15790,15800,15790,300
20241209,112200,7818731290,15790,15800,15810,15790,1110
20241209,112100,7801192550,15800,15830,15830,15800,456
20241209,112000,7793985360,15810,15810,15830,15810,172
20241209,111900,7791262940,15830,15810,15840,15800,107
20241209,111800,7789570920,15810,15810,15830,15790,510
20241209,111700,7781506030,15810,15840,15840,15810,981
20241209,111600,7765983360,15830,15820,15830,15820,513
20241209,111500,7757865460,15810,15810,15810,15810,532
20241209,111400,7749454540,15800,15790,15820,15790,1221
20241209,111300,7730153700,15790,15820,15820,15790,314
20241209,111200,7725187490,15820,15760,15820,15760,1193
20241209,111100,7706361300,15770,15780,15780,15770,110
20241209,111000,7704626530,15790,15790,15800,15790,561
20241209,110900,7695768330,15790,15780,15800,15780,220
20241209,110800,7692294630,15780,15780,15780,15780,35
20241209,110700,7691742330,15780,15770,15780,15770,891
20241209,110600,7677683420,15770,15790,15790,15760,139
20241209,110500,7675491580,15790,15790,15800,15790,816
20241209,110400,7662606890,15790,15810,15810,15790,650
20241209,110300,7652334130,15820,15810,15820,15810,376
20241209,110200,7646387620,15810,15830,15840,15810,114
20241209,110100,7644583180,15830,15870,15870,15830,121
20241209,110000,7642663190,15880,15810,15900,15810,666
20241209,105900,7632095860,15810,15800,15810,15800,527
20241209,105800,7623766940,15790,15770,15790,15770,2491
20241209,105700,7584458940,15760,15740,15760,15740,2607
20241209,105600,7543397390,15740,15730,15750,15730,808
20241209,105500,7530682280,15730,15710,15730,15690,606
20241209,105400,7521154920,15690,15690,15710,15680,594
20241209,105300,7511834080,15700,15660,15720,15650,1304
20241209,105200,7491357580,15660,15600,15660,15600,558
20241209,105100,7482634480,15600,15580,15620,15580,128
20241209,105000,7480639000,15580,15620,15640,15580,1630
20241209,104900,7455204570,15620,15670,15670,15610,761
20241209,104800,7443318180,15600,15580,15670,15580,260
20241209,104700,7439256350,15590,15680,15680,15590,1439
20241209,104600,7416783180,15680,15610,15680,15610,260
20241209,104500,7412711040,15650,15560,15650,15560,766
20241209,104400,7400783410,15560,15750,15750,15560,1449
20241209,104300,7378123500,15760,15770,15770,15760,986
20241209,104200,7362583570,15780,15810,15810,15770,291
20241209,104100,7357990580,15820,15850,15850,15820,319
20241209,104000,7352941140,15850,15850,15850,15830,919
20241209,103900,7338384190,15870,15900,15910,15850,1177
20241209,103800,7319694290,15900,15900,15900,15880,1017
20241209,103700,7303525240,15900,15830,15910,15830,630
20241209,103600,7293524220,15820,15800,15820,15800,712
20241209,103500,7282266500,15800,15820,15840,15800,325
20241209,103400,7277125810,15850,15860,15860,15820,286
20241209,103300,7272593310,15860,15770,15860,15770,1112
20241209,103200,7255026300,15770,15760,15780,15760,1068
20241209,103100,7238187360,15780,15800,15800,15760,363
20241209,103000,7232465490,15770,15810,15810,15750,1803
20241209,102900,7204023550,15810,15860,15870,15810,1778
20241209,102800,7175856080,15870,15850,15880,15850,1703
20241209,102700,7148831800,15850,15640,15850,15640,3753
20241209,102600,7089700120,15650,15620,15650,15590,102
20241209,102500,7088107860,15590,15540,15590,15540,124
20241209,102400,7086178550,15550,15530,15560,15530,1048
20241209,102300,7069888070,15540,15540,15540,15520,1203
20241209,102200,7051207200,15530,15580,15580,15530,1207
20241209,102100,7032440490,15570,15620,15620,15570,861
20241209,102000,7019011780,15620,15690,15690,15600,2202
20241209,101900,6984516500,15690,15720,15720,15690,955
20241209,101800,6969517620,15720,15800,15800,15720,2297
20241209,101700,6933351800,15800,15810,15810,15800,1680
20241209,101600,6906800760,15820,15850,15850,15820,667
20241209,101500,6896246310,15840,15860,15870,15840,818
20241209,101400,6883283400,15860,15860,15870,15850,795
20241209,101300,6870669550,15860,15900,15900,15860,567
20241209,101200,6861661860,15890,15900,15900,15890,198
20241209,101100,6858514230,15900,15920,15930,15900,285
20241209,101000,6853978000,15920,15960,15960,15920,652
20241209,100900,6843582800,15960,15890,15970,15890,627
20241209,100800,6833600750,15900,15890,15900,15890,490
20241209,100700,6825811290,15900,15810,15900,15810,585
20241209,100600,6816552080,15810,15830,15830,15810,1174
20241209,100500,6797979060,15820,15840,15900,15820,3009
20241209,100400,6750349430,15840,15830,15840,15810,607
20241209,100300,6740741240,15850,15900,15910,15810,3380
20241209,100200,6687195710,15910,15960,15970,15910,1650
20241209,100100,6660913550,15960,15970,15970,15960,2391
20241209,100000,6622730940,15960,15890,15960,15890,892
20241209,095900,6608525540,15890,15860,15910,15830,2021
20241209,095800,6576499490,15860,15960,15960,15860,2375
20241209,095700,6538658280,15960,16010,16010,15960,2482
20241209,095600,6498966990,16010,16040,16050,16010,808
20241209,095500,6486021200,16040,16020,16040,16010,3689
20241209,095400,6426908060,16020,16040,16050,16020,942
20241209,095300,6411807070,16040,16080,16080,16020,4751
20241209,095200,6335595590,16080,16150,16150,16070,5241
20241209,095100,6251172610,16150,16150,16160,16130,2644
20241209,095000,6208477030,16140,16130,16160,16130,2955
20241209,094900,6160768830,16130,16120,16130,16110,4703
20241209,094800,6084946240,16110,16100,16110,16080,3741
20241209,094700,6024718090,16100,16110,16130,16100,4651
20241209,094600,5949760640,16110,16100,16120,16080,1558
20241209,094500,5924683170,16100,16030,16110,16020,5576
20241209,094400,5835018090,16030,15970,16070,15960,3963
20241209,094300,5771475660,15970,15960,16000,15920,1950
20241209,094200,5740381360,15940,16030,16030,15910,3006
20241209,094100,5692363260,16030,16050,16070,15960,6259
20241209,094000,5592089330,16060,16020,16060,16000,6050
20241209,093900,5495035000,16020,15870,16020,15830,7884
20241209,093800,5369069410,15830,15760,15890,15760,3443
20241209,093700,5314762380,15760,15860,15860,15760,3098
20241209,093600,5265853690,15860,15850,15860,15760,3104
20241209,093500,5216826290,15800,15910,15950,15800,3829
20241209,093400,5156023650,15910,16000,16000,15880,3578
20241209,093300,5098897460,16000,16020,16060,15900,3949
20241209,093200,5035685300,16030,15810,16070,15810,5628
20241209,093100,4945854510,15850,15900,15900,15720,13025
20241209,093000,4740185070,15900,16070,16100,15900,9898
20241209,092900,4581749530,16050,16150,16170,16030,5078
20241209,092800,4500061270,16150,16170,16260,16070,10651
20241209,092700,4328198990,16170,16310,16330,16150,13998
20241209,092600,4100539310,16310,16470,16480,16290,19863
20241209,092500,3775706180,16450,16260,16500,16260,24693
20241209,092400,3370375840,16260,16150,16270,16150,11263
20241209,092300,3187460800,16150,16470,16490,16120,30625
20241209,092200,2688414530,16470,16110,16600,16100,41032
20241209,092100,2017890490,16110,15990,16160,15980,22068
20241209,092000,1663721830,15990,15690,16000,15690,22812
20241209,091900,1301327860,15690,15560,15710,15560,7231
20241209,091800,1187982100,15560,15560,15650,15550,9796
20241209,091700,1035233540,15560,15430,15560,15430,3364
20241209,091600,983018420,15430,15390,15440,15380,594
20241209,091500,973864990,15380,15370,15380,15310,1130
20241209,091400,956505200,15380,15460,15470,15380,2219
20241209,091300,922278050,15470,15580,15580,15400,4738
20241209,091200,848776360,15590,15550,15590,15550,7726
20241209,091100,728470110,15550,15400,15550,15400,15473
20241209,091000,489430830,15410,15280,15430,15280,6699
20241209,090900,386293140,15280,15410,15450,15020,3035
20241209,090800,339905790,15410,15430,15470,15360,5396
20241209,090700,256699750,15460,15270,15500,15260,7486
20241209,090600,141452020,15260,15110,15260,15110,2661
20241209,090500,101011900,15120,15110,15120,15090,726
20241209,090400,90037910,15110,15110,15110,15110,67
20241209,090300,89025540,15120,15120,15120,15080,309
20241209,090200,84353530,15130,15140,15140,15000,2548
20241209,090100,45988510,15150,15150,15240,15150,655
20241209,090000,36036690,15240,15180,15240,15100,2378