KissMeData/308430/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,211500,69061934660,14500,14500,14500,14500,49557
20241209,211400,69061934660,14500,14500,14500,14500,0
20241209,211300,69061934660,14500,14500,14500,14500,0
20241209,211200,69061934660,14500,14500,14500,14500,0
20241209,211100,69061934660,14500,14500,14500,14500,0
20241209,211000,69061934660,14500,14500,14500,14500,0
20241209,210900,69061934660,14500,14500,14500,14500,0
20241209,210800,69061934660,14500,14500,14500,14500,0
20241209,210700,69061934660,14500,14500,14500,14500,0
20241209,210600,69061934660,14500,14500,14500,14500,0
20241209,210500,69061934660,14500,14500,14500,14500,0
20241209,210400,69061934660,14500,14500,14500,14500,0
20241209,210300,69061934660,14500,14500,14500,14500,0
20241209,210200,69061934660,14500,14500,14500,14500,0
20241209,210100,69061934660,14500,14500,14500,14500,0
20241209,210000,69061934660,14500,14500,14500,14500,0
20241209,205900,69061934660,14500,14500,14500,14500,0
20241209,205800,69061934660,14500,14500,14500,14500,0
20241209,205700,69061934660,14500,14500,14500,14500,0
20241209,205600,69061934660,14500,14500,14500,14500,0
20241209,205500,69061934660,14500,14500,14500,14500,0
20241209,205400,69061934660,14500,14500,14500,14500,0
20241209,205300,69061934660,14500,14500,14500,14500,0
20241209,205200,69061934660,14500,14500,14500,14500,0
20241209,205100,69061934660,14500,14500,14500,14500,0
20241209,205000,69061934660,14500,14500,14500,14500,0
20241209,204900,69061934660,14500,14500,14500,14500,0
20241209,204800,69061934660,14500,14500,14500,14500,0
20241209,204700,69061934660,14500,14500,14500,14500,0
20241209,204600,69061934660,14500,14500,14500,14500,0
20241209,204500,69061934660,14500,14500,14500,14500,49557
20241209,204400,69061934660,14500,14500,14500,14500,0
20241209,204300,69061934660,14500,14500,14500,14500,0
20241209,204200,69061934660,14500,14500,14500,14500,0
20241209,204100,69061934660,14500,14500,14500,14500,0
20241209,204000,69061934660,14500,14500,14500,14500,0
20241209,203900,69061934660,14500,14500,14500,14500,0
20241209,203800,69061934660,14500,14500,14500,14500,0
20241209,203700,69061934660,14500,14500,14500,14500,0
20241209,203600,69061934660,14500,14500,14500,14500,0
20241209,203500,69061934660,14500,14500,14500,14500,0
20241209,203400,69061934660,14500,14500,14500,14500,0
20241209,203300,69061934660,14500,14500,14500,14500,0
20241209,203200,69061934660,14500,14500,14500,14500,0
20241209,203100,69061934660,14500,14500,14500,14500,0
20241209,203000,69061934660,14500,14500,14500,14500,0
20241209,202900,69061934660,14500,14500,14500,14500,0
20241209,202800,69061934660,14500,14500,14500,14500,0
20241209,202700,69061934660,14500,14500,14500,14500,0
20241209,202600,69061934660,14500,14500,14500,14500,0
20241209,202500,69061934660,14500,14500,14500,14500,0
20241209,202400,69061934660,14500,14500,14500,14500,0
20241209,202300,69061934660,14500,14500,14500,14500,0
20241209,202200,69061934660,14500,14500,14500,14500,0
20241209,202100,69061934660,14500,14500,14500,14500,0
20241209,202000,69061934660,14500,14500,14500,14500,0
20241209,201900,69061934660,14500,14500,14500,14500,0
20241209,201800,69061934660,14500,14500,14500,14500,0
20241209,201700,69061934660,14500,14500,14500,14500,0
20241209,201600,69061934660,14500,14500,14500,14500,0
20241209,201500,69061934660,14500,14500,14500,14500,49557
20241209,201400,69061934660,14500,14500,14500,14500,0
20241209,201300,69061934660,14500,14500,14500,14500,0
20241209,201200,69061934660,14500,14500,14500,14500,0
20241209,201100,69061934660,14500,14500,14500,14500,0
20241209,201000,69061934660,14500,14500,14500,14500,0
20241209,200900,69061934660,14500,14500,14500,14500,0
20241209,200800,69061934660,14500,14500,14500,14500,0
20241209,200700,69061934660,14500,14500,14500,14500,0
20241209,200600,69061934660,14500,14500,14500,14500,0
20241209,200500,69061934660,14500,14500,14500,14500,0
20241209,200400,69061934660,14500,14500,14500,14500,0
20241209,200300,69061934660,14500,14500,14500,14500,0
20241209,200200,69061934660,14500,14500,14500,14500,0
20241209,200100,69061934660,14500,14500,14500,14500,0
20241209,200000,69061934660,14500,14500,14500,14500,0
20241209,195900,69061934660,14500,14500,14500,14500,0
20241209,195800,69061934660,14500,14500,14500,14500,0
20241209,195700,69061934660,14500,14500,14500,14500,0
20241209,195600,69061934660,14500,14500,14500,14500,0
20241209,195500,69061934660,14500,14500,14500,14500,0
20241209,195400,69061934660,14500,14500,14500,14500,0
20241209,195300,69061934660,14500,14500,14500,14500,0
20241209,195200,69061934660,14500,14500,14500,14500,0
20241209,195100,69061934660,14500,14500,14500,14500,0
20241209,195000,69061934660,14500,14500,14500,14500,0
20241209,194900,69061934660,14500,14500,14500,14500,0
20241209,194800,69061934660,14500,14500,14500,14500,0
20241209,194700,69061934660,14500,14500,14500,14500,0
20241209,194600,69061934660,14500,14500,14500,14500,0
20241209,194500,69061934660,14500,14500,14500,14500,49557
20241209,194400,69061934660,14500,14500,14500,14500,0
20241209,194300,69061934660,14500,14500,14500,14500,0
20241209,194200,69061934660,14500,14500,14500,14500,0
20241209,194100,69061934660,14500,14500,14500,14500,0
20241209,194000,69061934660,14500,14500,14500,14500,0
20241209,193900,69061934660,14500,14500,14500,14500,0
20241209,193800,69061934660,14500,14500,14500,14500,0
20241209,193700,69061934660,14500,14500,14500,14500,0
20241209,193600,69061934660,14500,14500,14500,14500,0
20241209,193500,69061934660,14500,14500,14500,14500,0
20241209,193400,69061934660,14500,14500,14500,14500,0
20241209,193300,69061934660,14500,14500,14500,14500,0
20241209,193200,69061934660,14500,14500,14500,14500,0
20241209,193100,69061934660,14500,14500,14500,14500,0
20241209,193000,69061934660,14500,14500,14500,14500,0
20241209,192900,69061934660,14500,14500,14500,14500,0
20241209,192800,69061934660,14500,14500,14500,14500,0
20241209,192700,69061934660,14500,14500,14500,14500,0
20241209,192600,69061934660,14500,14500,14500,14500,0
20241209,192500,69061934660,14500,14500,14500,14500,0
20241209,192400,69061934660,14500,14500,14500,14500,0
20241209,192300,69061934660,14500,14500,14500,14500,0
20241209,192200,69061934660,14500,14500,14500,14500,0
20241209,192100,69061934660,14500,14500,14500,14500,0
20241209,192000,69061934660,14500,14500,14500,14500,0
20241209,191900,69061934660,14500,14500,14500,14500,0
20241209,191800,69061934660,14500,14500,14500,14500,0
20241209,191700,69061934660,14500,14500,14500,14500,0
20241209,191600,69061934660,14500,14500,14500,14500,0
20241209,191500,69061934660,14500,14500,14500,14500,49557
20241209,191400,69061934660,14500,14500,14500,14500,0
20241209,191300,69061934660,14500,14500,14500,14500,0
20241209,191200,69061934660,14500,14500,14500,14500,0
20241209,191100,69061934660,14500,14500,14500,14500,0
20241209,191000,69061934660,14500,14500,14500,14500,0
20241209,190900,69061934660,14500,14500,14500,14500,0
20241209,190800,69061934660,14500,14500,14500,14500,0
20241209,190700,69061934660,14500,14500,14500,14500,0
20241209,190600,69061934660,14500,14500,14500,14500,0
20241209,190500,69061934660,14500,14500,14500,14500,0
20241209,190400,69061934660,14500,14500,14500,14500,0
20241209,190300,69061934660,14500,14500,14500,14500,0
20241209,190200,69061934660,14500,14500,14500,14500,0
20241209,190100,69061934660,14500,14500,14500,14500,0
20241209,190000,69061934660,14500,14500,14500,14500,0
20241209,185900,69061934660,14500,14500,14500,14500,0
20241209,185800,69061934660,14500,14500,14500,14500,0
20241209,185700,69061934660,14500,14500,14500,14500,0
20241209,185600,69061934660,14500,14500,14500,14500,0
20241209,185500,69061934660,14500,14500,14500,14500,0
20241209,185400,69061934660,14500,14500,14500,14500,0
20241209,185300,69061934660,14500,14500,14500,14500,0
20241209,185200,69061934660,14500,14500,14500,14500,0
20241209,185100,69061934660,14500,14500,14500,14500,0
20241209,185000,69061934660,14500,14500,14500,14500,0
20241209,184900,69061934660,14500,14500,14500,14500,0
20241209,184800,69061934660,14500,14500,14500,14500,0
20241209,184700,69061934660,14500,14500,14500,14500,0
20241209,184600,69061934660,14500,14500,14500,14500,0
20241209,184500,69061934660,14500,14500,14500,14500,49557
20241209,184400,69061934660,14500,14500,14500,14500,0
20241209,184300,69061934660,14500,14500,14500,14500,0
20241209,184200,69061934660,14500,14500,14500,14500,0
20241209,184100,69061934660,14500,14500,14500,14500,0
20241209,184000,69061934660,14500,14500,14500,14500,0
20241209,183900,69061934660,14500,14500,14500,14500,0
20241209,183800,69061934660,14500,14500,14500,14500,0
20241209,183700,69061934660,14500,14500,14500,14500,0
20241209,183600,69061934660,14500,14500,14500,14500,0
20241209,183500,69061934660,14500,14500,14500,14500,0
20241209,183400,69061934660,14500,14500,14500,14500,0
20241209,183300,69061934660,14500,14500,14500,14500,0
20241209,183200,69061934660,14500,14500,14500,14500,0
20241209,183100,69061934660,14500,14500,14500,14500,0
20241209,183000,69061934660,14500,14500,14500,14500,0
20241209,182900,69061934660,14500,14500,14500,14500,0
20241209,182800,69061934660,14500,14500,14500,14500,0
20241209,182700,69061934660,14500,14500,14500,14500,0
20241209,182600,69061934660,14500,14500,14500,14500,0
20241209,182500,69061934660,14500,14500,14500,14500,0
20241209,182400,69061934660,14500,14500,14500,14500,0
20241209,182300,69061934660,14500,14500,14500,14500,0
20241209,182200,69061934660,14500,14500,14500,14500,0
20241209,182100,69061934660,14500,14500,14500,14500,0
20241209,182000,69061934660,14500,14500,14500,14500,0
20241209,181900,69061934660,14500,14500,14500,14500,0
20241209,181800,69061934660,14500,14500,14500,14500,0
20241209,181700,69061934660,14500,14500,14500,14500,0
20241209,181600,69061934660,14500,14500,14500,14500,0
20241209,181500,69061934660,14500,14500,14500,14500,49557
20241209,181400,69061934660,14500,14500,14500,14500,0
20241209,181300,69061934660,14500,14500,14500,14500,0
20241209,181200,69061934660,14500,14500,14500,14500,0
20241209,181100,69061934660,14500,14500,14500,14500,0
20241209,181000,69061934660,14500,14500,14500,14500,0
20241209,180900,69061934660,14500,14500,14500,14500,0
20241209,180800,69061934660,14500,14500,14500,14500,0
20241209,180700,69061934660,14500,14500,14500,14500,0
20241209,180600,69061934660,14500,14500,14500,14500,0
20241209,180500,69061934660,14500,14500,14500,14500,0
20241209,180400,69061934660,14500,14500,14500,14500,0
20241209,180300,69061934660,14500,14500,14500,14500,0
20241209,180200,69061934660,14500,14500,14500,14500,0
20241209,180100,69061934660,14500,14500,14500,14500,0
20241209,180000,69061934660,14500,14500,14500,14500,0
20241209,175900,69061934660,14500,14500,14500,14500,0
20241209,175800,69061934660,14500,14500,14500,14500,0
20241209,175700,69061934660,14500,14500,14500,14500,0
20241209,175600,69061934660,14500,14500,14500,14500,0
20241209,175500,69061934660,14500,14500,14500,14500,0
20241209,175400,69061934660,14500,14500,14500,14500,0
20241209,175300,69061934660,14500,14500,14500,14500,0
20241209,175200,69061934660,14500,14500,14500,14500,0
20241209,175100,69061934660,14500,14500,14500,14500,0
20241209,175000,69061934660,14500,14500,14500,14500,0
20241209,174900,69061934660,14500,14500,14500,14500,0
20241209,174800,69061934660,14500,14500,14500,14500,0
20241209,174700,69061934660,14500,14500,14500,14500,0
20241209,174600,69061934660,14500,14500,14500,14500,0
20241209,174500,69061934660,14500,14500,14500,14500,49557
20241209,174400,69061934660,14500,14500,14500,14500,0
20241209,174300,69061934660,14500,14500,14500,14500,0
20241209,174200,69061934660,14500,14500,14500,14500,0
20241209,174100,69061934660,14500,14500,14500,14500,0
20241209,174000,69061934660,14500,14500,14500,14500,0
20241209,173900,69061934660,14500,14500,14500,14500,0
20241209,173800,69061934660,14500,14500,14500,14500,0
20241209,173700,69061934660,14500,14500,14500,14500,0
20241209,173600,69061934660,14500,14500,14500,14500,0
20241209,173500,69061934660,14500,14500,14500,14500,0
20241209,173400,69061934660,14500,14500,14500,14500,0
20241209,173300,69061934660,14500,14500,14500,14500,0
20241209,173200,69061934660,14500,14500,14500,14500,0
20241209,173100,69061934660,14500,14500,14500,14500,0
20241209,173000,69061934660,14500,14500,14500,14500,0
20241209,172900,69061934660,14500,14500,14500,14500,0
20241209,172800,69061934660,14500,14500,14500,14500,0
20241209,172700,69061934660,14500,14500,14500,14500,0
20241209,172600,69061934660,14500,14500,14500,14500,0
20241209,172500,69061934660,14500,14500,14500,14500,0
20241209,172400,69061934660,14500,14500,14500,14500,0
20241209,172300,69061934660,14500,14500,14500,14500,0
20241209,172200,69061934660,14500,14500,14500,14500,0
20241209,172100,69061934660,14500,14500,14500,14500,0
20241209,172000,69061934660,14500,14500,14500,14500,0
20241209,171900,69061934660,14500,14500,14500,14500,0
20241209,171800,69061934660,14500,14500,14500,14500,0
20241209,171700,69061934660,14500,14500,14500,14500,0
20241209,171600,69061934660,14500,14500,14500,14500,0
20241209,171500,69061934660,14500,14500,14500,14500,49557
20241209,171400,69061934660,14500,14500,14500,14500,0
20241209,171300,69061934660,14500,14500,14500,14500,0
20241209,171200,69061934660,14500,14500,14500,14500,0
20241209,171100,69061934660,14500,14500,14500,14500,0
20241209,171000,69061934660,14500,14500,14500,14500,0
20241209,170900,69061934660,14500,14500,14500,14500,0
20241209,170800,69061934660,14500,14500,14500,14500,0
20241209,170700,69061934660,14500,14500,14500,14500,0
20241209,170600,69061934660,14500,14500,14500,14500,0
20241209,170500,69061934660,14500,14500,14500,14500,0
20241209,170400,69061934660,14500,14500,14500,14500,0
20241209,170300,69061934660,14500,14500,14500,14500,0
20241209,170200,69061934660,14500,14500,14500,14500,0
20241209,170100,69061934660,14500,14500,14500,14500,0
20241209,170000,69061934660,14500,14500,14500,14500,0
20241209,165900,69061934660,14500,14500,14500,14500,0
20241209,165800,69061934660,14500,14500,14500,14500,0
20241209,165700,69061934660,14500,14500,14500,14500,0
20241209,165600,69061934660,14500,14500,14500,14500,0
20241209,165500,69061934660,14500,14500,14500,14500,0
20241209,165400,69061934660,14500,14500,14500,14500,0
20241209,165300,69061934660,14500,14500,14500,14500,0
20241209,165200,69061934660,14500,14500,14500,14500,0
20241209,165100,69061934660,14500,14500,14500,14500,0
20241209,165000,69061934660,14500,14500,14500,14500,0
20241209,164900,69061934660,14500,14500,14500,14500,0
20241209,164800,69061934660,14500,14500,14500,14500,0
20241209,164700,69061934660,14500,14500,14500,14500,0
20241209,164600,69061934660,14500,14500,14500,14500,0
20241209,164500,69061934660,14500,14500,14500,14500,49557
20241209,164400,69061934660,14500,14500,14500,14500,0
20241209,164300,69061934660,14500,14500,14500,14500,0
20241209,164200,69061934660,14500,14500,14500,14500,0
20241209,164100,69061934660,14500,14500,14500,14500,0
20241209,164000,69061934660,14500,14500,14500,14500,0
20241209,163900,69061934660,14500,14500,14500,14500,0
20241209,163800,69061934660,14500,14500,14500,14500,0
20241209,163700,69061934660,14500,14500,14500,14500,0
20241209,163600,69061934660,14500,14500,14500,14500,0
20241209,163500,69061934660,14500,14500,14500,14500,0
20241209,163400,69061934660,14500,14500,14500,14500,0
20241209,163300,69061934660,14500,14500,14500,14500,0
20241209,163200,69061934660,14500,14500,14500,14500,0
20241209,163100,69061934660,14500,14500,14500,14500,0
20241209,163000,69061934660,14500,14500,14500,14500,0
20241209,162900,69061934660,14500,14500,14500,14500,0
20241209,162800,69061934660,14500,14500,14500,14500,0
20241209,162700,69061934660,14500,14500,14500,14500,0
20241209,162600,69061934660,14500,14500,14500,14500,0
20241209,162500,69061934660,14500,14500,14500,14500,0
20241209,162400,69061934660,14500,14500,14500,14500,0
20241209,162300,69061934660,14500,14500,14500,14500,0
20241209,162200,69061934660,14500,14500,14500,14500,0
20241209,162100,69061934660,14500,14500,14500,14500,0
20241209,162000,69061934660,14500,14500,14500,14500,0
20241209,161900,69061934660,14500,14500,14500,14500,0
20241209,161800,69061934660,14500,14500,14500,14500,0
20241209,161700,69061934660,14500,14500,14500,14500,0
20241209,161600,69061934660,14500,14500,14500,14500,0
20241209,161500,69061934660,14500,14500,14500,14500,49557
20241209,161400,69061934660,14500,14500,14500,14500,0
20241209,161300,69061934660,14500,14500,14500,14500,0
20241209,161200,69061934660,14500,14500,14500,14500,0
20241209,161100,69061934660,14500,14500,14500,14500,0
20241209,161000,69061934660,14500,14500,14500,14500,0
20241209,160900,69061934660,14500,14500,14500,14500,0
20241209,160800,69061934660,14500,14500,14500,14500,0
20241209,160700,69061934660,14500,14500,14500,14500,0
20241209,160600,69061934660,14500,14500,14500,14500,0
20241209,160500,69061934660,14500,14500,14500,14500,0
20241209,160400,69061934660,14500,14500,14500,14500,0
20241209,160300,69061934660,14500,14500,14500,14500,0
20241209,160200,69061934660,14500,14500,14500,14500,0
20241209,160100,69061934660,14500,14500,14500,14500,0
20241209,160000,69061934660,14500,14500,14500,14500,0
20241209,155900,69061934660,14500,14500,14500,14500,0
20241209,155800,69061934660,14500,14500,14500,14500,0
20241209,155700,69061934660,14500,14500,14500,14500,0
20241209,155600,69061934660,14500,14500,14500,14500,0
20241209,155500,69061934660,14500,14500,14500,14500,0
20241209,155400,69061934660,14500,14500,14500,14500,0
20241209,155300,69061934660,14500,14500,14500,14500,0
20241209,155200,69061934660,14500,14500,14500,14500,0
20241209,155100,69061934660,14500,14500,14500,14500,0
20241209,155000,69061934660,14500,14500,14500,14500,0
20241209,154900,69061934660,14500,14500,14500,14500,0
20241209,154800,69061934660,14500,14500,14500,14500,0
20241209,154700,69061934660,14500,14500,14500,14500,0
20241209,154600,69061934660,14500,14500,14500,14500,0
20241209,154500,69061934660,14500,14500,14500,14500,49557
20241209,154400,69061934660,14500,14500,14500,14500,0
20241209,154300,69061934660,14500,14500,14500,14500,0
20241209,154200,69061934660,14500,14500,14500,14500,0
20241209,154100,69061934660,14500,14500,14500,14500,0
20241209,154000,69061934660,14500,14500,14500,14500,0
20241209,153900,69061934660,14500,14500,14500,14500,0
20241209,153800,69061934660,14500,14500,14500,14500,0
20241209,153700,69061934660,14500,14500,14500,14500,0
20241209,153600,69061934660,14500,14500,14500,14500,0
20241209,153500,69061934660,14500,14500,14500,14500,0
20241209,153400,69061934660,14500,14500,14500,14500,0
20241209,153300,69061934660,14500,14500,14500,14500,0
20241209,153200,69061934660,14500,14500,14500,14500,0
20241209,153100,69061934660,14500,14500,14500,14500,0
20241209,153000,69061934660,14500,14500,14500,14500,49557
20241209,152900,68343358160,14800,14800,14800,14800,0
20241209,152800,68343358160,14800,14800,14800,14800,0
20241209,152700,68343358160,14800,14800,14800,14800,0
20241209,152600,68343358160,14800,14800,14800,14800,0
20241209,152500,68343358160,14800,14800,14800,14800,0
20241209,152400,68343358160,14800,14800,14800,14800,0
20241209,152300,68343358160,14800,14800,14800,14800,0
20241209,152200,68343358160,14800,14800,14800,14800,0
20241209,152100,68343358160,14800,14800,14800,14800,0
20241209,152000,68343358160,14800,14800,14800,14800,0
20241209,151900,68343358160,14800,14790,14810,14750,8478
20241209,151800,68218051330,14770,14820,14850,14750,9552
20241209,151700,68076504580,14820,14780,14820,14770,3970
20241209,151600,68017768450,14780,14760,14850,14750,9847
20241209,151500,67872402110,14760,14930,14930,14760,15535
20241209,151400,67641998280,14930,14970,14980,14920,4501
20241209,151300,67574699850,14970,14990,14990,14960,2914
20241209,151200,67531086890,14980,14990,15000,14960,1414
20241209,151100,67509905090,14990,14980,15010,14980,637
20241209,151000,67500355360,14980,14980,15000,14960,2496
20241209,150900,67462955410,14970,14990,14990,14970,1723
20241209,150800,67437156550,14970,14980,15000,14970,2303
20241209,150700,67402658240,14980,15050,15050,14970,4629
20241209,150600,67333149340,15050,15080,15090,15040,3992
20241209,150500,67272987840,15080,15030,15080,15020,2157
20241209,150400,67240499450,15030,15010,15030,15010,748
20241209,150300,67229263430,15000,15020,15030,15000,1428
20241209,150200,67207828840,15020,14980,15020,14980,1888
20241209,150100,67179507480,14970,14960,15010,14960,2902
20241209,150000,67136043390,14960,14950,14970,14940,4124
20241209,145900,67074378560,14950,15000,15000,14950,1291
20241209,145800,67055049100,15000,14980,15020,14950,1409
20241209,145700,67033938860,14980,15030,15030,14980,833
20241209,145600,67021444020,15030,15030,15030,14970,1068
20241209,145500,67005408860,15020,15010,15030,15000,2003
20241209,145400,66975349220,15010,14950,15040,14950,4989
20241209,145300,66900424020,14950,14940,14950,14910,7203
20241209,145200,66792867540,14940,14980,14980,14930,3166
20241209,145100,66745558590,14980,15010,15010,14910,6497
20241209,145000,66648391780,15050,14980,15050,14970,3639
20241209,144900,66593787500,14970,14960,14980,14900,10296
20241209,144800,66440062770,14950,14990,15010,14950,6353
20241209,144700,66344864730,15000,15000,15050,14950,13571
20241209,144600,66141415950,15000,15110,15110,14990,17032
20241209,144500,65885482200,15090,15160,15160,15090,4734
20241209,144400,65813934950,15160,15150,15170,15150,1209
20241209,144300,65795609870,15150,15130,15160,15100,4855
20241209,144200,65722204320,15130,15150,15150,15120,2955
20241209,144100,65677498990,15160,15110,15160,15110,1365
20241209,144000,65656845970,15110,15120,15160,15090,10205
20241209,143900,65502642700,15120,15160,15180,15120,3447
20241209,143800,65450484230,15180,15130,15180,15100,6383
20241209,143700,65354025650,15130,15210,15220,15120,13807
20241209,143600,65144554470,15220,15210,15220,15210,847
20241209,143500,65131666230,15210,15220,15240,15210,1398
20241209,143400,65110387900,15220,15250,15250,15210,2760
20241209,143300,65068379570,15210,15250,15280,15200,9406
20241209,143200,64925202990,15240,15270,15270,15240,4940
20241209,143100,64849876380,15270,15300,15300,15260,7673
20241209,143000,64732661120,15300,15300,15310,15300,420
20241209,142900,64726234870,15300,15310,15310,15300,670
20241209,142800,64715981750,15310,15290,15310,15290,2793
20241209,142700,64673266780,15300,15310,15310,15290,1905
20241209,142600,64644128970,15310,15300,15320,15300,734
20241209,142500,64632893340,15300,15300,15330,15300,2155
20241209,142400,64599912010,15300,15340,15340,15290,5224
20241209,142300,64519948810,15340,15330,15350,15330,368
20241209,142200,64514303200,15330,15350,15370,15320,2930
20241209,142100,64469363530,15350,15380,15410,15350,1199
20241209,142000,64450940110,15380,15430,15430,15380,501
20241209,141900,64443219940,15430,15410,15430,15400,3239
20241209,141800,64393313430,15410,15390,15410,15380,1453
20241209,141700,64370947150,15390,15360,15390,15350,1042
20241209,141600,64354938820,15360,15420,15420,15350,3631
20241209,141500,64299063870,15420,15450,15450,15420,1134
20241209,141400,64281568430,15460,15440,15460,15420,497
20241209,141300,64273890920,15450,15510,15520,15450,3432
20241209,141200,64220743110,15510,15440,15510,15440,1831
20241209,141100,64192407030,15440,15420,15440,15410,607
20241209,141000,64183045510,15420,15420,15430,15410,294
20241209,140900,64178511890,15420,15430,15430,15420,720
20241209,140800,64167405500,15440,15470,15470,15440,1678
20241209,140700,64141474790,15470,15530,15530,15470,2099
20241209,140600,64108927750,15530,15450,15530,15450,2147
20241209,140500,64075662320,15450,15440,15450,15430,490
20241209,140400,64068094660,15440,15370,15440,15370,1173
20241209,140300,64050019550,15390,15350,15390,15350,464
20241209,140200,64042893360,15350,15350,15350,15320,1273
20241209,140100,64023370640,15350,15380,15390,15350,935
20241209,140000,64009000320,15380,15360,15380,15350,412
20241209,135900,64002672600,15350,15410,15410,15330,1572
20241209,135800,63978493470,15410,15420,15430,15390,1150
20241209,135700,63960779030,15420,15430,15430,15400,1413
20241209,135600,63938981180,15440,15420,15440,15410,1511
20241209,135500,63915677720,15420,15370,15430,15370,1771
20241209,135400,63888409110,15370,15270,15390,15270,2558
20241209,135300,63849192620,15270,15300,15300,15260,4228
20241209,135200,63784636590,15300,15290,15300,15270,2480
20241209,135100,63746730280,15280,15290,15300,15280,3676
20241209,135000,63690546960,15290,15290,15300,15290,723
20241209,134900,63679489160,15290,15310,15310,15290,1885
20241209,134800,63650665330,15300,15300,15300,15300,787
20241209,134700,63638624230,15310,15300,15310,15300,322
20241209,134600,63633696910,15300,15340,15340,15300,1598
20241209,134500,63609243240,15330,15310,15330,15290,1809
20241209,134400,63581557330,15310,15310,15310,15300,196
20241209,134300,63578558200,15300,15350,15350,15300,997
20241209,134200,63563286390,15330,15330,15350,15320,788
20241209,134100,63551204130,15330,15330,15340,15320,1403
20241209,134000,63529702720,15330,15290,15330,15290,1100
20241209,133900,63512867650,15290,15290,15300,15280,1243
20241209,133800,63493861980,15290,15300,15310,15290,1834
20241209,133700,63465808260,15300,15360,15360,15300,2851
20241209,133600,63422082420,15370,15360,15390,15350,2973
20241209,133500,63376394240,15360,15310,15360,15300,912
20241209,133400,63362413090,15300,15290,15310,15280,3766
20241209,133300,63304808620,15290,15310,15310,15240,9195
20241209,133200,63164350360,15310,15320,15320,15300,1019
20241209,133100,63148748690,15300,15320,15330,15300,4780
20241209,133000,63075532320,15320,15370,15370,15320,2731
20241209,132900,63033670480,15370,15330,15390,15330,2179
20241209,132800,63000206600,15320,15290,15330,15290,2469
20241209,132700,62962386360,15330,15360,15370,15280,14978
20241209,132600,62732962250,15360,15420,15420,15350,7254
20241209,132500,62621430070,15420,15440,15450,15410,6883
20241209,132400,62515161570,15430,15430,15440,15420,1155
20241209,132300,62497341100,15430,15470,15470,15420,3067
20241209,132200,62449997480,15460,15510,15510,15460,4336
20241209,132100,62382832900,15510,15520,15520,15500,1582
20241209,132000,62358286560,15520,15540,15540,15520,1066
20241209,131900,62341723750,15540,15550,15550,15540,591
20241209,131800,62332535950,15560,15540,15570,15540,1059
20241209,131700,62316062950,15540,15530,15540,15510,3057
20241209,131600,62268632230,15540,15550,15560,15530,802
20241209,131500,62256167530,15550,15560,15580,15550,1744
20241209,131400,62229017980,15550,15520,15570,15510,1927
20241209,131300,62199045070,15510,15510,15520,15490,1852
20241209,131200,62170326390,15460,15460,15520,15440,2782
20241209,131100,62127299160,15480,15420,15480,15370,5080
20241209,131000,62049081990,15420,15450,15480,15400,8262
20241209,130900,61921544950,15460,15460,15460,15460,0
20241209,130800,61921544950,15460,15530,15530,15460,12694
20241209,130700,61725034360,15530,15530,15550,15520,931
20241209,130600,61710581310,15520,15520,15550,15510,1462
20241209,130500,61687891190,15520,15530,15560,15520,1605
20241209,130400,61662963100,15530,15520,15590,15510,1245
20241209,130300,61643640980,15520,15510,15520,15500,6886
20241209,130200,61536872970,15510,15560,15560,15510,8356
20241209,130100,61407085850,15560,15590,15610,15560,3674
20241209,130000,61349859130,15600,15660,15680,15600,5290
20241209,125900,61267194110,15660,15650,15670,15640,1007
20241209,125800,61251437180,15650,15710,15710,15640,2928
20241209,125700,61205556310,15720,15680,15730,15680,343
20241209,125600,61200168430,15690,15730,15730,15650,264
20241209,125500,61196030780,15730,15750,15750,15660,933
20241209,125400,61181391460,15760,15810,15810,15750,2390
20241209,125300,61143710690,15820,15760,15820,15750,2224
20241209,125200,61108601790,15770,15700,15790,15700,2655
20241209,125100,61066824400,15700,15690,15700,15680,375
20241209,125000,61060941970,15680,15700,15700,15680,910
20241209,124900,61046664130,15700,15680,15700,15680,1088
20241209,124800,61029602710,15680,15640,15680,15640,721
20241209,124700,61018320760,15640,15680,15680,15640,1801
20241209,124600,60990131330,15680,15640,15680,15630,1001
20241209,124500,60974474620,15640,15640,15650,15620,4461
20241209,124400,60904773130,15650,15680,15680,15640,3733
20241209,124300,60846323630,15690,15730,15730,15670,4903
20241209,124200,60769432400,15720,15770,15770,15720,1158
20241209,124100,60751204670,15780,15800,15800,15760,889
20241209,124000,60737191130,15800,15830,15830,15790,2669
20241209,123900,60695009860,15830,15800,15830,15800,1305
20241209,123800,60674371790,15820,15800,15830,15760,2148
20241209,123700,60640440630,15800,15860,15860,15780,2045
20241209,123600,60608079560,15860,15770,15870,15770,5416
20241209,123500,60522382740,15770,15770,15780,15760,751
20241209,123400,60510539210,15770,15770,15770,15760,621
20241209,123300,60500747890,15770,15730,15770,15710,450
20241209,123200,60493661550,15730,15700,15730,15690,345
20241209,123100,60488245060,15700,15700,15730,15670,163
20241209,123000,60485688730,15730,15710,15730,15670,2341
20241209,122900,60448985090,15720,15760,15760,15670,1025
20241209,122800,60432874140,15760,15670,15780,15670,1689
20241209,122700,60406366920,15670,15680,15680,15660,541
20241209,122600,60397891540,15680,15680,15680,15660,1520
20241209,122500,60374082930,15680,15690,15720,15660,69
20241209,122400,60373001350,15680,15710,15730,15680,911
20241209,122300,60358695590,15710,15700,15740,15700,474
20241209,122200,60351250170,15700,15680,15710,15680,1647
20241209,122100,60325405490,15680,15660,15680,15620,2248
20241209,122000,60290228170,15660,15620,15680,15600,4893
20241209,121900,60213788200,15620,15700,15740,15620,4417
20241209,121800,60144630040,15710,15760,15760,15700,3223
20241209,121700,60093969600,15760,15830,15830,15750,1088
20241209,121600,60076804510,15810,15810,15820,15810,671
20241209,121500,60066194690,15800,15810,15820,15800,451
20241209,121400,60059066780,15810,15800,15820,15800,444
20241209,121300,60052046890,15790,15760,15800,15760,533
20241209,121200,60043636670,15780,15750,15780,15740,1164
20241209,121100,60025294530,15770,15800,15810,15740,5367
20241209,121000,59940636630,15780,15840,15850,15780,3163
20241209,120900,59890594200,15840,15780,15850,15780,3185
20241209,120800,59840201090,15780,15810,15840,15780,6516
20241209,120700,59737168650,15810,15810,15830,15780,5593
20241209,120600,59648777130,15810,15770,15810,15690,4613
20241209,120500,59576117630,15770,15740,15780,15730,4204
20241209,120400,59509869420,15740,15680,15750,15670,3858
20241209,120300,59449234600,15680,15680,15680,15610,1008
20241209,120200,59433441880,15690,15610,15720,15550,2487
20241209,120100,59394516480,15610,15600,15610,15570,1442
20241209,120000,59372027720,15600,15570,15600,15550,1528
20241209,115900,59348241870,15570,15560,15590,15550,1230
20241209,115800,59329092560,15540,15580,15580,15510,1244
20241209,115700,59309767130,15590,15570,15590,15540,1527
20241209,115600,59286019190,15590,15580,15590,15550,1494
20241209,115500,59262770080,15560,15630,15630,15540,1152
20241209,115400,59244842250,15630,15560,15630,15530,2354
20241209,115300,59208183860,15520,15540,15570,15480,3317
20241209,115200,59156713090,15540,15510,15560,15510,2574
20241209,115100,59116761950,15520,15640,15640,15460,17036
20241209,115000,58852470870,15650,15680,15680,15640,2617
20241209,114900,58811468140,15680,15680,15700,15670,1230
20241209,114800,58792180640,15680,15670,15700,15650,1670
20241209,114700,58766003670,15660,15680,15680,15660,604
20241209,114600,58756539480,15680,15680,15680,15660,405
20241209,114500,58750190890,15640,15680,15680,15640,394
20241209,114400,58744018310,15630,15660,15720,15630,1691
20241209,114300,58717521460,15660,15650,15660,15630,753
20241209,114200,58705746830,15650,15660,15660,15620,863
20241209,114100,58692254100,15670,15750,15750,15670,1193
20241209,114000,58673522580,15760,15650,15790,15650,3461
20241209,113900,58619075360,15640,15560,15640,15550,2868
20241209,113800,58574373310,15560,15610,15610,15550,3668
20241209,113700,58517261470,15610,15600,15620,15580,2136
20241209,113600,58483949900,15600,15620,15630,15600,2671
20241209,113500,58442254100,15630,15640,15650,15620,1225
20241209,113400,58423118310,15640,15610,15650,15600,3135
20241209,113300,58374171480,15620,15680,15690,15610,3631
20241209,113200,58317345150,15680,15660,15690,15640,1054
20241209,113100,58300841890,15650,15770,15780,15650,11820
20241209,113000,58115197310,15760,15780,15780,15760,3111
20241209,112900,58066123960,15780,15790,15810,15740,5030
20241209,112800,57986751460,15790,15780,15790,15740,3445
20241209,112700,57932406680,15780,15780,15780,15710,3533
20241209,112600,57876744710,15780,15710,15780,15700,8337
20241209,112500,57745487440,15710,15640,15720,15630,5212
20241209,112400,57663761380,15640,15580,15640,15570,1444
20241209,112300,57641228760,15580,15580,15600,15560,752
20241209,112200,57629517050,15580,15600,15610,15560,1762
20241209,112100,57602062340,15610,15620,15640,15600,2644
20241209,112000,57560769910,15630,15660,15690,15620,3656
20241209,111900,57503527970,15660,15560,15660,15550,3435
20241209,111800,57449913490,15550,15590,15590,15550,1871
20241209,111700,57420784980,15590,15560,15590,15530,2168
20241209,111600,57387043210,15560,15580,15640,15500,10627
20241209,111500,57221492550,15580,15580,15580,15560,5503
20241209,111400,57135794340,15580,15490,15580,15470,8806
20241209,111300,56999109870,15490,15500,15500,15460,6839
20241209,111200,56893273070,15490,15480,15500,15460,12833
20241209,111100,56694639950,15490,15500,15530,15470,13770
20241209,111000,56481334220,15500,15710,15710,15460,49102
20241209,110900,55718340960,15710,15890,15910,15710,18292
20241209,110800,55429229610,15890,15870,15890,15850,1234
20241209,110700,55409651280,15870,15860,15870,15850,3092
20241209,110600,55360621610,15860,15900,15910,15850,4309
20241209,110500,55292228750,15900,15920,15920,15870,3135
20241209,110400,55242423420,15920,15880,15920,15850,5159
20241209,110300,55160478060,15880,15850,15890,15850,3730
20241209,110200,55101270000,15860,15870,15890,15840,2868
20241209,110100,55055800570,15850,15880,15900,15840,7089
20241209,110000,54943381650,15880,15920,15940,15880,5632
20241209,105900,54853779980,15920,15940,15940,15890,4395
20241209,105800,54783847910,15940,15840,15940,15810,5944
20241209,105700,54689463230,15810,15880,15900,15790,9644
20241209,105600,54536754450,15880,15920,15940,15790,31214
20241209,105500,54041820520,15920,15870,15920,15860,14372
20241209,105400,53813420880,15880,16060,16060,15810,49317
20241209,105300,53028246720,16060,16400,16400,16050,44889
20241209,105200,52301932840,16400,16380,16410,16350,5948
20241209,105100,52204565230,16380,16400,16420,16360,2273
20241209,105000,52167347110,16400,16430,16440,16360,4806
20241209,104900,52088554020,16440,16380,16440,16380,1621
20241209,104800,52061954160,16370,16370,16390,16360,1694
20241209,104700,52034231860,16370,16390,16430,16350,1396
20241209,104600,52011357900,16400,16440,16460,16350,2724
20241209,104500,51966750770,16430,16430,16440,16380,2632
20241209,104400,51923565040,16430,16430,16450,16400,2416
20241209,104300,51883889410,16430,16400,16460,16350,5735
20241209,104200,51789933540,16400,16430,16440,16380,5502
20241209,104100,51699632450,16430,16440,16490,16420,4420
20241209,104000,51626977700,16450,16470,16500,16440,3327
20241209,103900,51572200200,16470,16410,16530,16380,5149
20241209,103800,51487279060,16440,16390,16440,16310,6512
20241209,103700,51380777570,16390,16380,16400,16310,9153
20241209,103600,51231183390,16380,16450,16450,16380,11168
20241209,103500,51047865830,16450,16520,16520,16450,6077
20241209,103400,50947817440,16470,16540,16540,16450,15408
20241209,103300,50693582850,16540,16460,16540,16430,12653
20241209,103200,50484843040,16470,16460,16470,16410,5627
20241209,103100,50392234070,16470,16520,16550,16400,12306
20241209,103000,50189691510,16520,16460,16520,16420,12287
20241209,102900,49987413100,16480,16500,16520,16420,13854
20241209,102800,49759206580,16500,16500,16500,16440,21085
20241209,102700,49411704010,16490,16380,16500,16380,10456
20241209,102600,49239755130,16390,16350,16440,16350,8700
20241209,102500,49097155560,16350,16410,16430,16350,17076
20241209,102400,48817196960,16410,16300,16440,16270,15979
20241209,102300,48556187950,16290,16220,16300,16220,11585
20241209,102200,48368016510,16220,16300,16350,16220,29393
20241209,102100,47889853890,16300,16380,16390,16290,18840
20241209,102000,47582190840,16390,16300,16400,16300,12418
20241209,101900,47379042940,16310,16350,16390,16270,43024
20241209,101800,46677140130,16320,16760,16770,16250,77054
20241209,101700,45408591380,16770,16580,16790,16570,21323
20241209,101600,45052327370,16570,16600,16610,16550,7029
20241209,101500,44935796470,16600,16590,16670,16570,14367
20241209,101400,44696959890,16590,16600,16620,16540,11126
20241209,101300,44512473720,16600,16670,16670,16430,51554
20241209,101200,43658874160,16660,16710,16730,16660,22173
20241209,101100,43288667190,16710,16680,16730,16480,54042
20241209,101000,42390804750,16690,16900,16930,16660,79894
20241209,100900,41053001280,16900,17160,17180,16800,70719
20241209,100800,39851114850,17180,17130,17200,17030,36231
20241209,100700,39230187100,17130,17120,17150,17010,31467
20241209,100600,38693259050,17120,17230,17260,17050,57331
20241209,100500,37710264950,17230,17120,17270,16980,136388
20241209,100400,35370640740,17120,17030,17180,17010,85975
20241209,100300,33899166870,17030,17170,17190,16920,177581
20241209,100200,30861393730,17040,17040,17040,17040,0
20241209,100100,30861393730,17040,17040,17040,17040,0
20241209,100000,30861393730,17040,16780,17040,16760,139088
20241209,095900,28504061050,16780,16790,16830,16700,20517
20241209,095800,28159852150,16790,16720,16790,16680,15626
20241209,095700,27898552940,16750,16780,16800,16700,18778
20241209,095600,27584232480,16770,16710,16860,16700,32981
20241209,095500,27030383150,16690,16740,16820,16660,32601
20241209,095400,26484812740,16740,16740,16890,16700,42077
20241209,095300,25776930200,16720,16820,16900,16650,93885
20241209,095200,24199276670,16830,16860,16890,16730,55145
20241209,095100,23272851350,16850,16730,17000,16580,157275
20241209,095000,20626625640,16730,16780,16900,16580,127106
20241209,094900,18492080340,16780,16620,16790,16530,153782
20241209,094800,15925646800,16580,16230,16620,16230,85008
20241209,094700,14525444440,16230,16280,16300,16150,12095
20241209,094600,14329185090,16280,16280,16340,16230,9607
20241209,094500,14172579060,16280,16300,16300,16180,9368
20241209,094400,14020478720,16300,16280,16340,16170,17949
20241209,094300,13728448080,16280,16250,16370,16100,27073
20241209,094200,13287275550,16250,16070,16250,16050,13860
20241209,094100,13062854250,16070,16130,16190,16050,3971
20241209,094000,12998939340,16130,16160,16230,16080,10024
20241209,093900,12836832490,16160,16050,16160,16020,2235
20241209,093800,12800868850,16030,16150,16170,15970,13070
20241209,093700,12591127280,16150,16150,16260,16110,11985
20241209,093600,12397352470,16150,16120,16290,16100,14674
20241209,093500,12159313040,16110,16140,16210,16090,11190
20241209,093400,11978840520,16140,16140,16240,16080,28583
20241209,093300,11516841420,16160,16080,16200,15970,16909
20241209,093200,11244123030,16150,15890,16150,15850,12989
20241209,093100,11036951670,15880,15940,15960,15840,10229
20241209,093000,10874195720,15940,15790,15940,15790,7894
20241209,092900,10748695660,15850,15830,15880,15700,9352
20241209,092800,10600917310,15830,15760,15870,15650,15318
20241209,092700,10359825480,15770,15760,15890,15740,8583
20241209,092600,10224222580,15760,15630,16050,15610,17388
20241209,092500,9950089720,15610,15920,16020,15560,42208
20241209,092400,9286489490,15930,16190,16260,15800,37061
20241209,092300,8692414890,16190,16350,16410,16150,37944
20241209,092200,8075111350,16300,16350,16420,16210,54878
20241209,092100,7179380220,16330,16180,16350,16150,18464
20241209,092000,6879337350,16220,16250,16250,16070,9616
20241209,091900,6724109740,16250,16270,16300,16100,19519
20241209,091800,6408122600,16270,16310,16420,16130,43388
20241209,091700,5701778980,16290,15950,16310,15940,34261
20241209,091600,5148234560,16000,15980,16020,15920,4565
20241209,091500,5075343770,15980,15930,16050,15830,14228
20241209,091400,4849372830,15950,15990,16050,15860,7999
20241209,091300,4721660510,16000,16080,16090,15860,15864
20241209,091200,4468566380,16080,16100,16150,16000,16500
20241209,091100,4203471970,16070,16070,16180,16000,24317
20241209,091000,3812183880,16070,15980,16070,15960,15310
20241209,090900,3566946000,15980,15800,16180,15800,20723
20241209,090800,3234976760,15800,15890,16020,15800,33952
20241209,090700,2693878080,15890,15560,15900,15540,26905
20241209,090600,2270251870,15620,15540,15710,15540,14370
20241209,090500,2045366370,15550,15440,15580,15350,12172
20241209,090400,1857537440,15440,15440,15730,15350,20119
20241209,090300,1545491020,15440,15240,15440,15240,20310
20241209,090200,1234474150,15240,15390,15400,15190,29750
20241209,090100,780954090,15340,15470,15500,15300,18941
20241209,090000,489408370,15460,15500,15760,15460,31543