KissMeData/050960/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193400,14185090740,15860,15860,15860,15860,119
20241209,193300,14185090740,15860,15860,15860,15860,0
20241209,193200,14185090740,15860,15860,15860,15860,0
20241209,193100,14185090740,15860,15860,15860,15860,0
20241209,193000,14185090740,15860,15860,15860,15860,0
20241209,192900,14185090740,15860,15860,15860,15860,0
20241209,192800,14185090740,15860,15860,15860,15860,0
20241209,192700,14185090740,15860,15860,15860,15860,0
20241209,192600,14185090740,15860,15860,15860,15860,0
20241209,192500,14185090740,15860,15860,15860,15860,0
20241209,192400,14185090740,15860,15860,15860,15860,0
20241209,192300,14185090740,15860,15860,15860,15860,0
20241209,192200,14185090740,15860,15860,15860,15860,0
20241209,192100,14185090740,15860,15860,15860,15860,0
20241209,192000,14185090740,15860,15860,15860,15860,0
20241209,191900,14185090740,15860,15860,15860,15860,0
20241209,191800,14185090740,15860,15860,15860,15860,0
20241209,191700,14185090740,15860,15860,15860,15860,0
20241209,191600,14185090740,15860,15860,15860,15860,0
20241209,191500,14185090740,15860,15860,15860,15860,0
20241209,191400,14185090740,15860,15860,15860,15860,0
20241209,191300,14185090740,15860,15860,15860,15860,0
20241209,191200,14185090740,15860,15860,15860,15860,0
20241209,191100,14185090740,15860,15860,15860,15860,0
20241209,191000,14185090740,15860,15860,15860,15860,0
20241209,190900,14185090740,15860,15860,15860,15860,0
20241209,190800,14185090740,15860,15860,15860,15860,0
20241209,190700,14185090740,15860,15860,15860,15860,0
20241209,190600,14185090740,15860,15860,15860,15860,0
20241209,190500,14185090740,15860,15860,15860,15860,0
20241209,190400,14185090740,15860,15860,15860,15860,119
20241209,190300,14185090740,15860,15860,15860,15860,0
20241209,190200,14185090740,15860,15860,15860,15860,0
20241209,190100,14185090740,15860,15860,15860,15860,0
20241209,190000,14185090740,15860,15860,15860,15860,0
20241209,185900,14185090740,15860,15860,15860,15860,0
20241209,185800,14185090740,15860,15860,15860,15860,0
20241209,185700,14185090740,15860,15860,15860,15860,0
20241209,185600,14185090740,15860,15860,15860,15860,0
20241209,185500,14185090740,15860,15860,15860,15860,0
20241209,185400,14185090740,15860,15860,15860,15860,0
20241209,185300,14185090740,15860,15860,15860,15860,0
20241209,185200,14185090740,15860,15860,15860,15860,0
20241209,185100,14185090740,15860,15860,15860,15860,0
20241209,185000,14185090740,15860,15860,15860,15860,0
20241209,184900,14185090740,15860,15860,15860,15860,0
20241209,184800,14185090740,15860,15860,15860,15860,0
20241209,184700,14185090740,15860,15860,15860,15860,0
20241209,184600,14185090740,15860,15860,15860,15860,0
20241209,184500,14185090740,15860,15860,15860,15860,0
20241209,184400,14185090740,15860,15860,15860,15860,0
20241209,184300,14185090740,15860,15860,15860,15860,0
20241209,184200,14185090740,15860,15860,15860,15860,0
20241209,184100,14185090740,15860,15860,15860,15860,0
20241209,184000,14185090740,15860,15860,15860,15860,0
20241209,183900,14185090740,15860,15860,15860,15860,0
20241209,183800,14185090740,15860,15860,15860,15860,0
20241209,183700,14185090740,15860,15860,15860,15860,0
20241209,183600,14185090740,15860,15860,15860,15860,0
20241209,183500,14185090740,15860,15860,15860,15860,0
20241209,183400,14185090740,15860,15860,15860,15860,119
20241209,183300,14185090740,15860,15860,15860,15860,0
20241209,183200,14185090740,15860,15860,15860,15860,0
20241209,183100,14185090740,15860,15860,15860,15860,0
20241209,183000,14185090740,15860,15860,15860,15860,0
20241209,182900,14185090740,15860,15860,15860,15860,0
20241209,182800,14185090740,15860,15860,15860,15860,0
20241209,182700,14185090740,15860,15860,15860,15860,0
20241209,182600,14185090740,15860,15860,15860,15860,0
20241209,182500,14185090740,15860,15860,15860,15860,0
20241209,182400,14185090740,15860,15860,15860,15860,0
20241209,182300,14185090740,15860,15860,15860,15860,0
20241209,182200,14185090740,15860,15860,15860,15860,0
20241209,182100,14185090740,15860,15860,15860,15860,0
20241209,182000,14185090740,15860,15860,15860,15860,0
20241209,181900,14185090740,15860,15860,15860,15860,0
20241209,181800,14185090740,15860,15860,15860,15860,0
20241209,181700,14185090740,15860,15860,15860,15860,0
20241209,181600,14185090740,15860,15860,15860,15860,0
20241209,181500,14185090740,15860,15860,15860,15860,0
20241209,181400,14185090740,15860,15860,15860,15860,0
20241209,181300,14185090740,15860,15860,15860,15860,0
20241209,181200,14185090740,15860,15860,15860,15860,0
20241209,181100,14185090740,15860,15860,15860,15860,0
20241209,181000,14185090740,15860,15860,15860,15860,0
20241209,180900,14185090740,15860,15860,15860,15860,0
20241209,180800,14185090740,15860,15860,15860,15860,0
20241209,180700,14185090740,15860,15860,15860,15860,0
20241209,180600,14185090740,15860,15860,15860,15860,0
20241209,180500,14185090740,15860,15860,15860,15860,0
20241209,180400,14185090740,15860,15860,15860,15860,119
20241209,180300,14185090740,15860,15860,15860,15860,0
20241209,180200,14185090740,15860,15860,15860,15860,0
20241209,180100,14185090740,15860,15860,15860,15860,0
20241209,180000,14185090740,15860,15860,15860,15860,0
20241209,175900,14185090740,15860,15860,15860,15860,0
20241209,175800,14185090740,15860,15860,15860,15860,0
20241209,175700,14185090740,15860,15860,15860,15860,0
20241209,175600,14185090740,15860,15860,15860,15860,0
20241209,175500,14185090740,15860,15860,15860,15860,0
20241209,175400,14185090740,15860,15860,15860,15860,0
20241209,175300,14185090740,15860,15860,15860,15860,0
20241209,175200,14185090740,15860,15860,15860,15860,0
20241209,175100,14185090740,15860,15860,15860,15860,0
20241209,175000,14185090740,15860,15860,15860,15860,0
20241209,174900,14185090740,15860,15860,15860,15860,0
20241209,174800,14185090740,15860,15860,15860,15860,0
20241209,174700,14185090740,15860,15860,15860,15860,0
20241209,174600,14185090740,15860,15860,15860,15860,0
20241209,174500,14185090740,15860,15860,15860,15860,0
20241209,174400,14185090740,15860,15860,15860,15860,0
20241209,174300,14185090740,15860,15860,15860,15860,0
20241209,174200,14185090740,15860,15860,15860,15860,0
20241209,174100,14185090740,15860,15860,15860,15860,0
20241209,174000,14185090740,15860,15860,15860,15860,0
20241209,173900,14185090740,15860,15860,15860,15860,0
20241209,173800,14185090740,15860,15860,15860,15860,0
20241209,173700,14185090740,15860,15860,15860,15860,0
20241209,173600,14185090740,15860,15860,15860,15860,0
20241209,173500,14185090740,15860,15860,15860,15860,0
20241209,173400,14185090740,15860,15860,15860,15860,119
20241209,173300,14185090740,15860,15860,15860,15860,0
20241209,173200,14185090740,15860,15860,15860,15860,0
20241209,173100,14185090740,15860,15860,15860,15860,0
20241209,173000,14185090740,15860,15860,15860,15860,0
20241209,172900,14185090740,15860,15860,15860,15860,0
20241209,172800,14185090740,15860,15860,15860,15860,0
20241209,172700,14185090740,15860,15860,15860,15860,0
20241209,172600,14185090740,15860,15860,15860,15860,0
20241209,172500,14185090740,15860,15860,15860,15860,0
20241209,172400,14185090740,15860,15860,15860,15860,0
20241209,172300,14185090740,15860,15860,15860,15860,0
20241209,172200,14185090740,15860,15860,15860,15860,0
20241209,172100,14185090740,15860,15860,15860,15860,0
20241209,172000,14185090740,15860,15860,15860,15860,0
20241209,171900,14185090740,15860,15860,15860,15860,0
20241209,171800,14185090740,15860,15860,15860,15860,0
20241209,171700,14185090740,15860,15860,15860,15860,0
20241209,171600,14185090740,15860,15860,15860,15860,0
20241209,171500,14185090740,15860,15860,15860,15860,0
20241209,171400,14185090740,15860,15860,15860,15860,0
20241209,171300,14185090740,15860,15860,15860,15860,0
20241209,171200,14185090740,15860,15860,15860,15860,0
20241209,171100,14185090740,15860,15860,15860,15860,0
20241209,171000,14185090740,15860,15860,15860,15860,0
20241209,170900,14185090740,15860,15860,15860,15860,0
20241209,170800,14185090740,15860,15860,15860,15860,0
20241209,170700,14185090740,15860,15860,15860,15860,0
20241209,170600,14185090740,15860,15860,15860,15860,0
20241209,170500,14185090740,15860,15860,15860,15860,0
20241209,170400,14185090740,15860,15860,15860,15860,119
20241209,170300,14185090740,15860,15860,15860,15860,0
20241209,170200,14185090740,15860,15860,15860,15860,0
20241209,170100,14185090740,15860,15860,15860,15860,0
20241209,170000,14185090740,15860,15860,15860,15860,0
20241209,165900,14185090740,15860,15860,15860,15860,0
20241209,165800,14185090740,15860,15860,15860,15860,0
20241209,165700,14185090740,15860,15860,15860,15860,0
20241209,165600,14185090740,15860,15860,15860,15860,0
20241209,165500,14185090740,15860,15860,15860,15860,0
20241209,165400,14185090740,15860,15860,15860,15860,0
20241209,165300,14185090740,15860,15860,15860,15860,0
20241209,165200,14185090740,15860,15860,15860,15860,0
20241209,165100,14185090740,15860,15860,15860,15860,0
20241209,165000,14185090740,15860,15860,15860,15860,0
20241209,164900,14185090740,15860,15860,15860,15860,0
20241209,164800,14185090740,15860,15860,15860,15860,0
20241209,164700,14185090740,15860,15860,15860,15860,0
20241209,164600,14185090740,15860,15860,15860,15860,0
20241209,164500,14185090740,15860,15860,15860,15860,0
20241209,164400,14185090740,15860,15860,15860,15860,0
20241209,164300,14185090740,15860,15860,15860,15860,0
20241209,164200,14185090740,15860,15860,15860,15860,0
20241209,164100,14185090740,15860,15860,15860,15860,0
20241209,164000,14185090740,15860,15860,15860,15860,0
20241209,163900,14185090740,15860,15860,15860,15860,0
20241209,163800,14185090740,15860,15860,15860,15860,0
20241209,163700,14185090740,15860,15860,15860,15860,0
20241209,163600,14185090740,15860,15860,15860,15860,0
20241209,163500,14185090740,15860,15860,15860,15860,0
20241209,163400,14185090740,15860,15860,15860,15860,119
20241209,163300,14185090740,15860,15860,15860,15860,0
20241209,163200,14185090740,15860,15860,15860,15860,0
20241209,163100,14185090740,15860,15860,15860,15860,0
20241209,163000,14185090740,15860,15860,15860,15860,0
20241209,162900,14185090740,15860,15860,15860,15860,0
20241209,162800,14185090740,15860,15860,15860,15860,0
20241209,162700,14185090740,15860,15860,15860,15860,0
20241209,162600,14185090740,15860,15860,15860,15860,0
20241209,162500,14185090740,15860,15860,15860,15860,0
20241209,162400,14185090740,15860,15860,15860,15860,0
20241209,162300,14185090740,15860,15860,15860,15860,0
20241209,162200,14185090740,15860,15860,15860,15860,0
20241209,162100,14185090740,15860,15860,15860,15860,0
20241209,162000,14185090740,15860,15860,15860,15860,0
20241209,161900,14185090740,15860,15860,15860,15860,0
20241209,161800,14185090740,15860,15860,15860,15860,0
20241209,161700,14185090740,15860,15860,15860,15860,0
20241209,161600,14185090740,15860,15860,15860,15860,0
20241209,161500,14185090740,15860,15860,15860,15860,0
20241209,161400,14185090740,15860,15860,15860,15860,0
20241209,161300,14185090740,15860,15860,15860,15860,0
20241209,161200,14185090740,15860,15860,15860,15860,0
20241209,161100,14185090740,15860,15860,15860,15860,0
20241209,161000,14185090740,15860,15860,15860,15860,0
20241209,160900,14185090740,15860,15860,15860,15860,0
20241209,160800,14185090740,15860,15860,15860,15860,0
20241209,160700,14185090740,15860,15860,15860,15860,0
20241209,160600,14185090740,15860,15860,15860,15860,0
20241209,160500,14185090740,15860,15860,15860,15860,0
20241209,160400,14185090740,15860,15860,15860,15860,119
20241209,160300,14185090740,15860,15860,15860,15860,0
20241209,160200,14185090740,15860,15860,15860,15860,0
20241209,160100,14185090740,15860,15860,15860,15860,0
20241209,160000,14185090740,15860,15860,15860,15860,0
20241209,155900,14185090740,15860,15860,15860,15860,0
20241209,155800,14185090740,15860,15860,15860,15860,0
20241209,155700,14185090740,15860,15860,15860,15860,0
20241209,155600,14185090740,15860,15860,15860,15860,0
20241209,155500,14185090740,15860,15860,15860,15860,0
20241209,155400,14185090740,15860,15860,15860,15860,0
20241209,155300,14185090740,15860,15860,15860,15860,0
20241209,155200,14185090740,15860,15860,15860,15860,0
20241209,155100,14185090740,15860,15860,15860,15860,0
20241209,155000,14185090740,15860,15860,15860,15860,0
20241209,154900,14185090740,15860,15860,15860,15860,0
20241209,154800,14185090740,15860,15860,15860,15860,0
20241209,154700,14185090740,15860,15860,15860,15860,0
20241209,154600,14185090740,15860,15860,15860,15860,0
20241209,154500,14185090740,15860,15860,15860,15860,0
20241209,154400,14185090740,15860,15860,15860,15860,0
20241209,154300,14185090740,15860,15860,15860,15860,0
20241209,154200,14185090740,15860,15860,15860,15860,0
20241209,154100,14185090740,15860,15860,15860,15860,0
20241209,154000,14185090740,15860,15860,15860,15860,0
20241209,153900,14185090740,15860,15860,15860,15860,0
20241209,153800,14185090740,15860,15860,15860,15860,0
20241209,153700,14185090740,15860,15860,15860,15860,0
20241209,153600,14185090740,15860,15860,15860,15860,0
20241209,153500,14185090740,15860,15860,15860,15860,0
20241209,153400,14185090740,15860,15860,15860,15860,119
20241209,153300,14185090740,15860,15860,15860,15860,0
20241209,153200,14185090740,15860,15860,15860,15860,0
20241209,153100,14185090740,15860,15860,15860,15860,0
20241209,153000,14185090740,15860,15860,15860,15860,119
20241209,152900,14183203400,15860,15860,15860,15860,0
20241209,152800,14183203400,15860,15860,15860,15860,0
20241209,152700,14183203400,15860,15860,15860,15860,0
20241209,152600,14183203400,15860,15860,15860,15860,0
20241209,152500,14183203400,15860,15860,15860,15860,0
20241209,152400,14183203400,15860,15860,15860,15860,0
20241209,152300,14183203400,15860,15860,15860,15860,0
20241209,152200,14183203400,15860,15860,15860,15860,0
20241209,152100,14183203400,15860,15860,15860,15860,0
20241209,152000,14183203400,15860,15860,15860,15860,0
20241209,151900,14183203400,15860,15860,15860,15860,207
20241209,151800,14179920380,15860,15860,15860,15860,0
20241209,151700,14179920380,15860,15860,15860,15860,0
20241209,151600,14179920380,15860,15860,15860,15860,130
20241209,151500,14177858580,15860,15860,15860,15860,16
20241209,151400,14177604820,15860,15860,15860,15860,40
20241209,151300,14176970420,15860,15860,15860,15860,0
20241209,151200,14176970420,15860,15860,15860,15860,27
20241209,151100,14176542200,15860,15860,15860,15860,1
20241209,151000,14176526340,15860,15860,15860,15860,0
20241209,150900,14176526340,15860,15860,15860,15860,6
20241209,150800,14176431180,15860,15860,15860,15860,0
20241209,150700,14176431180,15860,15860,15860,15860,19
20241209,150600,14176129840,15860,15860,15860,15860,12
20241209,150500,14175939520,15860,15860,15860,15860,0
20241209,150400,14175939520,15860,15860,15860,15860,0
20241209,150300,14175939520,15860,15860,15860,15860,14
20241209,150200,14175717480,15860,15860,15860,15860,20
20241209,150100,14175400280,15860,15860,15860,15860,0
20241209,150000,14175400280,15860,15860,15860,15860,160
20241209,145900,14172862680,15860,15860,15860,15860,0
20241209,145800,14172862680,15860,15860,15860,15860,1
20241209,145700,14172846820,15860,15860,15860,15860,0
20241209,145600,14172846820,15860,15860,15860,15860,0
20241209,145500,14172846820,15860,15860,15860,15860,8
20241209,145400,14172719940,15860,15860,15860,15860,0
20241209,145300,14172719940,15860,15860,15860,15860,10
20241209,145200,14172561340,15860,15860,15860,15860,100
20241209,145100,14170975340,15860,15860,15860,15860,20
20241209,145000,14170658140,15860,15860,15860,15860,100
20241209,144900,14169072140,15860,15860,15860,15860,172
20241209,144800,14166344220,15860,15860,15860,15860,20
20241209,144700,14166027020,15860,15860,15860,15860,0
20241209,144600,14166027020,15860,15860,15860,15860,0
20241209,144500,14166027020,15860,15860,15860,15860,0
20241209,144400,14166027020,15860,15860,15860,15860,7
20241209,144300,14165916000,15860,15860,15860,15860,2
20241209,144200,14165884280,15860,15860,15860,15860,5
20241209,144100,14165804980,15860,15860,15860,15860,0
20241209,144000,14165804980,15860,15860,15860,15860,2
20241209,143900,14165773260,15860,15860,15860,15860,1
20241209,143800,14165757400,15860,15860,15860,15860,0
20241209,143700,14165757400,15860,15860,15860,15860,300
20241209,143600,14160999400,15860,15860,15860,15860,0
20241209,143500,14160999400,15860,15860,15860,15860,0
20241209,143400,14160999400,15860,15860,15860,15860,15
20241209,143300,14160761500,15860,15860,15860,15860,119
20241209,143200,14158874160,15860,15860,15860,15860,10
20241209,143100,14158715560,15860,15860,15860,15860,50
20241209,143000,14157922560,15860,15860,15860,15860,0
20241209,142900,14157922560,15860,15860,15860,15860,1
20241209,142800,14157906700,15860,15860,15860,15860,6
20241209,142700,14157811540,15860,15860,15860,15860,0
20241209,142600,14157811540,15860,15860,15860,15860,0
20241209,142500,14157811540,15860,15860,15860,15860,71
20241209,142400,14156685480,15860,15860,15860,15860,0
20241209,142300,14156685480,15860,15860,15860,15860,0
20241209,142200,14156685480,15860,15860,15860,15860,68
20241209,142100,14155607000,15860,15860,15860,15860,561
20241209,142000,14146709540,15860,15860,15860,15860,0
20241209,141900,14146709540,15860,15860,15860,15860,0
20241209,141800,14146709540,15860,15860,15860,15860,50
20241209,141700,14145916540,15860,15860,15860,15860,610
20241209,141600,14136241940,15860,15860,15860,15860,130
20241209,141500,14134180140,15860,15860,15860,15860,301
20241209,141400,14129406280,15860,15860,15860,15860,10
20241209,141300,14129247680,15860,15860,15860,15860,6
20241209,141200,14129152520,15860,15860,15860,15860,7
20241209,141100,14129041500,15860,15860,15860,15860,1
20241209,141000,14129025640,15860,15860,15860,15860,3000
20241209,140900,14081445640,15860,15860,15860,15860,0
20241209,140800,14081445640,15860,15860,15860,15860,20
20241209,140700,14081128440,15860,15860,15860,15860,0
20241209,140600,14081128440,15860,15860,15860,15860,143
20241209,140500,14078860460,15860,15860,15860,15860,2
20241209,140400,14078828740,15860,15860,15860,15860,0
20241209,140300,14078828740,15860,15860,15860,15860,1
20241209,140200,14078812880,15860,15860,15860,15860,2
20241209,140100,14078781160,15860,15860,15860,15860,420
20241209,140000,14072119960,15860,15860,15860,15860,2
20241209,135900,14072088240,15860,15860,15860,15860,35
20241209,135800,14071533140,15860,15860,15860,15860,0
20241209,135700,14071533140,15860,15860,15860,15860,0
20241209,135600,14071533140,15860,15860,15860,15860,0
20241209,135500,14071533140,15860,15860,15860,15860,0
20241209,135400,14071533140,15860,15860,15860,15860,100
20241209,135300,14069947140,15860,15860,15860,15860,11
20241209,135200,14069772680,15860,15860,15860,15860,100
20241209,135100,14068186680,15860,15860,15860,15860,3
20241209,135000,14068139100,15860,15860,15860,15860,3
20241209,134900,14068091520,15860,15860,15860,15860,0
20241209,134800,14068091520,15860,15860,15860,15860,100
20241209,134700,14066505520,15860,15860,15860,15860,1
20241209,134600,14066489660,15860,15860,15860,15860,150
20241209,134500,14064110660,15860,15860,15860,15860,10
20241209,134400,14063952060,15860,15860,15860,15860,5
20241209,134300,14063872760,15860,15860,15860,15860,10
20241209,134200,14063714160,15860,15860,15860,15860,0
20241209,134100,14063714160,15860,15860,15860,15860,0
20241209,134000,14063714160,15860,15860,15860,15860,2
20241209,133900,14063682440,15860,15860,15860,15860,139
20241209,133800,14061477900,15860,15860,15860,15860,82
20241209,133700,14060177380,15860,15860,15860,15860,0
20241209,133600,14060177380,15860,15860,15860,15860,108
20241209,133500,14058464500,15860,15860,15860,15860,1
20241209,133400,14058448640,15860,15860,15860,15860,5
20241209,133300,14058369340,15860,15860,15860,15860,206
20241209,133200,14055102180,15860,15860,15860,15860,0
20241209,133100,14055102180,15860,15860,15860,15860,0
20241209,133000,14055102180,15860,15860,15860,15860,20
20241209,132900,14054784980,15860,15860,15860,15860,0
20241209,132800,14054784980,15860,15860,15860,15860,1
20241209,132700,14054769120,15860,15860,15860,15860,20
20241209,132600,14054451920,15860,15860,15860,15860,1
20241209,132500,14054436060,15860,15860,15860,15860,17
20241209,132400,14054166440,15860,15860,15860,15860,30
20241209,132300,14053690640,15860,15860,15860,15860,50
20241209,132200,14052897640,15860,15860,15860,15860,0
20241209,132100,14052897640,15860,15860,15860,15860,1
20241209,132000,14052881780,15860,15860,15860,15860,0
20241209,131900,14052881780,15860,15860,15860,15860,0
20241209,131800,14052881780,15860,15860,15860,15860,0
20241209,131700,14052881780,15860,15860,15860,15860,3
20241209,131600,14052834200,15860,15860,15860,15860,0
20241209,131500,14052834200,15860,15860,15860,15860,191
20241209,131400,14049804940,15860,15860,15860,15860,59
20241209,131300,14048869200,15860,15860,15860,15860,2
20241209,131200,14048837480,15860,15860,15860,15860,0
20241209,131100,14048837480,15860,15860,15860,15860,14
20241209,131000,14048615440,15860,15860,15860,15860,0
20241209,130900,14048615440,15860,15860,15860,15860,100
20241209,130800,14047029440,15860,15860,15860,15860,6
20241209,130700,14046934280,15860,15860,15860,15860,1
20241209,130600,14046918420,15860,15860,15860,15860,356
20241209,130500,14041272260,15860,15860,15860,15860,21
20241209,130400,14040939200,15860,15860,15860,15860,10
20241209,130300,14040780600,15860,15860,15860,15860,1
20241209,130200,14040764740,15860,15860,15860,15860,0
20241209,130100,14040764740,15860,15860,15860,15860,0
20241209,130000,14040764740,15860,15860,15860,15860,105
20241209,125900,14039099440,15860,15860,15860,15860,200
20241209,125800,14035927440,15860,15860,15860,15860,21
20241209,125700,14035594380,15860,15860,15860,15860,435
20241209,125600,14028695280,15860,15860,15860,15860,4
20241209,125500,14028631840,15860,15860,15860,15860,307
20241209,125400,14023762820,15860,15860,15860,15860,50
20241209,125300,14022969820,15860,15860,15860,15860,143
20241209,125200,14020701840,15860,15860,15860,15860,1
20241209,125100,14020685980,15860,15860,15860,15860,10
20241209,125000,14020527380,15860,15860,15860,15860,64
20241209,124900,14019512340,15860,15860,15860,15860,1
20241209,124800,14019496480,15860,15860,15860,15860,20
20241209,124700,14019179280,15860,15860,15860,15860,0
20241209,124600,14019179280,15860,15860,15860,15860,3
20241209,124500,14019131700,15860,15860,15860,15860,4
20241209,124400,14019068260,15860,15860,15860,15860,0
20241209,124300,14019068260,15860,15860,15860,15860,0
20241209,124200,14019068260,15860,15860,15860,15860,330
20241209,124100,14013834460,15860,15860,15860,15860,2
20241209,124000,14013802740,15860,15860,15860,15860,1
20241209,123900,14013786880,15860,15860,15860,15860,6
20241209,123800,14013691720,15860,15860,15860,15860,41
20241209,123700,14013041460,15860,15860,15860,15860,0
20241209,123600,14013041460,15860,15860,15860,15860,1004
20241209,123500,13997118020,15860,15860,15860,15860,11
20241209,123400,13996943560,15860,15860,15860,15860,0
20241209,123300,13996943560,15860,15860,15860,15860,104
20241209,123200,13995294120,15860,15860,15860,15860,1
20241209,123100,13995278260,15860,15860,15860,15860,0
20241209,123000,13995278260,15860,15860,15860,15860,1
20241209,122900,13995262400,15860,15860,15860,15860,189
20241209,122800,13992264860,15860,15860,15860,15860,3
20241209,122700,13992217280,15860,15860,15860,15860,0
20241209,122600,13992217280,15860,15860,15860,15860,33
20241209,122500,13991693900,15860,15860,15860,15860,92
20241209,122400,13990234780,15860,15860,15860,15860,84
20241209,122300,13988902540,15860,15860,15860,15860,0
20241209,122200,13988902540,15860,15860,15860,15860,1
20241209,122100,13988886680,15860,15860,15860,15860,152
20241209,122000,13986475960,15860,15860,15860,15860,12
20241209,121900,13986285640,15860,15860,15860,15860,223
20241209,121800,13982748860,15860,15860,15860,15860,1
20241209,121700,13982733000,15860,15860,15860,15860,2
20241209,121600,13982701280,15860,15860,15860,15860,22
20241209,121500,13982352360,15860,15860,15860,15860,200
20241209,121400,13979180360,15860,15860,15860,15860,0
20241209,121300,13979180360,15860,15860,15860,15860,0
20241209,121200,13979180360,15860,15860,15860,15860,107
20241209,121100,13977483340,15860,15860,15860,15860,12
20241209,121000,13977293020,15860,15860,15860,15860,0
20241209,120900,13977293020,15860,15860,15860,15860,0
20241209,120800,13977293020,15860,15860,15860,15860,5
20241209,120700,13977213720,15860,15860,15860,15860,21
20241209,120600,13976880660,15860,15860,15860,15860,160
20241209,120500,13974343060,15860,15860,15860,15860,39
20241209,120400,13973724520,15860,15860,15860,15860,42
20241209,120300,13973058400,15860,15860,15860,15860,37
20241209,120200,13972471580,15860,15860,15860,15860,92
20241209,120100,13971012460,15860,15860,15860,15860,11
20241209,120000,13970838000,15860,15860,15860,15860,3
20241209,115900,13970790420,15860,15860,15860,15860,4
20241209,115800,13970726980,15860,15860,15860,15860,6
20241209,115700,13970631820,15860,15860,15860,15860,5
20241209,115600,13970552520,15860,15860,15860,15860,100
20241209,115500,13968966520,15860,15860,15860,15860,520
20241209,115400,13960719320,15860,15860,15860,15860,235
20241209,115300,13956992220,15860,15860,15860,15860,86
20241209,115200,13955628260,15860,15860,15860,15860,57
20241209,115100,13954724240,15860,15860,15860,15860,619
20241209,115000,13944906900,15860,15860,15860,15860,5
20241209,114900,13944827600,15860,15860,15860,15860,110
20241209,114800,13943083000,15860,15860,15860,15860,197
20241209,114700,13939958580,15860,15860,15860,15860,12
20241209,114600,13939768260,15860,15860,15860,15860,1
20241209,114500,13939752400,15860,15860,15860,15860,38
20241209,114400,13939149720,15860,15860,15860,15860,110
20241209,114300,13937405120,15860,15860,15860,15860,19
20241209,114200,13937103780,15860,15860,15860,15860,5
20241209,114100,13937024480,15860,15860,15860,15860,200
20241209,114000,13933852480,15860,15860,15860,15860,100
20241209,113900,13932266480,15860,15860,15860,15860,16
20241209,113800,13932012720,15860,15860,15860,15860,505
20241209,113700,13924003420,15860,15860,15860,15860,254
20241209,113600,13919974980,15860,15860,15860,15860,106
20241209,113500,13918293820,15860,15860,15860,15860,20
20241209,113400,13917976620,15860,15860,15860,15860,11
20241209,113300,13917802160,15860,15860,15860,15860,343
20241209,113200,13912362180,15860,15860,15860,15860,1910
20241209,113100,13882069580,15860,15860,15860,15860,200
20241209,113000,13878897580,15860,15860,15860,15860,0
20241209,112900,13878897580,15860,15860,15860,15860,179
20241209,112800,13876058640,15860,15860,15860,15860,477
20241209,112700,13868493420,15860,15860,15860,15860,0
20241209,112600,13868493420,15860,15860,15860,15860,18
20241209,112500,13868207940,15860,15860,15860,15860,161
20241209,112400,13865654480,15860,15860,15860,15860,93
20241209,112300,13864179500,15860,15860,15860,15860,406
20241209,112200,13857740340,15860,15860,15860,15860,455
20241209,112100,13850524040,15860,15860,15860,15860,32
20241209,112000,13850016520,15860,15860,15860,15860,56
20241209,111900,13849128360,15860,15860,15860,15860,671
20241209,111800,13838486300,15860,15860,15860,15860,48
20241209,111700,13837725020,15860,15860,15860,15860,180
20241209,111600,13834870220,15860,15860,15860,15860,390
20241209,111500,13828684820,15860,15860,15860,15860,393
20241209,111400,13822451840,15860,15860,15860,15860,2268
20241209,111300,13786481360,15860,15860,15860,15860,411
20241209,111200,13779962900,15860,15860,15860,15860,2983
20241209,111100,13732652520,15860,15860,15860,15860,2077
20241209,111000,13699711300,15860,15850,15860,15760,53339
20241209,110900,12853992910,15830,15750,15850,15730,14490
20241209,110800,12625100530,15740,15710,15740,15700,3565
20241209,110700,12569042890,15710,15690,15730,15690,3788
20241209,110600,12509518360,15690,15670,15700,15650,285
20241209,110500,12505048840,15690,15640,15690,15620,1994
20241209,110400,12473862990,15640,15600,15650,15600,1507
20241209,110300,12450297360,15590,15600,15630,15590,2431
20241209,110200,12412362740,15600,15630,15630,15600,406
20241209,110100,12406017920,15570,15610,15650,15520,2718
20241209,110000,12363638780,15610,15700,15720,15610,3492
20241209,105900,12308917550,15720,15720,15720,15700,4161
20241209,105800,12243572630,15720,15710,15720,15700,1811
20241209,105700,12215117970,15720,15710,15730,15710,5327
20241209,105600,12131379910,15710,15700,15730,15700,3915
20241209,105500,12069879470,15700,15730,15750,15700,8090
20241209,105400,11942661670,15730,15600,15750,15590,8278
20241209,105300,11812790900,15600,15540,15600,15540,1125
20241209,105200,11795260950,15560,15590,15610,15540,1767
20241209,105100,11767710340,15550,15620,15620,15500,2681
20241209,105000,11726087240,15620,15520,15640,15480,6326
20241209,104900,11627713180,15530,15460,15530,15460,4128
20241209,104800,11563797170,15460,15420,15460,15420,2520
20241209,104700,11524880360,15420,15370,15430,15350,1899
20241209,104600,11495643150,15380,15300,15400,15300,2188
20241209,104500,11462054230,15350,15430,15430,15190,12801
20241209,104400,11265627950,15430,15670,15670,15270,10386
20241209,104300,11105264070,15560,15350,15700,15340,13665
20241209,104200,10893499360,15340,15310,15400,15300,11152
20241209,104100,10722332770,15310,15200,15310,15190,8188
20241209,104000,10597464230,15200,15050,15200,15030,8949
20241209,103900,10461988320,15050,15000,15060,15000,4738
20241209,103800,10390758330,15000,14940,15020,14930,8042
20241209,103700,10270327000,14930,14840,14930,14790,4811
20241209,103600,10198834860,14840,14860,14860,14830,1726
20241209,103500,10173231240,14840,14860,14860,14830,1366
20241209,103400,10152957240,14860,14850,14860,14830,1013
20241209,103300,10137906610,14830,14840,14860,14830,1182
20241209,103200,10120356340,14840,14770,14840,14750,1360
20241209,103100,10100238910,14780,14740,14800,14740,1347
20241209,103000,10080352540,14750,14680,14750,14640,3226
20241209,102900,10033039850,14680,14700,14750,14680,1927
20241209,102800,10004730790,14700,14770,14770,14700,1770
20241209,102700,9978656500,14770,14830,14840,14770,3286
20241209,102600,9930006410,14840,14860,14870,14820,1951
20241209,102500,9901019240,14860,14860,14870,14820,2260
20241209,102400,9867488560,14830,14850,14870,14820,257
20241209,102300,9863675510,14870,14870,14870,14820,880
20241209,102200,9850625680,14840,14880,14890,14810,1160
20241209,102100,9833396430,14890,14880,14890,14830,378
20241209,102000,9827769660,14810,14830,14840,14810,366
20241209,101900,9822348170,14810,14890,14930,14810,1622
20241209,101800,9798172680,14870,14870,14870,14800,1955
20241209,101700,9769186670,14870,14870,14880,14800,6985
20241209,101600,9665621290,14870,14880,14900,14840,1834
20241209,101500,9638378270,14890,14970,14970,14890,2682
20241209,101400,9598342310,14910,14950,14990,14890,4453
20241209,101300,9531723000,14960,14880,14960,14850,6472
20241209,101200,9435107500,14870,14810,14890,14730,2174
20241209,101100,9402954860,14830,14920,14930,14830,5088
20241209,101000,9327199070,14930,14920,14930,14880,3058
20241209,100900,9281571390,14920,14870,14930,14840,1949
20241209,100800,9252526710,14850,14700,14850,14630,1604
20241209,100700,9228847480,14700,14690,14700,14630,1744
20241209,100600,9203267430,14700,14840,14840,14690,3144
20241209,100500,9156949340,14840,14880,14900,14780,3521
20241209,100400,9104652740,14900,14990,14990,14850,3881
20241209,100300,9046650340,14990,14920,14990,14850,10495
20241209,100200,8889905920,14920,14810,14940,14770,6932
20241209,100100,8786694630,14800,14650,14810,14630,2311
20241209,100000,8752707370,14620,14730,14730,14620,4551
20241209,095900,8685844580,14730,14730,14730,14700,1934
20241209,095800,8657379450,14780,14810,14910,14720,6429
20241209,095700,8562054820,14800,14640,14800,14640,3039
20241209,095600,8517244400,14660,14400,14700,14400,4957
20241209,095500,8445175900,14430,14240,14440,14190,4583
20241209,095400,8379654860,14240,14330,14330,14100,7156
20241209,095300,8277699820,14320,14430,14430,14320,3796
20241209,095200,8223110330,14420,14480,14490,14420,5450
20241209,095100,8144300120,14480,14610,14650,14480,4988
20241209,095000,8071712150,14610,14630,14690,14600,2991
20241209,094900,8027919820,14630,14480,14690,14470,5857
20241209,094800,7942464860,14470,14620,14630,14470,6310
20241209,094700,7850693740,14620,14650,14690,14620,4409
20241209,094600,7786129410,14650,14690,14700,14640,4573
20241209,094500,7719124060,14700,14810,14840,14620,6256
20241209,094400,7626847390,14810,14900,14940,14740,7099
20241209,094300,7521409570,14900,15000,15090,14900,13811
20241209,094200,7314123740,14980,14840,15000,14840,7945
20241209,094100,7195334790,14840,14770,14850,14770,7684
20241209,094000,7081633760,14790,14760,14790,14730,5424
20241209,093900,7001546130,14760,14550,14780,14540,6661
20241209,093800,6904176220,14550,14540,14600,14500,1544
20241209,093700,6881706550,14560,14510,14610,14500,2235
20241209,093600,6849173490,14500,14510,14520,14490,3658
20241209,093500,6796119820,14520,14610,14630,14510,6311
20241209,093400,6704047550,14620,14720,14830,14570,6755
20241209,093300,6604815590,14670,14420,14770,14420,7679
20241209,093200,6492821540,14420,14210,14450,14200,8845
20241209,093100,6366092040,14200,14540,14640,14000,16721
20241209,093000,6127122620,14540,14720,14770,14540,11178
20241209,092900,5963506710,14720,14760,14790,14500,14865
20241209,092800,5746078120,14760,15010,15170,14760,32981
20241209,092700,5252409720,15000,15100,15100,15000,15926
20241209,092600,5012237120,15110,15110,15110,15110,0
20241209,092500,5012237120,15110,14860,15110,14780,33047
20241209,092400,4516184720,14860,14760,14880,14690,23391
20241209,092300,4170120820,14760,14470,14860,14360,34619
20241209,092200,3663156800,14500,13930,14500,13900,29365
20241209,092100,3249037150,13920,13790,13940,13710,7236
20241209,092000,3148810900,13790,13580,13790,13550,9285
20241209,091900,3021864170,13570,13450,13580,13430,5100
20241209,091800,2953217600,13450,13470,13500,13440,2024
20241209,091700,2925965490,13470,13600,13630,13430,6115
20241209,091600,2843487080,13560,13550,13630,13440,6596
20241209,091500,2754313410,13550,13690,13700,13550,7726
20241209,091400,2649129070,13690,13740,13750,13600,7129
20241209,091300,2551846150,13740,13510,13970,13490,15168
20241209,091200,2342194410,13510,13300,13900,13230,10426
20241209,091100,2202158120,13300,13070,13300,13070,12720
20241209,091000,2034762460,13090,13660,13700,12980,17089
20241209,090900,1807638280,13690,13740,13990,13660,51516
20241209,090800,1099367080,13740,13740,13740,13740,0
20241209,090700,1099367080,13740,12980,13740,12980,6516
20241209,090600,1013173680,12980,12500,13000,12330,22295
20241209,090500,733148570,12090,12090,12090,12090,0
20241209,090400,733148570,12090,11870,12090,11870,3024
20241209,090300,696890080,11870,11650,11940,11610,14011
20241209,090200,532158160,11610,11600,11760,11600,11333
20241209,090100,399852370,11680,11250,11780,11050,11181
20241209,090000,271277270,11290,11000,11300,10640,23299