KissMeData/011560/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,185700,1441134170,10700,10700,10700,10700,778
20241211,185600,1441134170,10700,10700,10700,10700,0
20241211,185500,1441134170,10700,10700,10700,10700,0
20241211,185400,1441134170,10700,10700,10700,10700,0
20241211,185300,1441134170,10700,10700,10700,10700,0
20241211,185200,1441134170,10700,10700,10700,10700,0
20241211,185100,1441134170,10700,10700,10700,10700,0
20241211,185000,1441134170,10700,10700,10700,10700,0
20241211,184900,1441134170,10700,10700,10700,10700,0
20241211,184800,1441134170,10700,10700,10700,10700,0
20241211,184700,1441134170,10700,10700,10700,10700,0
20241211,184600,1441134170,10700,10700,10700,10700,0
20241211,184500,1441134170,10700,10700,10700,10700,0
20241211,184400,1441134170,10700,10700,10700,10700,0
20241211,184300,1441134170,10700,10700,10700,10700,0
20241211,184200,1441134170,10700,10700,10700,10700,0
20241211,184100,1441134170,10700,10700,10700,10700,0
20241211,184000,1441134170,10700,10700,10700,10700,0
20241211,183900,1441134170,10700,10700,10700,10700,0
20241211,183800,1441134170,10700,10700,10700,10700,0
20241211,183700,1441134170,10700,10700,10700,10700,0
20241211,183600,1441134170,10700,10700,10700,10700,0
20241211,183500,1441134170,10700,10700,10700,10700,0
20241211,183400,1441134170,10700,10700,10700,10700,0
20241211,183300,1441134170,10700,10700,10700,10700,0
20241211,183200,1441134170,10700,10700,10700,10700,0
20241211,183100,1441134170,10700,10700,10700,10700,0
20241211,183000,1441134170,10700,10700,10700,10700,0
20241211,182900,1441134170,10700,10700,10700,10700,0
20241211,182800,1441134170,10700,10700,10700,10700,0
20241211,182700,1441134170,10700,10700,10700,10700,778
20241211,182600,1441134170,10700,10700,10700,10700,0
20241211,182500,1441134170,10700,10700,10700,10700,0
20241211,182400,1441134170,10700,10700,10700,10700,0
20241211,182300,1441134170,10700,10700,10700,10700,0
20241211,182200,1441134170,10700,10700,10700,10700,0
20241211,182100,1441134170,10700,10700,10700,10700,0
20241211,182000,1441134170,10700,10700,10700,10700,0
20241211,181900,1441134170,10700,10700,10700,10700,0
20241211,181800,1441134170,10700,10700,10700,10700,0
20241211,181700,1441134170,10700,10700,10700,10700,0
20241211,181600,1441134170,10700,10700,10700,10700,0
20241211,181500,1441134170,10700,10700,10700,10700,0
20241211,181400,1441134170,10700,10700,10700,10700,0
20241211,181300,1441134170,10700,10700,10700,10700,0
20241211,181200,1441134170,10700,10700,10700,10700,0
20241211,181100,1441134170,10700,10700,10700,10700,0
20241211,181000,1441134170,10700,10700,10700,10700,0
20241211,180900,1441134170,10700,10700,10700,10700,0
20241211,180800,1441134170,10700,10700,10700,10700,0
20241211,180700,1441134170,10700,10700,10700,10700,0
20241211,180600,1441134170,10700,10700,10700,10700,0
20241211,180500,1441134170,10700,10700,10700,10700,0
20241211,180400,1441134170,10700,10700,10700,10700,0
20241211,180300,1441134170,10700,10700,10700,10700,0
20241211,180200,1441134170,10700,10700,10700,10700,0
20241211,180100,1441134170,10700,10700,10700,10700,0
20241211,180000,1441134170,10700,10700,10700,10700,0
20241211,175900,1441134170,10700,10700,10700,10700,0
20241211,175800,1441134170,10700,10700,10700,10700,0
20241211,175700,1441134170,10700,10700,10700,10700,778
20241211,175600,1441134170,10700,10700,10700,10700,0
20241211,175500,1441134170,10700,10700,10700,10700,0
20241211,175400,1441134170,10700,10700,10700,10700,0
20241211,175300,1441134170,10700,10700,10700,10700,0
20241211,175200,1441134170,10700,10700,10700,10700,0
20241211,175100,1441134170,10700,10700,10700,10700,0
20241211,175000,1441134170,10700,10700,10700,10700,0
20241211,174900,1441134170,10700,10700,10700,10700,0
20241211,174800,1441134170,10700,10700,10700,10700,0
20241211,174700,1441134170,10700,10700,10700,10700,0
20241211,174600,1441134170,10700,10700,10700,10700,0
20241211,174500,1441134170,10700,10700,10700,10700,0
20241211,174400,1441134170,10700,10700,10700,10700,0
20241211,174300,1441134170,10700,10700,10700,10700,0
20241211,174200,1441134170,10700,10700,10700,10700,0
20241211,174100,1441134170,10700,10700,10700,10700,0
20241211,174000,1441134170,10700,10700,10700,10700,0
20241211,173900,1441134170,10700,10700,10700,10700,0
20241211,173800,1441134170,10700,10700,10700,10700,0
20241211,173700,1441134170,10700,10700,10700,10700,0
20241211,173600,1441134170,10700,10700,10700,10700,0
20241211,173500,1441134170,10700,10700,10700,10700,0
20241211,173400,1441134170,10700,10700,10700,10700,0
20241211,173300,1441134170,10700,10700,10700,10700,0
20241211,173200,1441134170,10700,10700,10700,10700,0
20241211,173100,1441134170,10700,10700,10700,10700,0
20241211,173000,1441134170,10700,10700,10700,10700,0
20241211,172900,1441134170,10700,10700,10700,10700,0
20241211,172800,1441134170,10700,10700,10700,10700,0
20241211,172700,1441134170,10700,10700,10700,10700,778
20241211,172600,1441134170,10700,10700,10700,10700,0
20241211,172500,1441134170,10700,10700,10700,10700,0
20241211,172400,1441134170,10700,10700,10700,10700,0
20241211,172300,1441134170,10700,10700,10700,10700,0
20241211,172200,1441134170,10700,10700,10700,10700,0
20241211,172100,1441134170,10700,10700,10700,10700,0
20241211,172000,1441134170,10700,10700,10700,10700,0
20241211,171900,1441134170,10700,10700,10700,10700,0
20241211,171800,1441134170,10700,10700,10700,10700,0
20241211,171700,1441134170,10700,10700,10700,10700,0
20241211,171600,1441134170,10700,10700,10700,10700,0
20241211,171500,1441134170,10700,10700,10700,10700,0
20241211,171400,1441134170,10700,10700,10700,10700,0
20241211,171300,1441134170,10700,10700,10700,10700,0
20241211,171200,1441134170,10700,10700,10700,10700,0
20241211,171100,1441134170,10700,10700,10700,10700,0
20241211,171000,1441134170,10700,10700,10700,10700,0
20241211,170900,1441134170,10700,10700,10700,10700,0
20241211,170800,1441134170,10700,10700,10700,10700,0
20241211,170700,1441134170,10700,10700,10700,10700,0
20241211,170600,1441134170,10700,10700,10700,10700,0
20241211,170500,1441134170,10700,10700,10700,10700,0
20241211,170400,1441134170,10700,10700,10700,10700,0
20241211,170300,1441134170,10700,10700,10700,10700,0
20241211,170200,1441134170,10700,10700,10700,10700,0
20241211,170100,1441134170,10700,10700,10700,10700,0
20241211,170000,1441134170,10700,10700,10700,10700,0
20241211,165900,1441134170,10700,10700,10700,10700,0
20241211,165800,1441134170,10700,10700,10700,10700,0
20241211,165700,1441134170,10700,10700,10700,10700,778
20241211,165600,1441134170,10700,10700,10700,10700,0
20241211,165500,1441134170,10700,10700,10700,10700,0
20241211,165400,1441134170,10700,10700,10700,10700,0
20241211,165300,1441134170,10700,10700,10700,10700,0
20241211,165200,1441134170,10700,10700,10700,10700,0
20241211,165100,1441134170,10700,10700,10700,10700,0
20241211,165000,1441134170,10700,10700,10700,10700,0
20241211,164900,1441134170,10700,10700,10700,10700,0
20241211,164800,1441134170,10700,10700,10700,10700,0
20241211,164700,1441134170,10700,10700,10700,10700,0
20241211,164600,1441134170,10700,10700,10700,10700,0
20241211,164500,1441134170,10700,10700,10700,10700,0
20241211,164400,1441134170,10700,10700,10700,10700,0
20241211,164300,1441134170,10700,10700,10700,10700,0
20241211,164200,1441134170,10700,10700,10700,10700,0
20241211,164100,1441134170,10700,10700,10700,10700,0
20241211,164000,1441134170,10700,10700,10700,10700,0
20241211,163900,1441134170,10700,10700,10700,10700,0
20241211,163800,1441134170,10700,10700,10700,10700,0
20241211,163700,1441134170,10700,10700,10700,10700,0
20241211,163600,1441134170,10700,10700,10700,10700,0
20241211,163500,1441134170,10700,10700,10700,10700,0
20241211,163400,1441134170,10700,10700,10700,10700,0
20241211,163300,1441134170,10700,10700,10700,10700,0
20241211,163200,1441134170,10700,10700,10700,10700,0
20241211,163100,1441134170,10700,10700,10700,10700,0
20241211,163000,1441134170,10700,10700,10700,10700,0
20241211,162900,1441134170,10700,10700,10700,10700,0
20241211,162800,1441134170,10700,10700,10700,10700,0
20241211,162700,1441134170,10700,10700,10700,10700,778
20241211,162600,1441134170,10700,10700,10700,10700,0
20241211,162500,1441134170,10700,10700,10700,10700,0
20241211,162400,1441134170,10700,10700,10700,10700,0
20241211,162300,1441134170,10700,10700,10700,10700,0
20241211,162200,1441134170,10700,10700,10700,10700,0
20241211,162100,1441134170,10700,10700,10700,10700,0
20241211,162000,1441134170,10700,10700,10700,10700,0
20241211,161900,1441134170,10700,10700,10700,10700,0
20241211,161800,1441134170,10700,10700,10700,10700,0
20241211,161700,1441134170,10700,10700,10700,10700,0
20241211,161600,1441134170,10700,10700,10700,10700,0
20241211,161500,1441134170,10700,10700,10700,10700,0
20241211,161400,1441134170,10700,10700,10700,10700,0
20241211,161300,1441134170,10700,10700,10700,10700,0
20241211,161200,1441134170,10700,10700,10700,10700,0
20241211,161100,1441134170,10700,10700,10700,10700,0
20241211,161000,1441134170,10700,10700,10700,10700,0
20241211,160900,1441134170,10700,10700,10700,10700,0
20241211,160800,1441134170,10700,10700,10700,10700,0
20241211,160700,1441134170,10700,10700,10700,10700,0
20241211,160600,1441134170,10700,10700,10700,10700,0
20241211,160500,1441134170,10700,10700,10700,10700,0
20241211,160400,1441134170,10700,10700,10700,10700,0
20241211,160300,1441134170,10700,10700,10700,10700,0
20241211,160200,1441134170,10700,10700,10700,10700,0
20241211,160100,1441134170,10700,10700,10700,10700,0
20241211,160000,1441134170,10700,10700,10700,10700,0
20241211,155900,1441134170,10700,10700,10700,10700,0
20241211,155800,1441134170,10700,10700,10700,10700,0
20241211,155700,1441134170,10700,10700,10700,10700,778
20241211,155600,1441134170,10700,10700,10700,10700,0
20241211,155500,1441134170,10700,10700,10700,10700,0
20241211,155400,1441134170,10700,10700,10700,10700,0
20241211,155300,1441134170,10700,10700,10700,10700,0
20241211,155200,1441134170,10700,10700,10700,10700,0
20241211,155100,1441134170,10700,10700,10700,10700,0
20241211,155000,1441134170,10700,10700,10700,10700,0
20241211,154900,1441134170,10700,10700,10700,10700,0
20241211,154800,1441134170,10700,10700,10700,10700,0
20241211,154700,1441134170,10700,10700,10700,10700,0
20241211,154600,1441134170,10700,10700,10700,10700,0
20241211,154500,1441134170,10700,10700,10700,10700,0
20241211,154400,1441134170,10700,10700,10700,10700,0
20241211,154300,1441134170,10700,10700,10700,10700,0
20241211,154200,1441134170,10700,10700,10700,10700,0
20241211,154100,1441134170,10700,10700,10700,10700,0
20241211,154000,1441134170,10700,10700,10700,10700,0
20241211,153900,1441134170,10700,10700,10700,10700,0
20241211,153800,1441134170,10700,10700,10700,10700,0
20241211,153700,1441134170,10700,10700,10700,10700,0
20241211,153600,1441134170,10700,10700,10700,10700,0
20241211,153500,1441134170,10700,10700,10700,10700,0
20241211,153400,1441134170,10700,10700,10700,10700,0
20241211,153300,1441134170,10700,10700,10700,10700,0
20241211,153200,1441134170,10700,10700,10700,10700,0
20241211,153100,1441134170,10700,10700,10700,10700,0
20241211,153000,1441134170,10700,10700,10700,10700,778
20241211,152900,1432809570,10720,10720,10720,10720,0
20241211,152800,1432809570,10720,10720,10720,10720,0
20241211,152700,1432809570,10720,10720,10720,10720,0
20241211,152600,1432809570,10720,10720,10720,10720,0
20241211,152500,1432809570,10720,10720,10720,10720,0
20241211,152400,1432809570,10720,10720,10720,10720,0
20241211,152300,1432809570,10720,10720,10720,10720,0
20241211,152200,1432809570,10720,10720,10720,10720,0
20241211,152100,1432809570,10720,10720,10720,10720,0
20241211,152000,1432809570,10720,10720,10720,10720,0
20241211,151900,1432809570,10720,10710,10720,10710,162
20241211,151800,1431073860,10700,10690,10700,10660,599
20241211,151700,1424666850,10670,10670,10670,10610,34
20241211,151600,1424304980,10680,10690,10690,10680,33
20241211,151500,1423952230,10690,10670,10700,10660,413
20241211,151400,1419538290,10670,10670,10670,10670,2
20241211,151300,1419516950,10690,10680,10690,10660,243
20241211,151200,1416925630,10680,10670,10680,10650,79
20241211,151100,1416083300,10670,10600,10670,10590,2525
20241211,151000,1389311050,10600,10600,10600,10600,584
20241211,150900,1383120650,10590,10600,10600,10590,893
20241211,150800,1373655160,10600,10600,10600,10590,266
20241211,150700,1370835860,10600,10590,10600,10590,649
20241211,150600,1363956770,10600,10600,10600,10600,92
20241211,150500,1362981570,10600,10590,10600,10590,95
20241211,150400,1361974880,10600,10590,10600,10590,32
20241211,150300,1361635990,10600,10600,10600,10600,2
20241211,150200,1361614790,10590,10620,10620,10590,1123
20241211,150100,1349711430,10630,10630,10630,10630,1
20241211,150000,1349700800,10640,10640,10640,10640,7
20241211,145900,1349626320,10650,10650,10650,10650,300
20241211,145800,1346431320,10660,10650,10660,10650,32
20241211,145700,1346090510,10660,10660,10660,10650,8
20241211,145600,1346005270,10670,10670,10670,10670,11
20241211,145500,1345887900,10670,10680,10680,10670,148
20241211,145400,1344308200,10670,10650,10670,10650,80
20241211,145300,1343455600,10650,10640,10650,10640,32
20241211,145200,1343115110,10650,10650,10650,10650,2
20241211,145100,1343093810,10650,10630,10680,10620,83
20241211,145000,1342211710,10630,10600,10630,10600,1737
20241211,144900,1323774910,10610,10610,10610,10610,0
20241211,144800,1323774910,10610,10610,10610,10600,85
20241211,144700,1322873880,10610,10620,10620,10610,86
20241211,144600,1321960580,10620,10650,10650,10620,475
20241211,144500,1316914770,10660,10670,10670,10650,160
20241211,144400,1315209130,10660,10670,10670,10660,258
20241211,144300,1312458830,10680,10670,10680,10670,31
20241211,144200,1312128050,10680,10680,10680,10680,0
20241211,144100,1312128050,10680,10690,10700,10680,133
20241211,144000,1310705020,10660,10650,10700,10650,592
20241211,143900,1304394260,10630,10620,10690,10620,1604
20241211,143800,1287256610,10620,10620,10620,10620,27
20241211,143700,1286969870,10620,10620,10640,10620,7
20241211,143600,1286895490,10620,10590,10620,10570,49
20241211,143500,1286377330,10580,10580,10580,10580,0
20241211,143400,1286377330,10580,10600,10650,10550,3030
20241211,143300,1254247980,10590,10580,10590,10580,66
20241211,143200,1253549350,10580,10580,10580,10580,0
20241211,143100,1253549350,10580,10580,10580,10580,772
20241211,143000,1245381590,10580,10580,10590,10580,83
20241211,142900,1244503400,10570,10570,10570,10570,40
20241211,142800,1244080600,10560,10560,10560,10560,0
20241211,142700,1244080600,10560,10560,10560,10560,131
20241211,142600,1242697240,10560,10550,10560,10550,86
20241211,142500,1241789380,10550,10550,10550,10550,0
20241211,142400,1241789380,10550,10560,10560,10550,36
20241211,142300,1241409530,10560,10560,10560,10550,421
20241211,142200,1236964070,10560,10560,10560,10560,24
20241211,142100,1236710630,10560,10560,10560,10560,50
20241211,142000,1236182630,10560,10560,10560,10560,30
20241211,141900,1235865830,10560,10560,10560,10560,31
20241211,141800,1235538470,10560,10550,10560,10550,31
20241211,141700,1235211200,10550,10550,10550,10540,559
20241211,141600,1229314050,10540,10550,10550,10540,37
20241211,141500,1228924020,10550,10540,10550,10540,36
20241211,141400,1228544520,10540,10540,10540,10540,0
20241211,141300,1228544520,10540,10560,10560,10540,35
20241211,141200,1228175540,10560,10560,10560,10560,26
20241211,141100,1227900980,10560,10560,10560,10560,17
20241211,141000,1227721460,10540,10560,10560,10540,35
20241211,140900,1227352480,10560,10560,10560,10560,9
20241211,140800,1227257440,10560,10540,10560,10530,356
20241211,140700,1223505490,10540,10540,10540,10540,4
20241211,140600,1223463330,10540,10540,10540,10540,38
20241211,140500,1223062810,10540,10550,10550,10540,33
20241211,140400,1222714970,10550,10550,10550,10550,19
20241211,140300,1222514520,10550,10550,10560,10550,58
20241211,140200,1221902370,10540,10560,10560,10540,33
20241211,140100,1221554510,10560,10560,10560,10560,4
20241211,140000,1221512270,10560,10560,10560,10560,390
20241211,135900,1217393870,10540,10540,10540,10540,31
20241211,135800,1217067130,10540,10540,10540,10540,30
20241211,135700,1216750930,10540,10550,10550,10540,17
20241211,135600,1216571640,10550,10550,10550,10550,31
20241211,135500,1216244590,10540,10540,10540,10540,45
20241211,135400,1215770290,10540,10540,10540,10540,31
20241211,135300,1215443550,10560,10560,10560,10560,207
20241211,135200,1213257630,10560,10540,10560,10540,73
20241211,135100,1212487350,10560,10560,10560,10540,34
20241211,135000,1212128930,10560,10560,10560,10560,2
20241211,134900,1212107810,10540,10540,10540,10540,30
20241211,134800,1211791610,10540,10540,10540,10540,32
20241211,134700,1211454330,10540,10540,10560,10540,128
20241211,134600,1210105190,10560,10560,10560,10560,165
20241211,134500,1208362790,10560,10570,10590,10550,41
20241211,134400,1207930000,10570,10570,10570,10550,65
20241211,134300,1207243550,10570,10570,10570,10540,67
20241211,134200,1206536840,10550,10580,10580,10550,55
20241211,134100,1205955870,10590,10570,10590,10550,377
20241211,134000,1201967150,10570,10570,10570,10570,5
20241211,133900,1201914300,10550,10570,10570,10550,35
20241211,133800,1201544970,10570,10570,10570,10550,34
20241211,133700,1201186190,10570,10570,10570,10550,37
20241211,133600,1200795720,10570,10570,10570,10570,6
20241211,133500,1200732300,10570,10580,10580,10550,339
20241211,133400,1197152280,10580,10590,10590,10580,90
20241211,133300,1196199190,10590,10590,10590,10590,0
20241211,133200,1196199190,10590,10600,10600,10590,31
20241211,133100,1195870890,10590,10600,10600,10590,54
20241211,133000,1195299020,10580,10600,10600,10580,34
20241211,132900,1194939220,10580,10580,10580,10580,8
20241211,132800,1194854580,10580,10580,10580,10560,36
20241211,132700,1194474320,10580,10580,10580,10560,40
20241211,132600,1194051820,10580,10580,10580,10580,7
20241211,132500,1193977760,10570,10590,10590,10570,33
20241211,132400,1193628910,10590,10600,10600,10590,368
20241211,132300,1189729600,10600,10570,10600,10550,396
20241211,132200,1185533620,10570,10570,10570,10550,7
20241211,132100,1185459670,10570,10570,10570,10550,36
20241211,132000,1185079750,10570,10560,10570,10560,33
20241211,131900,1184731250,10570,10570,10570,10570,16
20241211,131800,1184562130,10550,10550,10570,10550,36
20241211,131700,1184182290,10550,10570,10570,10520,745
20241211,131600,1176331320,10570,10590,10590,10560,515
20241211,131500,1170885060,10600,10600,10600,10600,4
20241211,131400,1170842660,10590,10590,10590,10590,80
20241211,131300,1169995460,10600,10590,10600,10590,40
20241211,131200,1169571760,10590,10590,10590,10590,0
20241211,131100,1169571760,10590,10590,10590,10590,31
20241211,131000,1169243470,10590,10590,10590,10590,30
20241211,130900,1168925770,10610,10610,10610,10610,26
20241211,130800,1168649910,10620,10620,10620,10620,2
20241211,130700,1168628670,10610,10590,10610,10590,33
20241211,130600,1168279140,10610,10590,10620,10590,63
20241211,130500,1167611020,10590,10590,10590,10590,438
20241211,130400,1162972600,10580,10580,10580,10580,256
20241211,130300,1160264120,10560,10570,10580,10560,60
20241211,130200,1159630190,10580,10590,10590,10580,16
20241211,130100,1159460900,10590,10610,10610,10590,1600
20241211,130000,1142504840,10620,10610,10630,10610,6
20241211,125900,1142441090,10610,10620,10620,10610,461
20241211,125800,1137549580,10630,10630,10630,10610,102
20241211,125700,1136467310,10620,10620,10620,10610,131
20241211,125600,1135076750,10630,10630,10630,10630,24
20241211,125500,1134821630,10640,10630,10640,10630,42
20241211,125400,1134375160,10620,10620,10620,10620,0
20241211,125300,1134375160,10620,10620,10620,10620,30
20241211,125200,1134056560,10640,10630,10640,10630,33
20241211,125100,1133705760,10640,10640,10640,10640,1
20241211,125000,1133695120,10630,10640,10640,10630,105
20241211,124900,1132578220,10650,10640,10650,10640,32
20241211,124800,1132237730,10650,10630,10650,10630,74
20241211,124700,1131450230,10640,10640,10640,10640,2
20241211,124600,1131428950,10640,10640,10640,10640,32
20241211,124500,1131088470,10650,10660,10660,10650,35
20241211,124400,1130715680,10660,10660,10660,10660,1
20241211,124300,1130705020,10660,10670,10670,10660,2
20241211,124200,1130683690,10660,10660,10660,10640,44
20241211,124100,1130215250,10660,10660,10660,10660,0
20241211,124000,1130215250,10660,10660,10660,10660,17
20241211,123900,1130034030,10670,10670,10670,10670,1
20241211,123800,1130023360,10680,10680,10680,10680,7
20241211,123700,1129948600,10690,10690,10690,10690,0
20241211,123600,1129948600,10690,10690,10690,10690,2
20241211,123500,1129927220,10700,10700,10700,10700,1
20241211,123400,1129916520,10700,10690,10740,10690,60
20241211,123300,1129274460,10680,10700,10740,10680,1095
20241211,123200,1117533960,10720,10680,10720,10660,358
20241211,123100,1113707980,10680,10660,10680,10650,136
20241211,123000,1112258290,10650,10650,10650,10650,30
20241211,122900,1111938790,10650,10660,10660,10650,4
20241211,122800,1111896160,10650,10660,10660,10650,51
20241211,122700,1111353000,10670,10670,10670,10670,1
20241211,122600,1111342330,10640,10670,10670,10640,33
20241211,122500,1110991160,10680,10650,10680,10650,33
20241211,122400,1110639660,10670,10660,10670,10660,32
20241211,122300,1110298530,10660,10670,10670,10660,6
20241211,122200,1110234520,10670,10680,10690,10630,473
20241211,122100,1105185230,10680,10650,10680,10650,42
20241211,122000,1104737610,10640,10670,10670,10640,463
20241211,121900,1099802970,10680,10680,10680,10680,5
20241211,121800,1099749570,10690,10700,10700,10690,50
20241211,121700,1099214580,10730,10660,10730,10650,806
20241211,121600,1090574430,10650,10630,10730,10630,803
20241211,121500,1081966720,10620,10610,10630,10610,1197
20241211,121400,1069254530,10610,10600,10610,10590,39
20241211,121300,1068841080,10610,10610,10610,10610,1
20241211,121200,1068830470,10610,10610,10620,10610,38
20241211,121100,1068427230,10620,10620,10620,10610,32
20241211,121000,1068087690,10620,10590,10620,10590,33
20241211,120900,1067738180,10590,10620,10620,10580,572
20241211,120800,1061681350,10620,10600,10620,10600,33
20241211,120700,1061331310,10600,10600,10600,10580,19
20241211,120600,1061130050,10610,10610,10610,10610,2
20241211,120500,1061108830,10610,10630,10630,10590,69
20241211,120400,1060377250,10620,10630,10630,10600,756
20241211,120300,1052354050,10620,10630,10630,10620,46
20241211,120200,1051865440,10640,10640,10640,10640,0
20241211,120100,1051865440,10640,10640,10640,10630,255
20241211,120000,1049152910,10650,10650,10660,10650,298
20241211,115900,1045979160,10660,10680,10720,10660,1350
20241211,115800,1031565320,10720,10660,10720,10650,1341
20241211,115700,1017251780,10660,10690,10700,10650,860
20241211,115600,1008068710,10690,10720,10720,10670,558
20241211,115500,1002102460,10720,10730,10730,10720,3
20241211,115400,1002070290,10720,10710,10730,10700,151
20241211,115300,1000452770,10690,10710,10740,10690,164
20241211,115200,998698030,10710,10730,10730,10700,1631
20241211,115100,981232440,10780,10730,10780,10720,94
20241211,115000,980223960,10730,10750,10800,10720,1910
20241211,114900,959691880,10740,10630,10800,10630,4293
20241211,114800,913710910,10610,10570,10670,10570,10185
20241211,114700,805626180,10550,10550,10570,10550,873
20241211,114600,796409780,10550,10540,10550,10540,31
20241211,114500,796083030,10550,10550,10550,10550,5
20241211,114400,796030280,10540,10540,10540,10530,54
20241211,114300,795461430,10520,10530,10530,10520,1163
20241211,114200,783215340,10530,10530,10530,10530,3
20241211,114100,783183750,10530,10540,10540,10530,32
20241211,114000,782846780,10530,10540,10540,10530,331
20241211,113900,779361340,10540,10530,10540,10520,44
20241211,113800,778898280,10530,10530,10530,10530,131
20241211,113700,777518850,10530,10500,10530,10500,603
20241211,113600,771173060,10500,10460,10500,10460,2281
20241211,113500,747227900,10460,10460,10460,10460,0
20241211,113400,747227900,10460,10470,10480,10460,3
20241211,113300,747196490,10450,10450,10450,10450,46
20241211,113200,746715790,10450,10470,10480,10450,42
20241211,113100,746276740,10470,10470,10470,10470,57
20241211,113000,745679950,10450,10460,10460,10450,47
20241211,112900,745188680,10460,10470,10470,10460,19
20241211,112800,744989930,10460,10470,10470,10460,60
20241211,112700,744362320,10460,10460,10460,10460,31
20241211,112600,744038060,10470,10470,10470,10470,1
20241211,112500,744027590,10480,10460,10480,10460,32
20241211,112400,743692850,10470,10460,10470,10460,86
20241211,112300,742792720,10460,10460,10460,10460,1
20241211,112200,742782260,10470,10450,10470,10450,34
20241211,112100,742426940,10450,10450,10450,10450,1
20241211,112000,742416490,10430,10430,10430,10430,30
20241211,111900,742103590,10430,10430,10430,10430,31
20241211,111800,741780260,10430,10430,10430,10430,30
20241211,111700,741467360,10450,10450,10450,10450,3
20241211,111600,741436010,10450,10430,10450,10430,33
20241211,111500,741091780,10450,10450,10460,10430,62
20241211,111400,740444180,10410,10440,10440,10410,1665
20241211,111300,723090140,10450,10450,10450,10440,131
20241211,111200,721721500,10460,10460,10460,10460,1
20241211,111100,721711040,10470,10450,10470,10450,32
20241211,111000,721376620,10450,10460,10470,10450,504
20241211,110900,716107360,10470,10470,10470,10460,5
20241211,110800,716055040,10480,10460,10480,10460,52
20241211,110700,715510900,10470,10460,10470,10460,30
20241211,110600,715197090,10460,10450,10460,10440,75
20241211,110500,714413480,10460,10470,10470,10460,76
20241211,110400,713618500,10480,10470,10480,10470,455
20241211,110300,708854620,10480,10480,10480,10480,29
20241211,110200,708550700,10480,10480,10480,10480,2
20241211,110100,708529740,10490,10490,10490,10490,2
20241211,110000,708508760,10500,10500,10500,10500,5
20241211,105900,708456260,10480,10480,10500,10480,45
20241211,105800,707984540,10480,10450,10480,10450,33
20241211,105700,707639620,10470,10440,10480,10440,600
20241211,105600,701369360,10460,10440,10490,10430,42
20241211,105500,700930970,10450,10500,10500,10420,1052
20241211,105400,689933230,10490,10500,10520,10490,573
20241211,105300,683917890,10530,10520,10530,10520,3
20241211,105200,683886320,10520,10510,10520,10500,232
20241211,105100,681448480,10530,10510,10530,10510,141
20241211,105000,679966550,10510,10510,10510,10510,279
20241211,104900,677034260,10510,10530,10530,10510,852
20241211,104800,668071510,10520,10530,10540,10520,1016
20241211,104700,657373740,10530,10530,10550,10530,32
20241211,104600,657036760,10530,10530,10530,10530,1
20241211,104500,657026230,10550,10550,10550,10530,36
20241211,104400,656647050,10550,10550,10550,10540,1152
20241211,104300,644499540,10560,10560,10560,10560,1
20241211,104200,644488980,10550,10550,10560,10550,82
20241211,104100,643623870,10550,10560,10560,10550,34
20241211,104000,643265140,10560,10550,10560,10550,81
20241211,103900,642410090,10560,10560,10560,10560,0
20241211,103800,642410090,10560,10550,10560,10550,33
20241211,103700,642061920,10560,10590,10590,10560,1993
20241211,103600,621009410,10600,10590,10600,10590,4
20241211,103500,620967040,10600,10600,10610,10600,5
20241211,103400,620914030,10610,10590,10610,10590,286
20241211,103300,617884220,10590,10570,10590,10570,192
20241211,103200,615852000,10570,10550,10570,10550,602
20241211,103100,609500860,10570,10590,10590,10560,267
20241211,103000,606679430,10600,10600,10600,10600,5
20241211,102900,606626430,10600,10600,10600,10600,465
20241211,102800,601697430,10610,10600,10610,10600,609
20241211,102700,595240220,10590,10590,10600,10590,96
20241211,102600,594223570,10590,10580,10600,10560,24
20241211,102500,593969590,10590,10580,10600,10580,14
20241211,102400,593821360,10610,10600,10610,10580,299
20241211,102300,590655400,10600,10600,10600,10590,1079
20241211,102200,579218020,10590,10580,10590,10580,271
20241211,102100,576349040,10580,10580,10580,10580,720
20241211,102000,568731440,10590,10590,10590,10590,1
20241211,101900,568720850,10600,10600,10600,10590,1146
20241211,101800,556584690,10600,10580,10600,10580,164
20241211,101700,554846420,10600,10580,10600,10580,764
20241211,101600,546757090,10560,10560,10560,10560,1
20241211,101500,546746530,10580,10580,10600,10580,10
20241211,101400,546640650,10580,10580,10590,10580,415
20241211,101300,542245830,10580,10570,10580,10550,708
20241211,101200,534766230,10580,10570,10580,10570,2
20241211,101100,534745080,10580,10580,10580,10580,2
20241211,101000,534723920,10570,10560,10580,10550,209
20241211,100900,532518560,10590,10570,10590,10560,9
20241211,100800,532423330,10590,10590,10590,10570,410
20241211,100700,528085490,10590,10570,10590,10570,336
20241211,100600,524530620,10580,10560,10580,10550,908
20241211,100500,514935770,10560,10550,10560,10550,199
20241211,100400,512834400,10560,10540,10560,10540,891
20241211,100300,503425770,10560,10530,10570,10520,1412
20241211,100200,488552340,10580,10520,10580,10510,498
20241211,100100,483293160,10560,10480,10560,10480,294
20241211,100000,480199760,10520,10500,10520,10480,717
20241211,095900,472671110,10480,10470,10530,10470,23
20241211,095800,472429960,10530,10450,10530,10430,2629
20241211,095700,444860700,10470,10450,10470,10450,751
20241211,095600,437007670,10470,10450,10470,10450,1873
20241211,095500,417411560,10450,10430,10460,10410,1162
20241211,095400,405276360,10420,10390,10420,10390,602
20241211,095300,399008560,10410,10400,10410,10390,989
20241211,095200,388732540,10410,10410,10410,10410,6
20241211,095100,388670080,10420,10410,10420,10400,23
20241211,095000,388430740,10420,10400,10420,10400,1007
20241211,094900,377957880,10380,10380,10400,10380,5
20241211,094800,377905960,10400,10380,10400,10380,671
20241211,094700,370938750,10380,10370,10380,10370,392
20241211,094600,366873690,10380,10360,10380,10360,140
20241211,094500,365423270,10370,10330,10370,10330,12
20241211,094400,365299270,10380,10390,10400,10310,858
20241211,094300,356407800,10400,10390,10400,10390,223
20241211,094200,354090820,10390,10400,10400,10380,42
20241211,094100,353654340,10380,10390,10390,10380,207
20241211,094000,351504580,10390,10390,10440,10390,20
20241211,093900,351296540,10390,10380,10440,10380,2109
20241211,093800,329307120,10380,10370,10400,10360,1447
20241211,093700,314291240,10360,10310,10360,10310,1453
20241211,093600,299251990,10330,10320,10330,10310,1704
20241211,093500,281657770,10330,10310,10330,10310,4
20241211,093400,281616490,10340,10350,10350,10310,392
20241211,093300,277574860,10350,10310,10350,10290,3070
20241211,093200,245879530,10330,10300,10330,10300,1149
20241211,093100,234023410,10300,10300,10330,10300,815
20241211,093000,225615900,10310,10290,10310,10290,22
20241211,092900,225389190,10320,10290,10320,10290,315
20241211,092800,222140590,10290,10290,10290,10270,10
20241211,092700,222037850,10320,10320,10320,10320,0
20241211,092600,222037850,10320,10320,10320,10320,0
20241211,092500,222037850,10320,10290,10320,10290,576
20241211,092400,216110780,10290,10260,10290,10260,5
20241211,092300,216059420,10290,10310,10320,10260,996
20241211,092200,205811320,10320,10290,10320,10280,899
20241211,092100,196551550,10290,10300,10320,10270,104
20241211,092000,195482500,10300,10300,10300,10300,39
20241211,091900,195080800,10300,10320,10330,10270,116
20241211,091800,193884110,10250,10310,10320,10250,55
20241211,091700,193317110,10330,10300,10340,10290,1596
20241211,091600,176831450,10340,10280,10340,10210,2245
20241211,091500,153725560,10280,10200,10280,10200,4327
20241211,091400,109444250,10220,10220,10220,10200,617
20241211,091300,103139330,10220,10200,10220,10200,201
20241211,091200,101089110,10200,10190,10220,10190,734
20241211,091100,93602430,10200,10200,10200,10190,93
20241211,091000,92653950,10230,10200,10230,10200,501
20241211,090900,87543720,10230,10240,10240,10200,502
20241211,090800,82423250,10240,10200,10250,10200,801
20241211,090700,74231930,10220,10230,10230,10190,232
20241211,090600,71867780,10200,10250,10250,10200,254
20241211,090500,69276880,10250,10190,10260,10190,2840
20241211,090400,40250370,10200,10170,10200,10110,1607
20241211,090300,23886520,10170,10130,10170,10070,812
20241211,090200,15648960,10060,10060,10060,10060,15
20241211,090100,15498060,10140,10140,10140,10140,20
20241211,090000,15295260,10170,10170,10170,10170,1501