KissMeData/051360/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,193400,3964461470,17420,17420,17420,17420,3165
20241211,193300,3964461470,17420,17420,17420,17420,0
20241211,193200,3964461470,17420,17420,17420,17420,0
20241211,193100,3964461470,17420,17420,17420,17420,0
20241211,193000,3964461470,17420,17420,17420,17420,0
20241211,192900,3964461470,17420,17420,17420,17420,0
20241211,192800,3964461470,17420,17420,17420,17420,0
20241211,192700,3964461470,17420,17420,17420,17420,0
20241211,192600,3964461470,17420,17420,17420,17420,0
20241211,192500,3964461470,17420,17420,17420,17420,0
20241211,192400,3964461470,17420,17420,17420,17420,0
20241211,192300,3964461470,17420,17420,17420,17420,0
20241211,192200,3964461470,17420,17420,17420,17420,0
20241211,192100,3964461470,17420,17420,17420,17420,0
20241211,192000,3964461470,17420,17420,17420,17420,0
20241211,191900,3964461470,17420,17420,17420,17420,0
20241211,191800,3964461470,17420,17420,17420,17420,0
20241211,191700,3964461470,17420,17420,17420,17420,0
20241211,191600,3964461470,17420,17420,17420,17420,0
20241211,191500,3964461470,17420,17420,17420,17420,0
20241211,191400,3964461470,17420,17420,17420,17420,0
20241211,191300,3964461470,17420,17420,17420,17420,0
20241211,191200,3964461470,17420,17420,17420,17420,0
20241211,191100,3964461470,17420,17420,17420,17420,0
20241211,191000,3964461470,17420,17420,17420,17420,0
20241211,190900,3964461470,17420,17420,17420,17420,0
20241211,190800,3964461470,17420,17420,17420,17420,0
20241211,190700,3964461470,17420,17420,17420,17420,0
20241211,190600,3964461470,17420,17420,17420,17420,0
20241211,190500,3964461470,17420,17420,17420,17420,0
20241211,190400,3964461470,17420,17420,17420,17420,3165
20241211,190300,3964461470,17420,17420,17420,17420,0
20241211,190200,3964461470,17420,17420,17420,17420,0
20241211,190100,3964461470,17420,17420,17420,17420,0
20241211,190000,3964461470,17420,17420,17420,17420,0
20241211,185900,3964461470,17420,17420,17420,17420,0
20241211,185800,3964461470,17420,17420,17420,17420,0
20241211,185700,3964461470,17420,17420,17420,17420,0
20241211,185600,3964461470,17420,17420,17420,17420,0
20241211,185500,3964461470,17420,17420,17420,17420,0
20241211,185400,3964461470,17420,17420,17420,17420,0
20241211,185300,3964461470,17420,17420,17420,17420,0
20241211,185200,3964461470,17420,17420,17420,17420,0
20241211,185100,3964461470,17420,17420,17420,17420,0
20241211,185000,3964461470,17420,17420,17420,17420,0
20241211,184900,3964461470,17420,17420,17420,17420,0
20241211,184800,3964461470,17420,17420,17420,17420,0
20241211,184700,3964461470,17420,17420,17420,17420,0
20241211,184600,3964461470,17420,17420,17420,17420,0
20241211,184500,3964461470,17420,17420,17420,17420,0
20241211,184400,3964461470,17420,17420,17420,17420,0
20241211,184300,3964461470,17420,17420,17420,17420,0
20241211,184200,3964461470,17420,17420,17420,17420,0
20241211,184100,3964461470,17420,17420,17420,17420,0
20241211,184000,3964461470,17420,17420,17420,17420,0
20241211,183900,3964461470,17420,17420,17420,17420,0
20241211,183800,3964461470,17420,17420,17420,17420,0
20241211,183700,3964461470,17420,17420,17420,17420,0
20241211,183600,3964461470,17420,17420,17420,17420,0
20241211,183500,3964461470,17420,17420,17420,17420,0
20241211,183400,3964461470,17420,17420,17420,17420,3165
20241211,183300,3964461470,17420,17420,17420,17420,0
20241211,183200,3964461470,17420,17420,17420,17420,0
20241211,183100,3964461470,17420,17420,17420,17420,0
20241211,183000,3964461470,17420,17420,17420,17420,0
20241211,182900,3964461470,17420,17420,17420,17420,0
20241211,182800,3964461470,17420,17420,17420,17420,0
20241211,182700,3964461470,17420,17420,17420,17420,0
20241211,182600,3964461470,17420,17420,17420,17420,0
20241211,182500,3964461470,17420,17420,17420,17420,0
20241211,182400,3964461470,17420,17420,17420,17420,0
20241211,182300,3964461470,17420,17420,17420,17420,0
20241211,182200,3964461470,17420,17420,17420,17420,0
20241211,182100,3964461470,17420,17420,17420,17420,0
20241211,182000,3964461470,17420,17420,17420,17420,0
20241211,181900,3964461470,17420,17420,17420,17420,0
20241211,181800,3964461470,17420,17420,17420,17420,0
20241211,181700,3964461470,17420,17420,17420,17420,0
20241211,181600,3964461470,17420,17420,17420,17420,0
20241211,181500,3964461470,17420,17420,17420,17420,0
20241211,181400,3964461470,17420,17420,17420,17420,0
20241211,181300,3964461470,17420,17420,17420,17420,0
20241211,181200,3964461470,17420,17420,17420,17420,0
20241211,181100,3964461470,17420,17420,17420,17420,0
20241211,181000,3964461470,17420,17420,17420,17420,0
20241211,180900,3964461470,17420,17420,17420,17420,0
20241211,180800,3964461470,17420,17420,17420,17420,0
20241211,180700,3964461470,17420,17420,17420,17420,0
20241211,180600,3964461470,17420,17420,17420,17420,0
20241211,180500,3964461470,17420,17420,17420,17420,0
20241211,180400,3964461470,17420,17420,17420,17420,3165
20241211,180300,3964461470,17420,17420,17420,17420,0
20241211,180200,3964461470,17420,17420,17420,17420,0
20241211,180100,3964461470,17420,17420,17420,17420,0
20241211,180000,3964461470,17420,17420,17420,17420,0
20241211,175900,3964461470,17420,17420,17420,17420,0
20241211,175800,3964461470,17420,17420,17420,17420,0
20241211,175700,3964461470,17420,17420,17420,17420,0
20241211,175600,3964461470,17420,17420,17420,17420,0
20241211,175500,3964461470,17420,17420,17420,17420,0
20241211,175400,3964461470,17420,17420,17420,17420,0
20241211,175300,3964461470,17420,17420,17420,17420,0
20241211,175200,3964461470,17420,17420,17420,17420,0
20241211,175100,3964461470,17420,17420,17420,17420,0
20241211,175000,3964461470,17420,17420,17420,17420,0
20241211,174900,3964461470,17420,17420,17420,17420,0
20241211,174800,3964461470,17420,17420,17420,17420,0
20241211,174700,3964461470,17420,17420,17420,17420,0
20241211,174600,3964461470,17420,17420,17420,17420,0
20241211,174500,3964461470,17420,17420,17420,17420,0
20241211,174400,3964461470,17420,17420,17420,17420,0
20241211,174300,3964461470,17420,17420,17420,17420,0
20241211,174200,3964461470,17420,17420,17420,17420,0
20241211,174100,3964461470,17420,17420,17420,17420,0
20241211,174000,3964461470,17420,17420,17420,17420,0
20241211,173900,3964461470,17420,17420,17420,17420,0
20241211,173800,3964461470,17420,17420,17420,17420,0
20241211,173700,3964461470,17420,17420,17420,17420,0
20241211,173600,3964461470,17420,17420,17420,17420,0
20241211,173500,3964461470,17420,17420,17420,17420,0
20241211,173400,3964461470,17420,17420,17420,17420,3165
20241211,173300,3964461470,17420,17420,17420,17420,0
20241211,173200,3964461470,17420,17420,17420,17420,0
20241211,173100,3964461470,17420,17420,17420,17420,0
20241211,173000,3964461470,17420,17420,17420,17420,0
20241211,172900,3964461470,17420,17420,17420,17420,0
20241211,172800,3964461470,17420,17420,17420,17420,0
20241211,172700,3964461470,17420,17420,17420,17420,0
20241211,172600,3964461470,17420,17420,17420,17420,0
20241211,172500,3964461470,17420,17420,17420,17420,0
20241211,172400,3964461470,17420,17420,17420,17420,0
20241211,172300,3964461470,17420,17420,17420,17420,0
20241211,172200,3964461470,17420,17420,17420,17420,0
20241211,172100,3964461470,17420,17420,17420,17420,0
20241211,172000,3964461470,17420,17420,17420,17420,0
20241211,171900,3964461470,17420,17420,17420,17420,0
20241211,171800,3964461470,17420,17420,17420,17420,0
20241211,171700,3964461470,17420,17420,17420,17420,0
20241211,171600,3964461470,17420,17420,17420,17420,0
20241211,171500,3964461470,17420,17420,17420,17420,0
20241211,171400,3964461470,17420,17420,17420,17420,0
20241211,171300,3964461470,17420,17420,17420,17420,0
20241211,171200,3964461470,17420,17420,17420,17420,0
20241211,171100,3964461470,17420,17420,17420,17420,0
20241211,171000,3964461470,17420,17420,17420,17420,0
20241211,170900,3964461470,17420,17420,17420,17420,0
20241211,170800,3964461470,17420,17420,17420,17420,0
20241211,170700,3964461470,17420,17420,17420,17420,0
20241211,170600,3964461470,17420,17420,17420,17420,0
20241211,170500,3964461470,17420,17420,17420,17420,0
20241211,170400,3964461470,17420,17420,17420,17420,3165
20241211,170300,3964461470,17420,17420,17420,17420,0
20241211,170200,3964461470,17420,17420,17420,17420,0
20241211,170100,3964461470,17420,17420,17420,17420,0
20241211,170000,3964461470,17420,17420,17420,17420,0
20241211,165900,3964461470,17420,17420,17420,17420,0
20241211,165800,3964461470,17420,17420,17420,17420,0
20241211,165700,3964461470,17420,17420,17420,17420,0
20241211,165600,3964461470,17420,17420,17420,17420,0
20241211,165500,3964461470,17420,17420,17420,17420,0
20241211,165400,3964461470,17420,17420,17420,17420,0
20241211,165300,3964461470,17420,17420,17420,17420,0
20241211,165200,3964461470,17420,17420,17420,17420,0
20241211,165100,3964461470,17420,17420,17420,17420,0
20241211,165000,3964461470,17420,17420,17420,17420,0
20241211,164900,3964461470,17420,17420,17420,17420,0
20241211,164800,3964461470,17420,17420,17420,17420,0
20241211,164700,3964461470,17420,17420,17420,17420,0
20241211,164600,3964461470,17420,17420,17420,17420,0
20241211,164500,3964461470,17420,17420,17420,17420,0
20241211,164400,3964461470,17420,17420,17420,17420,0
20241211,164300,3964461470,17420,17420,17420,17420,0
20241211,164200,3964461470,17420,17420,17420,17420,0
20241211,164100,3964461470,17420,17420,17420,17420,0
20241211,164000,3964461470,17420,17420,17420,17420,0
20241211,163900,3964461470,17420,17420,17420,17420,0
20241211,163800,3964461470,17420,17420,17420,17420,0
20241211,163700,3964461470,17420,17420,17420,17420,0
20241211,163600,3964461470,17420,17420,17420,17420,0
20241211,163500,3964461470,17420,17420,17420,17420,0
20241211,163400,3964461470,17420,17420,17420,17420,3165
20241211,163300,3964461470,17420,17420,17420,17420,0
20241211,163200,3964461470,17420,17420,17420,17420,0
20241211,163100,3964461470,17420,17420,17420,17420,0
20241211,163000,3964461470,17420,17420,17420,17420,0
20241211,162900,3964461470,17420,17420,17420,17420,0
20241211,162800,3964461470,17420,17420,17420,17420,0
20241211,162700,3964461470,17420,17420,17420,17420,0
20241211,162600,3964461470,17420,17420,17420,17420,0
20241211,162500,3964461470,17420,17420,17420,17420,0
20241211,162400,3964461470,17420,17420,17420,17420,0
20241211,162300,3964461470,17420,17420,17420,17420,0
20241211,162200,3964461470,17420,17420,17420,17420,0
20241211,162100,3964461470,17420,17420,17420,17420,0
20241211,162000,3964461470,17420,17420,17420,17420,0
20241211,161900,3964461470,17420,17420,17420,17420,0
20241211,161800,3964461470,17420,17420,17420,17420,0
20241211,161700,3964461470,17420,17420,17420,17420,0
20241211,161600,3964461470,17420,17420,17420,17420,0
20241211,161500,3964461470,17420,17420,17420,17420,0
20241211,161400,3964461470,17420,17420,17420,17420,0
20241211,161300,3964461470,17420,17420,17420,17420,0
20241211,161200,3964461470,17420,17420,17420,17420,0
20241211,161100,3964461470,17420,17420,17420,17420,0
20241211,161000,3964461470,17420,17420,17420,17420,0
20241211,160900,3964461470,17420,17420,17420,17420,0
20241211,160800,3964461470,17420,17420,17420,17420,0
20241211,160700,3964461470,17420,17420,17420,17420,0
20241211,160600,3964461470,17420,17420,17420,17420,0
20241211,160500,3964461470,17420,17420,17420,17420,0
20241211,160400,3964461470,17420,17420,17420,17420,3165
20241211,160300,3964461470,17420,17420,17420,17420,0
20241211,160200,3964461470,17420,17420,17420,17420,0
20241211,160100,3964461470,17420,17420,17420,17420,0
20241211,160000,3964461470,17420,17420,17420,17420,0
20241211,155900,3964461470,17420,17420,17420,17420,0
20241211,155800,3964461470,17420,17420,17420,17420,0
20241211,155700,3964461470,17420,17420,17420,17420,0
20241211,155600,3964461470,17420,17420,17420,17420,0
20241211,155500,3964461470,17420,17420,17420,17420,0
20241211,155400,3964461470,17420,17420,17420,17420,0
20241211,155300,3964461470,17420,17420,17420,17420,0
20241211,155200,3964461470,17420,17420,17420,17420,0
20241211,155100,3964461470,17420,17420,17420,17420,0
20241211,155000,3964461470,17420,17420,17420,17420,0
20241211,154900,3964461470,17420,17420,17420,17420,0
20241211,154800,3964461470,17420,17420,17420,17420,0
20241211,154700,3964461470,17420,17420,17420,17420,0
20241211,154600,3964461470,17420,17420,17420,17420,0
20241211,154500,3964461470,17420,17420,17420,17420,0
20241211,154400,3964461470,17420,17420,17420,17420,0
20241211,154300,3964461470,17420,17420,17420,17420,0
20241211,154200,3964461470,17420,17420,17420,17420,0
20241211,154100,3964461470,17420,17420,17420,17420,0
20241211,154000,3964461470,17420,17420,17420,17420,0
20241211,153900,3964461470,17420,17420,17420,17420,0
20241211,153800,3964461470,17420,17420,17420,17420,0
20241211,153700,3964461470,17420,17420,17420,17420,0
20241211,153600,3964461470,17420,17420,17420,17420,0
20241211,153500,3964461470,17420,17420,17420,17420,0
20241211,153400,3964461470,17420,17420,17420,17420,3165
20241211,153300,3964461470,17420,17420,17420,17420,0
20241211,153200,3964461470,17420,17420,17420,17420,0
20241211,153100,3964461470,17420,17420,17420,17420,0
20241211,153000,3964461470,17420,17420,17420,17420,3165
20241211,152900,3909327170,17550,17550,17550,17550,0
20241211,152800,3909327170,17550,17550,17550,17550,0
20241211,152700,3909327170,17550,17550,17550,17550,0
20241211,152600,3909327170,17550,17550,17550,17550,0
20241211,152500,3909327170,17550,17550,17550,17550,0
20241211,152400,3909327170,17550,17550,17550,17550,0
20241211,152300,3909327170,17550,17550,17550,17550,0
20241211,152200,3909327170,17550,17550,17550,17550,0
20241211,152100,3909327170,17550,17550,17550,17550,0
20241211,152000,3909327170,17550,17550,17550,17550,0
20241211,151900,3909327170,17550,17550,17550,17480,230
20241211,151800,3905298460,17540,17540,17550,17540,191
20241211,151700,3901947400,17540,17490,17540,17490,365
20241211,151600,3895547080,17490,17500,17500,17480,528
20241211,151500,3886312010,17500,17500,17500,17500,109
20241211,151400,3884404510,17480,17510,17510,17480,299
20241211,151300,3879173220,17510,17510,17510,17490,392
20241211,151200,3872310200,17510,17510,17510,17510,16
20241211,151100,3872030040,17470,17460,17470,17450,534
20241211,151000,3862705400,17440,17440,17460,17440,1505
20241211,150900,3836451450,17440,17470,17470,17410,179
20241211,150800,3833331010,17470,17480,17480,17470,1657
20241211,150700,3804382930,17490,17490,17490,17480,126
20241211,150600,3802179610,17480,17480,17490,17480,52
20241211,150500,3801270620,17490,17480,17490,17470,810
20241211,150400,3787113470,17480,17470,17480,17470,130
20241211,150300,3784841560,17470,17490,17490,17470,1074
20241211,150200,3766069220,17490,17520,17520,17490,550
20241211,150100,3756443600,17520,17520,17520,17510,178
20241211,150000,3753325060,17520,17520,17520,17510,446
20241211,145900,3745511560,17520,17500,17520,17500,203
20241211,145800,3741958400,17500,17520,17520,17500,732
20241211,145700,3729142830,17520,17520,17530,17500,124
20241211,145600,3726970400,17520,17510,17520,17500,667
20241211,145500,3715290750,17510,17500,17510,17500,160
20241211,145400,3712489910,17500,17490,17500,17490,499
20241211,145300,3703761720,17490,17510,17510,17480,430
20241211,145200,3696232810,17500,17480,17500,17480,284
20241211,145100,3691264130,17480,17500,17500,17480,861
20241211,145000,3676210120,17490,17490,17490,17480,360
20241211,144900,3669913740,17490,17500,17500,17490,321
20241211,144800,3664298230,17500,17510,17510,17490,125
20241211,144700,3662111070,17490,17490,17490,17490,343
20241211,144600,3656112000,17490,17480,17490,17480,129
20241211,144500,3653856370,17490,17500,17500,17490,238
20241211,144400,3649692960,17490,17500,17510,17490,711
20241211,144300,3637246950,17500,17490,17500,17490,305
20241211,144200,3631912470,17490,17500,17510,17490,565
20241211,144100,3622024650,17500,17520,17520,17490,144
20241211,144000,3619505250,17500,17500,17520,17500,807
20241211,143900,3605382000,17490,17490,17510,17480,423
20241211,143800,3597980500,17500,17490,17500,17490,19
20241211,143700,3597648020,17500,17520,17520,17500,25
20241211,143600,3597210070,17520,17490,17520,17490,1172
20241211,143500,3576700410,17490,17520,17520,17490,120
20241211,143400,3574600120,17500,17480,17530,17480,2546
20241211,143300,3530043670,17480,17450,17480,17440,189
20241211,143200,3526742700,17460,17470,17470,17440,304
20241211,143100,3521431890,17480,17440,17480,17430,937
20241211,143000,3505073700,17430,17410,17430,17410,786
20241211,142900,3491378670,17410,17430,17430,17410,245
20241211,142800,3487109900,17430,17430,17440,17420,458
20241211,142700,3479127730,17420,17410,17420,17410,336
20241211,142600,3473275190,17400,17400,17400,17390,365
20241211,142500,3466924610,17400,17370,17400,17360,571
20241211,142400,3457002920,17380,17360,17380,17360,362
20241211,142300,3450714720,17360,17370,17380,17360,957
20241211,142200,3434094020,17360,17340,17400,17340,1945
20241211,142100,3400322880,17340,17320,17340,17320,650
20241211,142000,3389054950,17320,17310,17320,17310,196
20241211,141900,3385661890,17320,17320,17320,17290,537
20241211,141800,3376368870,17320,17360,17360,17320,325
20241211,141700,3370735730,17330,17310,17360,17310,1653
20241211,141600,3342092770,17310,17270,17320,17270,717
20241211,141500,3329684920,17260,17290,17290,17260,503
20241211,141400,3320995340,17280,17270,17280,17260,1031
20241211,141300,3303181280,17280,17290,17290,17260,320
20241211,141200,3297653410,17290,17220,17290,17190,1337
20241211,141100,3274640760,17220,17240,17250,17200,500
20241211,141000,3266023390,17240,17300,17300,17230,811
20241211,140900,3252026370,17300,17280,17300,17270,333
20241211,140800,3246271810,17280,17250,17280,17250,427
20241211,140700,3238899030,17240,17240,17240,17200,743
20241211,140600,3226110160,17240,17240,17240,17240,28
20241211,140500,3225627440,17240,17290,17290,17210,2147
20241211,140400,3188605640,17290,17290,17290,17290,50
20241211,140300,3187741140,17300,17270,17330,17270,473
20241211,140200,3179556520,17270,17310,17310,17210,2089
20241211,140100,3143537600,17310,17320,17320,17310,352
20241211,140000,3137441380,17330,17370,17370,17330,584
20241211,135900,3127308880,17370,17360,17370,17360,87
20241211,135800,3125798240,17350,17340,17360,17340,439
20241211,135700,3118180090,17340,17330,17340,17330,311
20241211,135600,3112787450,17330,17260,17330,17250,2442
20241211,135500,3070580040,17260,17310,17310,17230,883
20241211,135400,3055342870,17310,17310,17310,17300,557
20241211,135300,3045701220,17310,17310,17350,17310,1433
20241211,135200,3020885280,17320,17310,17330,17310,360
20241211,135100,3014652650,17310,17310,17310,17290,81
20241211,135000,3013250850,17310,17310,17320,17220,1986
20241211,134900,2978962300,17320,17350,17360,17310,130
20241211,134800,2976710960,17370,17280,17390,17280,861
20241211,134700,2961794490,17280,17270,17290,17230,1960
20241211,134600,2927976120,17280,17280,17300,17270,323
20241211,134500,2922394590,17280,17360,17360,17270,1808
20241211,134400,2891121850,17370,17410,17420,17370,671
20241211,134300,2879449690,17410,17340,17410,17340,855
20241211,134200,2864588860,17350,17390,17390,17310,10604
20241211,134100,2680707870,17390,17410,17410,17380,186
20241211,134000,2677472020,17400,17490,17510,17400,2677
20241211,133900,2630789850,17490,17440,17490,17440,99
20241211,133800,2629062020,17440,17440,17450,17440,409
20241211,133700,2621928910,17450,17440,17470,17440,493
20241211,133600,2613325260,17440,17450,17450,17440,214
20241211,133500,2609591790,17450,17520,17530,17450,3807
20241211,133400,2543041510,17530,17530,17530,17520,328
20241211,133300,2537292400,17520,17540,17540,17520,327
20241211,133200,2531561850,17560,17600,17600,17510,1804
20241211,133100,2499927580,17600,17600,17620,17600,367
20241211,133000,2493465260,17600,17700,17700,17590,698
20241211,132900,2481156460,17700,17710,17720,17690,1094
20241211,132800,2461781920,17710,17650,17710,17650,2848
20241211,132700,2411421300,17650,17650,17650,17640,370
20241211,132600,2404890900,17650,17650,17650,17640,67
20241211,132500,2403708870,17640,17630,17650,17630,807
20241211,132400,2389473410,17640,17640,17640,17620,580
20241211,132300,2379248780,17640,17610,17640,17610,234
20241211,132200,2375125690,17610,17610,17610,17600,62
20241211,132100,2374033900,17600,17600,17610,17600,27
20241211,132000,2373558630,17590,17590,17610,17570,223
20241211,131900,2369636860,17610,17600,17610,17600,73
20241211,131800,2368351840,17590,17580,17590,17580,68
20241211,131700,2367155740,17590,17580,17590,17560,177
20241211,131600,2364046620,17580,17590,17600,17580,81
20241211,131500,2362622250,17600,17610,17610,17590,282
20241211,131400,2357658330,17620,17630,17640,17620,555
20241211,131300,2347875910,17630,17590,17630,17590,1032
20241211,131200,2329709360,17590,17590,17590,17590,203
20241211,131100,2326138590,17580,17580,17590,17580,611
20241211,131000,2315394600,17580,17570,17580,17560,705
20241211,130900,2303004230,17570,17560,17570,17560,288
20241211,130800,2297946280,17560,17540,17560,17540,469
20241211,130700,2289711790,17550,17550,17550,17530,535
20241211,130600,2280330100,17550,17550,17550,17540,346
20241211,130500,2274257910,17550,17550,17550,17530,175
20241211,130400,2271187420,17560,17540,17560,17540,46
20241211,130300,2270380130,17540,17550,17550,17540,399
20241211,130200,2263381370,17550,17560,17560,17550,332
20241211,130100,2257554510,17560,17560,17560,17550,31
20241211,130000,2257010270,17560,17540,17560,17530,386
20241211,125900,2250237520,17540,17530,17540,17530,458
20241211,125800,2242204710,17540,17540,17540,17530,280
20241211,125700,2237296050,17540,17540,17540,17540,68
20241211,125600,2236103330,17540,17540,17540,17530,108
20241211,125500,2234209460,17540,17530,17540,17510,168
20241211,125400,2231264700,17540,17530,17540,17520,216
20241211,125300,2227478280,17520,17520,17530,17520,61
20241211,125200,2226409470,17520,17510,17520,17510,57
20241211,125100,2225411370,17500,17490,17500,17490,204
20241211,125000,2221841380,17490,17520,17520,17480,198
20241211,124900,2218375820,17530,17540,17540,17520,447
20241211,124800,2210537440,17530,17540,17540,17530,112
20241211,124700,2208573500,17540,17520,17540,17510,177
20241211,124600,2205472070,17510,17500,17510,17500,177
20241211,124500,2202373340,17510,17500,17510,17460,215
20241211,124400,2198616150,17500,17500,17510,17500,58
20241211,124300,2197601130,17510,17520,17530,17510,594
20241211,124200,2187196400,17530,17520,17530,17520,95
20241211,124100,2185531070,17530,17530,17530,17520,172
20241211,124000,2182516330,17530,17520,17540,17520,251
20241211,123900,2178117640,17530,17520,17530,17520,257
20241211,123800,2173614340,17520,17530,17530,17510,33
20241211,123700,2173036160,17530,17490,17530,17490,383
20241211,123600,2166329180,17490,17490,17510,17460,336
20241211,123500,2160448080,17490,17490,17500,17480,247
20241211,123400,2156130360,17480,17510,17540,17480,977
20241211,123300,2139026280,17500,17510,17510,17500,36
20241211,123200,2138395980,17510,17470,17510,17460,130
20241211,123100,2136123870,17480,17480,17480,17470,7
20241211,123000,2136001530,17480,17510,17510,17480,190
20241211,122900,2132676720,17500,17480,17510,17480,98
20241211,122800,2130961620,17500,17510,17510,17500,103
20241211,122700,2129159040,17500,17500,17510,17500,36
20241211,122600,2128528860,17500,17490,17510,17490,163
20241211,122500,2125676200,17490,17510,17510,17490,543
20241211,122400,2116178350,17490,17500,17500,17490,8
20241211,122300,2116038360,17500,17500,17500,17480,148
20241211,122200,2113449800,17490,17480,17500,17480,380
20241211,122100,2106806960,17470,17480,17480,17460,310
20241211,122000,2101392130,17480,17490,17490,17470,424
20241211,121900,2093980630,17480,17490,17490,17480,169
20241211,121800,2091025250,17500,17500,17500,17490,301
20241211,121700,2085757860,17490,17490,17500,17490,61
20241211,121600,2084690880,17500,17490,17500,17490,80
20241211,121500,2083291440,17500,17490,17500,17470,160
20241211,121400,2080495650,17490,17470,17510,17460,355
20241211,121300,2074288390,17470,17470,17490,17470,228
20241211,121200,2070304660,17470,17480,17480,17460,339
20241211,121100,2064383630,17490,17480,17490,17480,25
20241211,121000,2063946550,17490,17510,17510,17480,280
20241211,120900,2059045620,17520,17520,17520,17510,12
20241211,120800,2058835480,17520,17520,17530,17520,199
20241211,120700,2055348730,17520,17490,17520,17480,249
20241211,120600,2050995210,17500,17490,17500,17460,163
20241211,120500,2048146930,17490,17530,17530,17490,290
20241211,120400,2043074330,17530,17540,17540,17530,193
20241211,120300,2039690950,17530,17520,17530,17520,107
20241211,120200,2037815360,17520,17510,17530,17510,438
20241211,120100,2030141240,17510,17500,17540,17500,90
20241211,120000,2028564260,17470,17460,17470,17460,612
20241211,115900,2017875100,17460,17510,17510,17460,1005
20241211,115800,2000300820,17510,17550,17570,17510,1365
20241211,115700,1976361610,17550,17550,17550,17550,1
20241211,115600,1976344060,17540,17540,17570,17530,350
20241211,115500,1970198170,17520,17520,17560,17510,945
20241211,115400,1953626650,17520,17510,17520,17510,75
20241211,115300,1952312760,17500,17490,17500,17480,62
20241211,115200,1951227840,17490,17490,17490,17470,147
20241211,115100,1948658520,17490,17510,17510,17490,34
20241211,115000,1948063550,17500,17520,17520,17480,738
20241211,114900,1935143850,17530,17530,17540,17500,313
20241211,114800,1929660610,17530,17510,17550,17500,439
20241211,114700,1921959670,17540,17510,17540,17510,1589
20241211,114600,1894118560,17520,17510,17520,17490,126
20241211,114500,1891912780,17500,17500,17500,17480,478
20241211,114400,1883554430,17500,17490,17510,17480,550
20241211,114300,1873929740,17490,17480,17490,17480,335
20241211,114200,1868072780,17480,17490,17500,17480,299
20241211,114100,1862844590,17480,17450,17480,17450,827
20241211,114000,1848403140,17430,17450,17450,17430,375
20241211,113900,1841863970,17450,17440,17450,17430,289
20241211,113800,1836823140,17440,17440,17440,17430,546
20241211,113700,1827301780,17440,17430,17440,17430,28
20241211,113600,1826813640,17430,17440,17440,17420,146
20241211,113500,1824269140,17430,17430,17430,17410,427
20241211,113400,1816832050,17440,17420,17440,17420,373
20241211,113300,1810330210,17410,17400,17410,17400,522
20241211,113200,1801243330,17410,17400,17410,17400,122
20241211,113100,1799120170,17410,17400,17410,17400,162
20241211,113000,1796301270,17400,17400,17400,17380,723
20241211,112900,1783726670,17390,17390,17400,17390,61
20241211,112800,1782665740,17390,17380,17390,17380,520
20241211,112700,1773623030,17390,17380,17400,17380,929
20241211,112600,1757470520,17380,17370,17380,17360,538
20241211,112500,1748123740,17370,17370,17370,17360,665
20241211,112400,1736576050,17360,17360,17370,17360,295
20241211,112300,1731452420,17360,17360,17360,17350,260
20241211,112200,1726941380,17360,17370,17370,17360,202
20241211,112100,1723434580,17360,17340,17360,17340,54
20241211,112000,1722497280,17350,17380,17380,17350,473
20241211,111900,1714284480,17380,17390,17390,17370,301
20241211,111800,1709051630,17390,17390,17390,17370,167
20241211,111700,1706149150,17380,17380,17390,17370,311
20241211,111600,1700743170,17370,17410,17430,17370,1312
20241211,111500,1677925520,17410,17480,17480,17400,1625
20241211,111400,1649592340,17470,17450,17500,17450,2655
20241211,111300,1603166330,17430,17380,17470,17360,4644
20241211,111200,1522337220,17380,17340,17380,17260,4340
20241211,111100,1447160240,17280,17210,17410,17210,5694
20241211,111000,1348504300,17210,17200,17210,17200,522
20241211,110900,1339523270,17210,17210,17210,17200,27
20241211,110800,1339058680,17210,17210,17210,17210,554
20241211,110700,1329524340,17210,17210,17220,17210,247
20241211,110600,1325273410,17210,17210,17210,17200,61
20241211,110500,1324224100,17200,17220,17230,17200,1129
20241211,110400,1304790120,17220,17230,17240,17220,351
20241211,110300,1298743180,17220,17250,17250,17220,473
20241211,110200,1290590750,17250,17250,17250,17250,113
20241211,110100,1288641500,17250,17230,17250,17230,76
20241211,110000,1287331830,17240,17230,17240,17220,99
20241211,105900,1285626820,17240,17240,17240,17230,269
20241211,105800,1280991760,17230,17250,17250,17220,537
20241211,105700,1271732470,17260,17290,17290,17260,1805
20241211,105600,1240564920,17290,17300,17300,17290,317
20241211,105500,1235081400,17290,17280,17290,17280,198
20241211,105400,1231659250,17290,17280,17290,17280,118
20241211,105300,1229620150,17290,17300,17300,17290,254
20241211,105200,1225226080,17290,17280,17290,17280,66
20241211,105100,1224085500,17290,17300,17300,17280,208
20241211,105000,1220491120,17300,17340,17340,17280,4169
20241211,104900,1148346800,17330,17330,17340,17330,436
20241211,104800,1140790320,17330,17330,17330,17320,76
20241211,104700,1139473670,17320,17310,17320,17300,472
20241211,104600,1131301050,17310,17330,17330,17300,953
20241211,104500,1114801860,17330,17320,17330,17320,215
20241211,104400,1111077900,17320,17320,17330,17320,472
20241211,104300,1102900080,17320,17320,17320,17310,117
20241211,104200,1100874390,17320,17310,17320,17310,143
20241211,104100,1098398820,17310,17310,17320,17310,146
20241211,104000,1095871420,17320,17320,17320,17290,137
20241211,103900,1093500620,17320,17300,17320,17290,1954
20241211,103800,1059696590,17300,17280,17300,17280,183
20241211,103700,1056532390,17280,17290,17290,17280,57
20241211,103600,1055547280,17280,17280,17280,17270,316
20241211,103500,1050087340,17280,17270,17280,17270,171
20241211,103400,1047134090,17280,17280,17290,17280,147
20241211,103300,1044593840,17280,17280,17280,17280,282
20241211,103200,1039720880,17270,17270,17270,17270,46
20241211,103100,1038926460,17280,17280,17280,17280,37
20241211,103000,1038287100,17280,17260,17280,17250,561
20241211,102900,1028602680,17270,17270,17270,17270,140
20241211,102800,1026184880,17250,17280,17280,17250,1115
20241211,102700,1006931530,17280,17260,17280,17260,86
20241211,102600,1005447040,17270,17270,17280,17270,190
20241211,102500,1002165480,17270,17250,17270,17250,359
20241211,102400,995971530,17270,17280,17290,17250,627
20241211,102300,985143370,17280,17290,17290,17280,186
20241211,102200,981929280,17280,17270,17290,17270,165
20241211,102100,979077760,17280,17290,17290,17270,114
20241211,102000,977107620,17290,17280,17300,17270,708
20241211,101900,964863370,17300,17270,17300,17270,1996
20241211,101800,930362300,17260,17260,17270,17250,146
20241211,101700,927843340,17250,17240,17260,17240,274
20241211,101600,923117750,17240,17230,17240,17220,387
20241211,101500,916449300,17240,17230,17240,17220,379
20241211,101400,909920920,17230,17250,17250,17230,149
20241211,101300,907352530,17240,17220,17240,17210,785
20241211,101200,893829790,17200,17200,17200,17200,17
20241211,101100,893537390,17220,17180,17220,17170,340
20241211,101000,887690050,17190,17210,17210,17150,1616
20241211,100900,859902400,17220,17210,17220,17210,148
20241211,100800,857353990,17210,17200,17220,17200,95
20241211,100700,855719800,17200,17200,17200,17200,63
20241211,100600,854636200,17200,17200,17200,17190,26
20241211,100500,854189060,17200,17200,17200,17190,430
20241211,100400,846794480,17200,17190,17200,17190,63
20241211,100300,845711120,17200,17190,17200,17190,10
20241211,100200,845539150,17200,17190,17200,17180,309
20241211,100100,840227660,17200,17190,17200,17190,281
20241211,100000,835394960,17190,17190,17190,17170,162
20241211,095900,832611720,17190,17170,17190,17160,1297
20241211,095800,810334000,17170,17140,17170,17130,857
20241211,095700,795631620,17140,17140,17140,17130,51
20241211,095600,794757640,17110,17150,17150,17110,742
20241211,095500,782040080,17140,17140,17140,17130,283
20241211,095400,777189920,17150,17140,17150,17140,208
20241211,095300,773624070,17140,17130,17140,17130,26
20241211,095200,773178450,17140,17130,17140,17120,226
20241211,095100,769306310,17130,17110,17130,17080,794
20241211,095000,755721620,17100,17120,17120,17100,188
20241211,094900,752506180,17110,17110,17110,17100,128
20241211,094800,750316130,17100,17080,17110,17080,75
20241211,094700,749033630,17070,17080,17080,17070,472
20241211,094600,740975250,17080,17110,17110,17080,1127
20241211,094500,721717460,17100,17120,17120,17090,1139
20241211,094400,702236080,17120,17120,17130,17100,151
20241211,094300,699652440,17120,17140,17140,17120,224
20241211,094200,695815450,17140,17150,17150,17120,531
20241211,094100,686718520,17140,17150,17160,17140,383
20241211,094000,680151450,17150,17140,17150,17120,1095
20241211,093900,661379760,17140,17140,17140,17130,565
20241211,093800,651697490,17140,17150,17150,17140,49
20241211,093700,650857170,17160,17120,17160,17110,284
20241211,093600,645992160,17130,17120,17130,17110,75
20241211,093500,644707560,17110,17140,17140,17100,161
20241211,093400,641953500,17150,17140,17160,17130,703
20241211,093300,629896230,17130,17110,17130,17090,361
20241211,093200,623716670,17110,17110,17120,17100,496
20241211,093100,615233120,17110,17120,17120,17090,1334
20241211,093000,592420690,17120,17140,17140,17100,992
20241211,092900,575436930,17140,17130,17140,17130,74
20241211,092800,574168640,17130,17140,17150,17130,713
20241211,092700,561947210,17140,17150,17150,17120,116
20241211,092600,559958500,17120,17170,17170,17120,796
20241211,092500,546317510,17160,17220,17240,17160,4057
20241211,092400,476530680,17220,17220,17250,17220,730
20241211,092300,463947360,17220,17160,17230,17160,2127
20241211,092200,427362230,17170,17130,17180,17130,352
20241211,092100,421319410,17130,17160,17170,17120,822
20241211,092000,407217380,17160,17110,17170,17100,1036
20241211,091900,389450130,17110,17130,17150,17110,646
20241211,091800,378380080,17140,17120,17150,17120,704
20241211,091700,366320410,17120,17120,17140,17120,551
20241211,091600,356887260,17130,17140,17170,17130,802
20241211,091500,343135310,17120,17080,17140,17050,630
20241211,091400,332370740,17080,17080,17090,17080,489
20241211,091300,324017300,17080,17080,17090,17010,2050
20241211,091200,289096500,17080,17010,17080,16890,2643
20241211,091100,244162500,17010,17020,17040,16930,2193
20241211,091000,206922490,17030,16930,17030,16930,1248
20241211,090900,185728820,16970,16840,16980,16840,1521
20241211,090800,160029410,16840,16840,16890,16800,1318
20241211,090700,137843730,16840,16730,16840,16640,1341
20241211,090600,115367110,16730,16680,16730,16630,1126
20241211,090500,96564740,16680,16650,16680,16600,1073
20241211,090400,78708060,16650,16700,16730,16590,629
20241211,090300,68224090,16700,16720,16730,16690,985
20241211,090200,51764950,16690,16540,16690,16540,570
20241211,090100,42287600,16530,16430,16530,16430,732
20241211,090000,30243640,16420,16290,16420,16290,1846