KissMeData/051490/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,193400,186547285,3730,3730,3730,3730,1775
20241211,193300,186547285,3730,3730,3730,3730,0
20241211,193200,186547285,3730,3730,3730,3730,0
20241211,193100,186547285,3730,3730,3730,3730,0
20241211,193000,186547285,3730,3730,3730,3730,0
20241211,192900,186547285,3730,3730,3730,3730,0
20241211,192800,186547285,3730,3730,3730,3730,0
20241211,192700,186547285,3730,3730,3730,3730,0
20241211,192600,186547285,3730,3730,3730,3730,0
20241211,192500,186547285,3730,3730,3730,3730,0
20241211,192400,186547285,3730,3730,3730,3730,0
20241211,192300,186547285,3730,3730,3730,3730,0
20241211,192200,186547285,3730,3730,3730,3730,0
20241211,192100,186547285,3730,3730,3730,3730,0
20241211,192000,186547285,3730,3730,3730,3730,0
20241211,191900,186547285,3730,3730,3730,3730,0
20241211,191800,186547285,3730,3730,3730,3730,0
20241211,191700,186547285,3730,3730,3730,3730,0
20241211,191600,186547285,3730,3730,3730,3730,0
20241211,191500,186547285,3730,3730,3730,3730,0
20241211,191400,186547285,3730,3730,3730,3730,0
20241211,191300,186547285,3730,3730,3730,3730,0
20241211,191200,186547285,3730,3730,3730,3730,0
20241211,191100,186547285,3730,3730,3730,3730,0
20241211,191000,186547285,3730,3730,3730,3730,0
20241211,190900,186547285,3730,3730,3730,3730,0
20241211,190800,186547285,3730,3730,3730,3730,0
20241211,190700,186547285,3730,3730,3730,3730,0
20241211,190600,186547285,3730,3730,3730,3730,0
20241211,190500,186547285,3730,3730,3730,3730,0
20241211,190400,186547285,3730,3730,3730,3730,1775
20241211,190300,186547285,3730,3730,3730,3730,0
20241211,190200,186547285,3730,3730,3730,3730,0
20241211,190100,186547285,3730,3730,3730,3730,0
20241211,190000,186547285,3730,3730,3730,3730,0
20241211,185900,186547285,3730,3730,3730,3730,0
20241211,185800,186547285,3730,3730,3730,3730,0
20241211,185700,186547285,3730,3730,3730,3730,0
20241211,185600,186547285,3730,3730,3730,3730,0
20241211,185500,186547285,3730,3730,3730,3730,0
20241211,185400,186547285,3730,3730,3730,3730,0
20241211,185300,186547285,3730,3730,3730,3730,0
20241211,185200,186547285,3730,3730,3730,3730,0
20241211,185100,186547285,3730,3730,3730,3730,0
20241211,185000,186547285,3730,3730,3730,3730,0
20241211,184900,186547285,3730,3730,3730,3730,0
20241211,184800,186547285,3730,3730,3730,3730,0
20241211,184700,186547285,3730,3730,3730,3730,0
20241211,184600,186547285,3730,3730,3730,3730,0
20241211,184500,186547285,3730,3730,3730,3730,0
20241211,184400,186547285,3730,3730,3730,3730,0
20241211,184300,186547285,3730,3730,3730,3730,0
20241211,184200,186547285,3730,3730,3730,3730,0
20241211,184100,186547285,3730,3730,3730,3730,0
20241211,184000,186547285,3730,3730,3730,3730,0
20241211,183900,186547285,3730,3730,3730,3730,0
20241211,183800,186547285,3730,3730,3730,3730,0
20241211,183700,186547285,3730,3730,3730,3730,0
20241211,183600,186547285,3730,3730,3730,3730,0
20241211,183500,186547285,3730,3730,3730,3730,0
20241211,183400,186547285,3730,3730,3730,3730,1775
20241211,183300,186547285,3730,3730,3730,3730,0
20241211,183200,186547285,3730,3730,3730,3730,0
20241211,183100,186547285,3730,3730,3730,3730,0
20241211,183000,186547285,3730,3730,3730,3730,0
20241211,182900,186547285,3730,3730,3730,3730,0
20241211,182800,186547285,3730,3730,3730,3730,0
20241211,182700,186547285,3730,3730,3730,3730,0
20241211,182600,186547285,3730,3730,3730,3730,0
20241211,182500,186547285,3730,3730,3730,3730,0
20241211,182400,186547285,3730,3730,3730,3730,0
20241211,182300,186547285,3730,3730,3730,3730,0
20241211,182200,186547285,3730,3730,3730,3730,0
20241211,182100,186547285,3730,3730,3730,3730,0
20241211,182000,186547285,3730,3730,3730,3730,0
20241211,181900,186547285,3730,3730,3730,3730,0
20241211,181800,186547285,3730,3730,3730,3730,0
20241211,181700,186547285,3730,3730,3730,3730,0
20241211,181600,186547285,3730,3730,3730,3730,0
20241211,181500,186547285,3730,3730,3730,3730,0
20241211,181400,186547285,3730,3730,3730,3730,0
20241211,181300,186547285,3730,3730,3730,3730,0
20241211,181200,186547285,3730,3730,3730,3730,0
20241211,181100,186547285,3730,3730,3730,3730,0
20241211,181000,186547285,3730,3730,3730,3730,0
20241211,180900,186547285,3730,3730,3730,3730,0
20241211,180800,186547285,3730,3730,3730,3730,0
20241211,180700,186547285,3730,3730,3730,3730,0
20241211,180600,186547285,3730,3730,3730,3730,0
20241211,180500,186547285,3730,3730,3730,3730,0
20241211,180400,186547285,3730,3730,3730,3730,1775
20241211,180300,186547285,3730,3730,3730,3730,0
20241211,180200,186547285,3730,3730,3730,3730,0
20241211,180100,186547285,3730,3730,3730,3730,0
20241211,180000,186547285,3730,3730,3730,3730,0
20241211,175900,186547285,3730,3730,3730,3730,0
20241211,175800,186547285,3730,3730,3730,3730,0
20241211,175700,186547285,3730,3730,3730,3730,0
20241211,175600,186547285,3730,3730,3730,3730,0
20241211,175500,186547285,3730,3730,3730,3730,0
20241211,175400,186547285,3730,3730,3730,3730,0
20241211,175300,186547285,3730,3730,3730,3730,0
20241211,175200,186547285,3730,3730,3730,3730,0
20241211,175100,186547285,3730,3730,3730,3730,0
20241211,175000,186547285,3730,3730,3730,3730,0
20241211,174900,186547285,3730,3730,3730,3730,0
20241211,174800,186547285,3730,3730,3730,3730,0
20241211,174700,186547285,3730,3730,3730,3730,0
20241211,174600,186547285,3730,3730,3730,3730,0
20241211,174500,186547285,3730,3730,3730,3730,0
20241211,174400,186547285,3730,3730,3730,3730,0
20241211,174300,186547285,3730,3730,3730,3730,0
20241211,174200,186547285,3730,3730,3730,3730,0
20241211,174100,186547285,3730,3730,3730,3730,0
20241211,174000,186547285,3730,3730,3730,3730,0
20241211,173900,186547285,3730,3730,3730,3730,0
20241211,173800,186547285,3730,3730,3730,3730,0
20241211,173700,186547285,3730,3730,3730,3730,0
20241211,173600,186547285,3730,3730,3730,3730,0
20241211,173500,186547285,3730,3730,3730,3730,0
20241211,173400,186547285,3730,3730,3730,3730,1775
20241211,173300,186547285,3730,3730,3730,3730,0
20241211,173200,186547285,3730,3730,3730,3730,0
20241211,173100,186547285,3730,3730,3730,3730,0
20241211,173000,186547285,3730,3730,3730,3730,0
20241211,172900,186547285,3730,3730,3730,3730,0
20241211,172800,186547285,3730,3730,3730,3730,0
20241211,172700,186547285,3730,3730,3730,3730,0
20241211,172600,186547285,3730,3730,3730,3730,0
20241211,172500,186547285,3730,3730,3730,3730,0
20241211,172400,186547285,3730,3730,3730,3730,0
20241211,172300,186547285,3730,3730,3730,3730,0
20241211,172200,186547285,3730,3730,3730,3730,0
20241211,172100,186547285,3730,3730,3730,3730,0
20241211,172000,186547285,3730,3730,3730,3730,0
20241211,171900,186547285,3730,3730,3730,3730,0
20241211,171800,186547285,3730,3730,3730,3730,0
20241211,171700,186547285,3730,3730,3730,3730,0
20241211,171600,186547285,3730,3730,3730,3730,0
20241211,171500,186547285,3730,3730,3730,3730,0
20241211,171400,186547285,3730,3730,3730,3730,0
20241211,171300,186547285,3730,3730,3730,3730,0
20241211,171200,186547285,3730,3730,3730,3730,0
20241211,171100,186547285,3730,3730,3730,3730,0
20241211,171000,186547285,3730,3730,3730,3730,0
20241211,170900,186547285,3730,3730,3730,3730,0
20241211,170800,186547285,3730,3730,3730,3730,0
20241211,170700,186547285,3730,3730,3730,3730,0
20241211,170600,186547285,3730,3730,3730,3730,0
20241211,170500,186547285,3730,3730,3730,3730,0
20241211,170400,186547285,3730,3730,3730,3730,1775
20241211,170300,186547285,3730,3730,3730,3730,0
20241211,170200,186547285,3730,3730,3730,3730,0
20241211,170100,186547285,3730,3730,3730,3730,0
20241211,170000,186547285,3730,3730,3730,3730,0
20241211,165900,186547285,3730,3730,3730,3730,0
20241211,165800,186547285,3730,3730,3730,3730,0
20241211,165700,186547285,3730,3730,3730,3730,0
20241211,165600,186547285,3730,3730,3730,3730,0
20241211,165500,186547285,3730,3730,3730,3730,0
20241211,165400,186547285,3730,3730,3730,3730,0
20241211,165300,186547285,3730,3730,3730,3730,0
20241211,165200,186547285,3730,3730,3730,3730,0
20241211,165100,186547285,3730,3730,3730,3730,0
20241211,165000,186547285,3730,3730,3730,3730,0
20241211,164900,186547285,3730,3730,3730,3730,0
20241211,164800,186547285,3730,3730,3730,3730,0
20241211,164700,186547285,3730,3730,3730,3730,0
20241211,164600,186547285,3730,3730,3730,3730,0
20241211,164500,186547285,3730,3730,3730,3730,0
20241211,164400,186547285,3730,3730,3730,3730,0
20241211,164300,186547285,3730,3730,3730,3730,0
20241211,164200,186547285,3730,3730,3730,3730,0
20241211,164100,186547285,3730,3730,3730,3730,0
20241211,164000,186547285,3730,3730,3730,3730,0
20241211,163900,186547285,3730,3730,3730,3730,0
20241211,163800,186547285,3730,3730,3730,3730,0
20241211,163700,186547285,3730,3730,3730,3730,0
20241211,163600,186547285,3730,3730,3730,3730,0
20241211,163500,186547285,3730,3730,3730,3730,0
20241211,163400,186547285,3730,3730,3730,3730,1775
20241211,163300,186547285,3730,3730,3730,3730,0
20241211,163200,186547285,3730,3730,3730,3730,0
20241211,163100,186547285,3730,3730,3730,3730,0
20241211,163000,186547285,3730,3730,3730,3730,0
20241211,162900,186547285,3730,3730,3730,3730,0
20241211,162800,186547285,3730,3730,3730,3730,0
20241211,162700,186547285,3730,3730,3730,3730,0
20241211,162600,186547285,3730,3730,3730,3730,0
20241211,162500,186547285,3730,3730,3730,3730,0
20241211,162400,186547285,3730,3730,3730,3730,0
20241211,162300,186547285,3730,3730,3730,3730,0
20241211,162200,186547285,3730,3730,3730,3730,0
20241211,162100,186547285,3730,3730,3730,3730,0
20241211,162000,186547285,3730,3730,3730,3730,0
20241211,161900,186547285,3730,3730,3730,3730,0
20241211,161800,186547285,3730,3730,3730,3730,0
20241211,161700,186547285,3730,3730,3730,3730,0
20241211,161600,186547285,3730,3730,3730,3730,0
20241211,161500,186547285,3730,3730,3730,3730,0
20241211,161400,186547285,3730,3730,3730,3730,0
20241211,161300,186547285,3730,3730,3730,3730,0
20241211,161200,186547285,3730,3730,3730,3730,0
20241211,161100,186547285,3730,3730,3730,3730,0
20241211,161000,186547285,3730,3730,3730,3730,0
20241211,160900,186547285,3730,3730,3730,3730,0
20241211,160800,186547285,3730,3730,3730,3730,0
20241211,160700,186547285,3730,3730,3730,3730,0
20241211,160600,186547285,3730,3730,3730,3730,0
20241211,160500,186547285,3730,3730,3730,3730,0
20241211,160400,186547285,3730,3730,3730,3730,1775
20241211,160300,186547285,3730,3730,3730,3730,0
20241211,160200,186547285,3730,3730,3730,3730,0
20241211,160100,186547285,3730,3730,3730,3730,0
20241211,160000,186547285,3730,3730,3730,3730,0
20241211,155900,186547285,3730,3730,3730,3730,0
20241211,155800,186547285,3730,3730,3730,3730,0
20241211,155700,186547285,3730,3730,3730,3730,0
20241211,155600,186547285,3730,3730,3730,3730,0
20241211,155500,186547285,3730,3730,3730,3730,0
20241211,155400,186547285,3730,3730,3730,3730,0
20241211,155300,186547285,3730,3730,3730,3730,0
20241211,155200,186547285,3730,3730,3730,3730,0
20241211,155100,186547285,3730,3730,3730,3730,0
20241211,155000,186547285,3730,3730,3730,3730,0
20241211,154900,186547285,3730,3730,3730,3730,0
20241211,154800,186547285,3730,3730,3730,3730,0
20241211,154700,186547285,3730,3730,3730,3730,0
20241211,154600,186547285,3730,3730,3730,3730,0
20241211,154500,186547285,3730,3730,3730,3730,0
20241211,154400,186547285,3730,3730,3730,3730,0
20241211,154300,186547285,3730,3730,3730,3730,0
20241211,154200,186547285,3730,3730,3730,3730,0
20241211,154100,186547285,3730,3730,3730,3730,0
20241211,154000,186547285,3730,3730,3730,3730,0
20241211,153900,186547285,3730,3730,3730,3730,0
20241211,153800,186547285,3730,3730,3730,3730,0
20241211,153700,186547285,3730,3730,3730,3730,0
20241211,153600,186547285,3730,3730,3730,3730,0
20241211,153500,186547285,3730,3730,3730,3730,0
20241211,153400,186547285,3730,3730,3730,3730,1775
20241211,153300,186547285,3730,3730,3730,3730,0
20241211,153200,186547285,3730,3730,3730,3730,0
20241211,153100,186547285,3730,3730,3730,3730,0
20241211,153000,186547285,3730,3730,3730,3730,1775
20241211,152900,179926535,3745,3745,3745,3745,0
20241211,152800,179926535,3745,3745,3745,3745,0
20241211,152700,179926535,3745,3745,3745,3745,0
20241211,152600,179926535,3745,3745,3745,3745,0
20241211,152500,179926535,3745,3745,3745,3745,0
20241211,152400,179926535,3745,3745,3745,3745,0
20241211,152300,179926535,3745,3745,3745,3745,0
20241211,152200,179926535,3745,3745,3745,3745,0
20241211,152100,179926535,3745,3745,3745,3745,0
20241211,152000,179926535,3745,3745,3745,3745,0
20241211,151900,179926535,3745,3720,3745,3720,61
20241211,151800,179699590,3720,3730,3730,3720,1531
20241211,151700,174003770,3750,3745,3750,3745,65
20241211,151600,173760340,3720,3720,3720,3720,0
20241211,151500,173760340,3720,3730,3730,3720,201
20241211,151400,173011620,3725,3725,3725,3725,0
20241211,151300,173011620,3725,3725,3725,3725,1497
20241211,151200,167435295,3725,3725,3725,3725,0
20241211,151100,167435295,3725,3750,3750,3725,373
20241211,151000,166041320,3750,3750,3750,3750,0
20241211,150900,166041320,3750,3750,3750,3750,0
20241211,150800,166041320,3750,3750,3750,3750,0
20241211,150700,166041320,3750,3750,3750,3750,0
20241211,150600,166041320,3750,3750,3750,3750,0
20241211,150500,166041320,3750,3750,3750,3750,0
20241211,150400,166041320,3750,3725,3750,3725,282
20241211,150300,164990195,3755,3755,3755,3755,0
20241211,150200,164990195,3755,3755,3755,3755,1
20241211,150100,164986440,3750,3750,3750,3750,0
20241211,150000,164986440,3750,3755,3755,3750,561
20241211,145900,162880180,3775,3775,3775,3775,0
20241211,145800,162880180,3775,3775,3775,3775,65
20241211,145700,162634805,3775,3775,3775,3775,0
20241211,145600,162634805,3775,3775,3775,3775,0
20241211,145500,162634805,3775,3775,3775,3775,0
20241211,145400,162634805,3775,3775,3775,3775,0
20241211,145300,162634805,3775,3775,3775,3775,50
20241211,145200,162446055,3780,3780,3780,3780,0
20241211,145100,162446055,3780,3780,3780,3780,0
20241211,145000,162446055,3780,3780,3780,3780,0
20241211,144900,162446055,3780,3780,3780,3780,0
20241211,144800,162446055,3780,3750,3780,3750,3900
20241211,144700,147750695,3755,3755,3755,3755,0
20241211,144600,147750695,3755,3755,3755,3755,0
20241211,144500,147750695,3755,3755,3755,3755,0
20241211,144400,147750695,3755,3755,3755,3755,2
20241211,144300,147743185,3730,3740,3760,3730,5392
20241211,144200,127513760,3730,3730,3730,3730,258
20241211,144100,126551420,3740,3740,3740,3740,0
20241211,144000,126551420,3740,3740,3740,3740,0
20241211,143900,126551420,3740,3740,3740,3740,323
20241211,143800,125343400,3740,3740,3740,3740,0
20241211,143700,125343400,3740,3740,3740,3740,0
20241211,143600,125343400,3740,3740,3740,3740,0
20241211,143500,125343400,3740,3740,3740,3740,0
20241211,143400,125343400,3740,3740,3740,3740,0
20241211,143300,125343400,3740,3740,3740,3740,1
20241211,143200,125339660,3735,3735,3735,3735,21
20241211,143100,125261225,3735,3735,3735,3735,199
20241211,143000,124517960,3735,3735,3735,3735,50
20241211,142900,124331210,3740,3740,3740,3740,0
20241211,142800,124331210,3740,3740,3740,3740,0
20241211,142700,124331210,3740,3740,3740,3740,0
20241211,142600,124331210,3740,3740,3740,3740,0
20241211,142500,124331210,3740,3735,3740,3735,102
20241211,142400,123949735,3730,3730,3730,3730,0
20241211,142300,123949735,3730,3730,3730,3730,0
20241211,142200,123949735,3730,3730,3730,3730,800
20241211,142100,120965735,3715,3715,3715,3715,0
20241211,142000,120965735,3715,3715,3715,3715,0
20241211,141900,120965735,3715,3715,3715,3715,0
20241211,141800,120965735,3715,3715,3715,3715,0
20241211,141700,120965735,3715,3725,3725,3715,701
20241211,141600,118359505,3725,3725,3725,3725,0
20241211,141500,118359505,3725,3725,3725,3725,290
20241211,141400,117279255,3725,3725,3725,3725,0
20241211,141300,117279255,3725,3725,3725,3725,31
20241211,141200,117163780,3725,3725,3725,3725,0
20241211,141100,117163780,3725,3725,3725,3725,0
20241211,141000,117163780,3725,3725,3725,3725,0
20241211,140900,117163780,3725,3725,3725,3725,0
20241211,140800,117163780,3725,3725,3725,3725,50
20241211,140700,116977530,3715,3715,3715,3715,156
20241211,140600,116397990,3725,3725,3725,3725,0
20241211,140500,116397990,3725,3725,3725,3725,0
20241211,140400,116397990,3725,3725,3725,3725,0
20241211,140300,116397990,3725,3725,3725,3725,0
20241211,140200,116397990,3725,3725,3725,3725,0
20241211,140100,116397990,3725,3725,3725,3725,1
20241211,140000,116394265,3725,3725,3725,3725,1
20241211,135900,116390540,3715,3715,3715,3715,0
20241211,135800,116390540,3715,3715,3715,3715,0
20241211,135700,116390540,3715,3715,3715,3715,0
20241211,135600,116390540,3715,3715,3715,3715,206
20241211,135500,115625250,3715,3715,3715,3715,7
20241211,135400,115599245,3715,3715,3715,3715,0
20241211,135300,115599245,3715,3715,3715,3715,0
20241211,135200,115599245,3715,3715,3715,3715,0
20241211,135100,115599245,3715,3715,3715,3715,0
20241211,135000,115599245,3715,3715,3715,3715,0
20241211,134900,115599245,3715,3715,3715,3715,0
20241211,134800,115599245,3715,3715,3715,3715,1
20241211,134700,115595530,3710,3710,3710,3710,0
20241211,134600,115595530,3710,3710,3710,3710,0
20241211,134500,115595530,3710,3710,3710,3710,190
20241211,134400,114890630,3725,3725,3725,3725,176
20241211,134300,114235030,3735,3735,3735,3735,0
20241211,134200,114235030,3735,3735,3735,3735,1
20241211,134100,114231295,3730,3730,3730,3730,74
20241211,134000,113955275,3735,3730,3735,3730,74
20241211,133900,113678950,3730,3730,3730,3730,0
20241211,133800,113678950,3730,3730,3730,3730,184
20241211,133700,112992630,3730,3730,3730,3730,15
20241211,133600,112936680,3730,3735,3735,3730,39
20241211,133500,112791115,3735,3730,3735,3730,276
20241211,133400,111761600,3735,3735,3735,3735,146
20241211,133300,111216290,3735,3735,3735,3735,39
20241211,133200,111070625,3740,3740,3740,3740,100
20241211,133100,110696625,3740,3740,3740,3740,0
20241211,133000,110696625,3740,3740,3740,3740,0
20241211,132900,110696625,3740,3740,3740,3740,190
20241211,132800,109986025,3735,3735,3735,3735,0
20241211,132700,109986025,3735,3735,3735,3735,0
20241211,132600,109986025,3735,3735,3735,3735,0
20241211,132500,109986025,3735,3735,3735,3735,100
20241211,132400,109612525,3735,3735,3735,3735,50
20241211,132300,109425775,3735,3735,3735,3735,165
20241211,132200,108809500,3725,3725,3725,3725,0
20241211,132100,108809500,3725,3725,3725,3725,0
20241211,132000,108809500,3725,3725,3725,3725,0
20241211,131900,108809500,3725,3740,3740,3725,40
20241211,131800,108660485,3740,3740,3740,3740,0
20241211,131700,108660485,3740,3740,3740,3740,0
20241211,131600,108660485,3740,3740,3740,3740,10
20241211,131500,108623085,3725,3725,3725,3725,209
20241211,131400,107844560,3725,3725,3725,3725,0
20241211,131300,107844560,3725,3725,3725,3725,36
20241211,131200,107710460,3725,3725,3725,3725,435
20241211,131100,106090085,3725,3725,3725,3725,32
20241211,131000,105970885,3725,3725,3725,3725,0
20241211,130900,105970885,3725,3725,3725,3725,0
20241211,130800,105970885,3725,3740,3740,3725,60
20241211,130700,105747235,3750,3750,3750,3750,0
20241211,130600,105747235,3750,3750,3750,3750,0
20241211,130500,105747235,3750,3750,3750,3750,0
20241211,130400,105747235,3750,3750,3750,3750,0
20241211,130300,105747235,3750,3750,3750,3750,0
20241211,130200,105747235,3750,3750,3750,3750,0
20241211,130100,105747235,3750,3750,3750,3750,0
20241211,130000,105747235,3750,3750,3750,3750,0
20241211,125900,105747235,3750,3750,3750,3750,0
20241211,125800,105747235,3750,3750,3750,3750,4
20241211,125700,105732235,3750,3750,3750,3750,0
20241211,125600,105732235,3750,3720,3750,3720,3024
20241211,125500,94410665,3735,3735,3735,3735,0
20241211,125400,94410665,3735,3735,3735,3735,0
20241211,125300,94410665,3735,3735,3735,3735,0
20241211,125200,94410665,3735,3735,3735,3735,0
20241211,125100,94410665,3735,3735,3735,3735,0
20241211,125000,94410665,3735,3735,3735,3735,2
20241211,124900,94403195,3735,3735,3735,3735,0
20241211,124800,94403195,3735,3735,3735,3735,90
20241211,124700,94067045,3735,3735,3735,3735,1
20241211,124600,94063310,3725,3725,3725,3725,154
20241211,124500,93489660,3710,3710,3710,3710,0
20241211,124400,93489660,3710,3710,3710,3710,0
20241211,124300,93489660,3710,3710,3710,3710,0
20241211,124200,93489660,3710,3710,3710,3710,0
20241211,124100,93489660,3710,3710,3710,3710,0
20241211,124000,93489660,3710,3710,3710,3710,0
20241211,123900,93489660,3710,3710,3710,3710,0
20241211,123800,93489660,3710,3710,3710,3710,173
20241211,123700,92847830,3735,3735,3735,3735,0
20241211,123600,92847830,3735,3735,3735,3735,0
20241211,123500,92847830,3735,3735,3735,3735,0
20241211,123400,92847830,3735,3735,3735,3735,0
20241211,123300,92847830,3735,3735,3735,3735,0
20241211,123200,92847830,3735,3735,3735,3735,0
20241211,123100,92847830,3735,3735,3735,3735,0
20241211,123000,92847830,3735,3735,3735,3735,0
20241211,122900,92847830,3735,3735,3735,3735,0
20241211,122800,92847830,3735,3735,3735,3735,10
20241211,122700,92810480,3735,3735,3735,3735,184
20241211,122600,92123240,3735,3735,3735,3735,0
20241211,122500,92123240,3735,3735,3735,3735,268
20241211,122400,91122260,3710,3710,3710,3710,0
20241211,122300,91122260,3710,3710,3710,3710,20
20241211,122200,91048060,3735,3710,3735,3710,3000
20241211,122100,79856290,3705,3705,3705,3705,30
20241211,122000,79745140,3710,3710,3710,3710,0
20241211,121900,79745140,3710,3710,3710,3705,31
20241211,121800,79630275,3705,3705,3705,3705,0
20241211,121700,79630275,3705,3705,3705,3705,32
20241211,121600,79511715,3705,3705,3705,3705,0
20241211,121500,79511715,3705,3705,3705,3705,31
20241211,121400,79396860,3705,3705,3705,3705,0
20241211,121300,79396860,3705,3705,3705,3705,32
20241211,121200,79278300,3705,3705,3705,3705,0
20241211,121100,79278300,3705,3705,3705,3705,30
20241211,121000,79167150,3705,3705,3705,3705,1
20241211,120900,79163445,3710,3710,3710,3710,0
20241211,120800,79163445,3710,3710,3710,3710,0
20241211,120700,79163445,3710,3710,3710,3710,0
20241211,120600,79163445,3710,3710,3710,3710,0
20241211,120500,79163445,3710,3710,3710,3710,0
20241211,120400,79163445,3710,3710,3710,3710,0
20241211,120300,79163445,3710,3710,3710,3710,0
20241211,120200,79163445,3710,3710,3710,3710,0
20241211,120100,79163445,3710,3710,3710,3710,0
20241211,120000,79163445,3710,3710,3710,3710,523
20241211,115900,77223115,3710,3710,3710,3710,500
20241211,115800,75368115,3705,3705,3705,3705,0
20241211,115700,75368115,3705,3705,3705,3705,164
20241211,115600,74760495,3710,3710,3710,3710,0
20241211,115500,74760495,3710,3710,3710,3710,2
20241211,115400,74753075,3705,3705,3705,3705,0
20241211,115300,74753075,3705,3705,3705,3705,0
20241211,115200,74753075,3705,3705,3705,3705,0
20241211,115100,74753075,3705,3705,3705,3705,0
20241211,115000,74753075,3705,3705,3705,3705,30
20241211,114900,74641925,3705,3705,3705,3705,24
20241211,114800,74553005,3705,3705,3705,3705,0
20241211,114700,74553005,3705,3705,3705,3705,192
20241211,114600,73841645,3710,3710,3710,3710,0
20241211,114500,73841645,3710,3710,3710,3710,0
20241211,114400,73841645,3710,3710,3710,3710,0
20241211,114300,73841645,3710,3710,3710,3710,0
20241211,114200,73841645,3710,3710,3710,3710,0
20241211,114100,73841645,3710,3710,3710,3710,0
20241211,114000,73841645,3710,3710,3710,3710,30
20241211,113900,73730345,3700,3700,3700,3700,0
20241211,113800,73730345,3700,3700,3700,3700,7
20241211,113700,73704445,3700,3700,3700,3700,206
20241211,113600,72942245,3700,3700,3700,3700,0
20241211,113500,72942245,3700,3700,3700,3700,0
20241211,113400,72942245,3700,3700,3700,3700,28
20241211,113300,72838645,3700,3700,3700,3700,0
20241211,113200,72838645,3700,3700,3700,3700,0
20241211,113100,72838645,3700,3700,3700,3700,0
20241211,113000,72838645,3700,3700,3700,3700,0
20241211,112900,72838645,3700,3700,3700,3700,0
20241211,112800,72838645,3700,3700,3700,3700,0
20241211,112700,72838645,3700,3700,3700,3700,0
20241211,112600,72838645,3700,3700,3700,3700,499
20241211,112500,70992345,3695,3695,3695,3695,1
20241211,112400,70988650,3690,3690,3690,3690,0
20241211,112300,70988650,3690,3690,3690,3690,1
20241211,112200,70984960,3685,3685,3685,3685,156
20241211,112100,70410100,3700,3700,3700,3700,0
20241211,112000,70410100,3700,3700,3700,3700,0
20241211,111900,70410100,3700,3700,3700,3700,30
20241211,111800,70299100,3700,3700,3700,3700,0
20241211,111700,70299100,3700,3700,3700,3700,0
20241211,111600,70299100,3700,3700,3700,3700,1
20241211,111500,70295400,3700,3685,3700,3685,315
20241211,111400,69132465,3685,3685,3685,3685,156
20241211,111300,68557605,3685,3685,3685,3685,0
20241211,111200,68557605,3685,3685,3685,3685,0
20241211,111100,68557605,3685,3685,3685,3685,23
20241211,111000,68472850,3695,3690,3695,3690,131
20241211,110900,67988830,3690,3690,3690,3690,0
20241211,110800,67988830,3690,3690,3690,3690,10
20241211,110700,67951930,3695,3690,3695,3690,2
20241211,110600,67944545,3685,3685,3685,3685,0
20241211,110500,67944545,3685,3685,3685,3685,0
20241211,110400,67944545,3685,3685,3685,3685,0
20241211,110300,67944545,3685,3685,3685,3685,0
20241211,110200,67944545,3685,3685,3685,3685,170
20241211,110100,67318095,3685,3685,3685,3685,48
20241211,110000,67141215,3685,3685,3685,3685,0
20241211,105900,67141215,3685,3690,3690,3685,47
20241211,105800,66968015,3685,3685,3685,3685,0
20241211,105700,66968015,3685,3690,3690,3685,41
20241211,105600,66816775,3695,3695,3695,3695,0
20241211,105500,66816775,3695,3695,3695,3695,0
20241211,105400,66816775,3695,3695,3695,3695,3
20241211,105300,66805690,3700,3700,3700,3700,0
20241211,105200,66805690,3700,3700,3700,3700,26
20241211,105100,66709490,3700,3700,3700,3700,0
20241211,105000,66709490,3700,3700,3700,3700,0
20241211,104900,66709490,3700,3685,3700,3685,222
20241211,104800,65891385,3685,3685,3685,3685,0
20241211,104700,65891385,3685,3685,3685,3685,0
20241211,104600,65891385,3685,3685,3685,3685,0
20241211,104500,65891385,3685,3685,3685,3685,0
20241211,104400,65891385,3685,3685,3685,3685,0
20241211,104300,65891385,3685,3685,3685,3685,0
20241211,104200,65891385,3685,3685,3685,3685,195
20241211,104100,65172810,3685,3685,3685,3685,0
20241211,104000,65172810,3685,3685,3685,3685,49
20241211,103900,64992245,3690,3690,3690,3690,0
20241211,103800,64992245,3690,3690,3690,3690,0
20241211,103700,64992245,3690,3690,3690,3690,54
20241211,103600,64792985,3700,3700,3700,3700,0
20241211,103500,64792985,3700,3700,3700,3700,70
20241211,103400,64533985,3700,3700,3700,3700,0
20241211,103300,64533985,3700,3700,3700,3700,40
20241211,103200,64385985,3700,3700,3700,3700,0
20241211,103100,64385985,3700,3690,3700,3690,266
20241211,103000,63401945,3690,3690,3700,3690,1088
20241211,102900,59387175,3690,3690,3690,3690,54
20241211,102800,59187915,3690,3690,3690,3690,0
20241211,102700,59187915,3690,3690,3690,3690,57
20241211,102600,58977585,3705,3705,3705,3705,1
20241211,102500,58973880,3690,3690,3690,3690,56
20241211,102400,58767240,3690,3690,3690,3690,0
20241211,102300,58767240,3690,3700,3700,3690,61
20241211,102200,58542135,3720,3720,3720,3720,0
20241211,102100,58542135,3720,3720,3720,3720,1
20241211,102000,58538415,3720,3720,3720,3720,1
20241211,101900,58534695,3720,3720,3720,3720,0
20241211,101800,58534695,3720,3720,3720,3720,105
20241211,101700,58144095,3700,3685,3700,3685,191
20241211,101600,57438385,3685,3685,3685,3685,0
20241211,101500,57438385,3685,3690,3690,3685,923
20241211,101400,54034265,3695,3695,3695,3695,220
20241211,101300,53221365,3705,3700,3705,3695,70
20241211,101200,52962415,3705,3705,3705,3705,0
20241211,101100,52962415,3705,3710,3710,3705,3
20241211,101000,52951295,3700,3715,3715,3700,223
20241211,100900,52123945,3720,3700,3720,3700,121
20241211,100800,51675225,3700,3700,3700,3700,67
20241211,100700,51427325,3700,3700,3700,3700,0
20241211,100600,51427325,3700,3700,3700,3700,0
20241211,100500,51427325,3700,3700,3700,3700,76
20241211,100400,51146125,3690,3690,3690,3690,0
20241211,100300,51146125,3690,3690,3690,3690,0
20241211,100200,51146125,3690,3690,3690,3690,0
20241211,100100,51146125,3690,3690,3690,3690,202
20241211,100000,50400745,3700,3700,3700,3700,1
20241211,095900,50397045,3700,3700,3700,3700,111
20241211,095800,49986345,3705,3705,3705,3705,157
20241211,095700,49404660,3710,3710,3710,3710,205
20241211,095600,48644110,3710,3710,3710,3710,0
20241211,095500,48644110,3710,3710,3710,3710,95
20241211,095400,48291660,3710,3710,3710,3710,19
20241211,095300,48221170,3705,3705,3705,3705,39
20241211,095200,48076675,3710,3710,3710,3710,0
20241211,095100,48076675,3710,3700,3710,3700,301
20241211,095000,46962965,3715,3715,3715,3715,44
20241211,094900,46799505,3720,3720,3720,3720,0
20241211,094800,46799505,3720,3720,3720,3720,63
20241211,094700,46565145,3720,3720,3720,3720,0
20241211,094600,46565145,3720,3720,3720,3720,100
20241211,094500,46193145,3715,3715,3715,3715,200
20241211,094400,45450145,3715,3700,3715,3700,13
20241211,094300,45402030,3715,3715,3715,3715,4
20241211,094200,45387170,3715,3710,3715,3710,113
20241211,094100,44967930,3705,3705,3705,3705,101
20241211,094000,44593725,3700,3705,3705,3700,862
20241211,093900,41400090,3690,3690,3690,3690,100
20241211,093800,41031090,3690,3690,3690,3690,394
20241211,093700,39577230,3690,3690,3690,3690,504
20241211,093600,37717470,3690,3690,3690,3690,50
20241211,093500,37532970,3710,3695,3710,3695,647
20241211,093400,35140955,3700,3700,3700,3700,20
20241211,093300,35066955,3700,3715,3715,3700,469
20241211,093200,33331640,3700,3700,3700,3700,0
20241211,093100,33331640,3700,3700,3700,3700,200
20241211,093000,32591640,3700,3700,3700,3700,0
20241211,092900,32591640,3700,3715,3715,3700,367
20241211,092800,31231645,3705,3705,3705,3705,0
20241211,092700,31231645,3705,3705,3705,3705,0
20241211,092600,31231645,3705,3705,3705,3705,27
20241211,092500,31131610,3730,3730,3730,3730,0
20241211,092400,31131610,3730,3730,3730,3730,0
20241211,092300,31131610,3730,3730,3730,3730,148
20241211,092200,30579570,3725,3725,3725,3725,51
20241211,092100,30389595,3705,3730,3730,3705,42
20241211,092000,30233485,3730,3730,3730,3730,20
20241211,091900,30158885,3735,3735,3735,3735,584
20241211,091800,27977645,3735,3735,3735,3730,529
20241211,091700,26002335,3740,3740,3740,3740,0
20241211,091600,26002335,3740,3700,3740,3700,322
20241211,091500,24802055,3700,3725,3730,3700,933
20241211,091400,21337695,3730,3725,3730,3725,355
20241211,091300,20013710,3700,3700,3700,3700,2
20241211,091200,20006310,3700,3730,3730,3700,101
20241211,091100,19632580,3715,3705,3715,3705,254
20241211,091000,18689255,3710,3700,3710,3700,410
20241211,090900,17172155,3710,3695,3710,3695,1139
20241211,090800,12953255,3690,3680,3690,3680,710
20241211,090700,10336425,3680,3680,3680,3680,0
20241211,090600,10336425,3680,3670,3680,3670,1594
20241211,090500,4481090,3665,3660,3665,3660,493
20241211,090400,2674515,3660,3660,3660,3660,0
20241211,090300,2674515,3660,3660,3660,3660,0
20241211,090200,2674515,3660,3650,3660,3650,154
20241211,090100,2110975,3625,3625,3625,3625,0
20241211,090000,2110975,3625,3670,3670,3625,577