KissMeData/052710/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,193500,399299470,3340,3340,3340,3340,2456
20241211,193400,399299470,3340,3340,3340,3340,0
20241211,193300,399299470,3340,3340,3340,3340,0
20241211,193200,399299470,3340,3340,3340,3340,0
20241211,193100,399299470,3340,3340,3340,3340,0
20241211,193000,399299470,3340,3340,3340,3340,0
20241211,192900,399299470,3340,3340,3340,3340,0
20241211,192800,399299470,3340,3340,3340,3340,0
20241211,192700,399299470,3340,3340,3340,3340,0
20241211,192600,399299470,3340,3340,3340,3340,0
20241211,192500,399299470,3340,3340,3340,3340,0
20241211,192400,399299470,3340,3340,3340,3340,0
20241211,192300,399299470,3340,3340,3340,3340,0
20241211,192200,399299470,3340,3340,3340,3340,0
20241211,192100,399299470,3340,3340,3340,3340,0
20241211,192000,399299470,3340,3340,3340,3340,0
20241211,191900,399299470,3340,3340,3340,3340,0
20241211,191800,399299470,3340,3340,3340,3340,0
20241211,191700,399299470,3340,3340,3340,3340,0
20241211,191600,399299470,3340,3340,3340,3340,0
20241211,191500,399299470,3340,3340,3340,3340,0
20241211,191400,399299470,3340,3340,3340,3340,0
20241211,191300,399299470,3340,3340,3340,3340,0
20241211,191200,399299470,3340,3340,3340,3340,0
20241211,191100,399299470,3340,3340,3340,3340,0
20241211,191000,399299470,3340,3340,3340,3340,0
20241211,190900,399299470,3340,3340,3340,3340,0
20241211,190800,399299470,3340,3340,3340,3340,0
20241211,190700,399299470,3340,3340,3340,3340,0
20241211,190600,399299470,3340,3340,3340,3340,0
20241211,190500,399299470,3340,3340,3340,3340,2456
20241211,190400,399299470,3340,3340,3340,3340,0
20241211,190300,399299470,3340,3340,3340,3340,0
20241211,190200,399299470,3340,3340,3340,3340,0
20241211,190100,399299470,3340,3340,3340,3340,0
20241211,190000,399299470,3340,3340,3340,3340,0
20241211,185900,399299470,3340,3340,3340,3340,0
20241211,185800,399299470,3340,3340,3340,3340,0
20241211,185700,399299470,3340,3340,3340,3340,0
20241211,185600,399299470,3340,3340,3340,3340,0
20241211,185500,399299470,3340,3340,3340,3340,0
20241211,185400,399299470,3340,3340,3340,3340,0
20241211,185300,399299470,3340,3340,3340,3340,0
20241211,185200,399299470,3340,3340,3340,3340,0
20241211,185100,399299470,3340,3340,3340,3340,0
20241211,185000,399299470,3340,3340,3340,3340,0
20241211,184900,399299470,3340,3340,3340,3340,0
20241211,184800,399299470,3340,3340,3340,3340,0
20241211,184700,399299470,3340,3340,3340,3340,0
20241211,184600,399299470,3340,3340,3340,3340,0
20241211,184500,399299470,3340,3340,3340,3340,0
20241211,184400,399299470,3340,3340,3340,3340,0
20241211,184300,399299470,3340,3340,3340,3340,0
20241211,184200,399299470,3340,3340,3340,3340,0
20241211,184100,399299470,3340,3340,3340,3340,0
20241211,184000,399299470,3340,3340,3340,3340,0
20241211,183900,399299470,3340,3340,3340,3340,0
20241211,183800,399299470,3340,3340,3340,3340,0
20241211,183700,399299470,3340,3340,3340,3340,0
20241211,183600,399299470,3340,3340,3340,3340,0
20241211,183500,399299470,3340,3340,3340,3340,2456
20241211,183400,399299470,3340,3340,3340,3340,0
20241211,183300,399299470,3340,3340,3340,3340,0
20241211,183200,399299470,3340,3340,3340,3340,0
20241211,183100,399299470,3340,3340,3340,3340,0
20241211,183000,399299470,3340,3340,3340,3340,0
20241211,182900,399299470,3340,3340,3340,3340,0
20241211,182800,399299470,3340,3340,3340,3340,0
20241211,182700,399299470,3340,3340,3340,3340,0
20241211,182600,399299470,3340,3340,3340,3340,0
20241211,182500,399299470,3340,3340,3340,3340,0
20241211,182400,399299470,3340,3340,3340,3340,0
20241211,182300,399299470,3340,3340,3340,3340,0
20241211,182200,399299470,3340,3340,3340,3340,0
20241211,182100,399299470,3340,3340,3340,3340,0
20241211,182000,399299470,3340,3340,3340,3340,0
20241211,181900,399299470,3340,3340,3340,3340,0
20241211,181800,399299470,3340,3340,3340,3340,0
20241211,181700,399299470,3340,3340,3340,3340,0
20241211,181600,399299470,3340,3340,3340,3340,0
20241211,181500,399299470,3340,3340,3340,3340,0
20241211,181400,399299470,3340,3340,3340,3340,0
20241211,181300,399299470,3340,3340,3340,3340,0
20241211,181200,399299470,3340,3340,3340,3340,0
20241211,181100,399299470,3340,3340,3340,3340,0
20241211,181000,399299470,3340,3340,3340,3340,0
20241211,180900,399299470,3340,3340,3340,3340,0
20241211,180800,399299470,3340,3340,3340,3340,0
20241211,180700,399299470,3340,3340,3340,3340,0
20241211,180600,399299470,3340,3340,3340,3340,0
20241211,180500,399299470,3340,3340,3340,3340,2456
20241211,180400,399299470,3340,3340,3340,3340,0
20241211,180300,399299470,3340,3340,3340,3340,0
20241211,180200,399299470,3340,3340,3340,3340,0
20241211,180100,399299470,3340,3340,3340,3340,0
20241211,180000,399299470,3340,3340,3340,3340,0
20241211,175900,399299470,3340,3340,3340,3340,0
20241211,175800,399299470,3340,3340,3340,3340,0
20241211,175700,399299470,3340,3340,3340,3340,0
20241211,175600,399299470,3340,3340,3340,3340,0
20241211,175500,399299470,3340,3340,3340,3340,0
20241211,175400,399299470,3340,3340,3340,3340,0
20241211,175300,399299470,3340,3340,3340,3340,0
20241211,175200,399299470,3340,3340,3340,3340,0
20241211,175100,399299470,3340,3340,3340,3340,0
20241211,175000,399299470,3340,3340,3340,3340,0
20241211,174900,399299470,3340,3340,3340,3340,0
20241211,174800,399299470,3340,3340,3340,3340,0
20241211,174700,399299470,3340,3340,3340,3340,0
20241211,174600,399299470,3340,3340,3340,3340,0
20241211,174500,399299470,3340,3340,3340,3340,0
20241211,174400,399299470,3340,3340,3340,3340,0
20241211,174300,399299470,3340,3340,3340,3340,0
20241211,174200,399299470,3340,3340,3340,3340,0
20241211,174100,399299470,3340,3340,3340,3340,0
20241211,174000,399299470,3340,3340,3340,3340,0
20241211,173900,399299470,3340,3340,3340,3340,0
20241211,173800,399299470,3340,3340,3340,3340,0
20241211,173700,399299470,3340,3340,3340,3340,0
20241211,173600,399299470,3340,3340,3340,3340,0
20241211,173500,399299470,3340,3340,3340,3340,2456
20241211,173400,399299470,3340,3340,3340,3340,0
20241211,173300,399299470,3340,3340,3340,3340,0
20241211,173200,399299470,3340,3340,3340,3340,0
20241211,173100,399299470,3340,3340,3340,3340,0
20241211,173000,399299470,3340,3340,3340,3340,0
20241211,172900,399299470,3340,3340,3340,3340,0
20241211,172800,399299470,3340,3340,3340,3340,0
20241211,172700,399299470,3340,3340,3340,3340,0
20241211,172600,399299470,3340,3340,3340,3340,0
20241211,172500,399299470,3340,3340,3340,3340,0
20241211,172400,399299470,3340,3340,3340,3340,0
20241211,172300,399299470,3340,3340,3340,3340,0
20241211,172200,399299470,3340,3340,3340,3340,0
20241211,172100,399299470,3340,3340,3340,3340,0
20241211,172000,399299470,3340,3340,3340,3340,0
20241211,171900,399299470,3340,3340,3340,3340,0
20241211,171800,399299470,3340,3340,3340,3340,0
20241211,171700,399299470,3340,3340,3340,3340,0
20241211,171600,399299470,3340,3340,3340,3340,0
20241211,171500,399299470,3340,3340,3340,3340,0
20241211,171400,399299470,3340,3340,3340,3340,0
20241211,171300,399299470,3340,3340,3340,3340,0
20241211,171200,399299470,3340,3340,3340,3340,0
20241211,171100,399299470,3340,3340,3340,3340,0
20241211,171000,399299470,3340,3340,3340,3340,0
20241211,170900,399299470,3340,3340,3340,3340,0
20241211,170800,399299470,3340,3340,3340,3340,0
20241211,170700,399299470,3340,3340,3340,3340,0
20241211,170600,399299470,3340,3340,3340,3340,0
20241211,170500,399299470,3340,3340,3340,3340,2456
20241211,170400,399299470,3340,3340,3340,3340,0
20241211,170300,399299470,3340,3340,3340,3340,0
20241211,170200,399299470,3340,3340,3340,3340,0
20241211,170100,399299470,3340,3340,3340,3340,0
20241211,170000,399299470,3340,3340,3340,3340,0
20241211,165900,399299470,3340,3340,3340,3340,0
20241211,165800,399299470,3340,3340,3340,3340,0
20241211,165700,399299470,3340,3340,3340,3340,0
20241211,165600,399299470,3340,3340,3340,3340,0
20241211,165500,399299470,3340,3340,3340,3340,0
20241211,165400,399299470,3340,3340,3340,3340,0
20241211,165300,399299470,3340,3340,3340,3340,0
20241211,165200,399299470,3340,3340,3340,3340,0
20241211,165100,399299470,3340,3340,3340,3340,0
20241211,165000,399299470,3340,3340,3340,3340,0
20241211,164900,399299470,3340,3340,3340,3340,0
20241211,164800,399299470,3340,3340,3340,3340,0
20241211,164700,399299470,3340,3340,3340,3340,0
20241211,164600,399299470,3340,3340,3340,3340,0
20241211,164500,399299470,3340,3340,3340,3340,0
20241211,164400,399299470,3340,3340,3340,3340,0
20241211,164300,399299470,3340,3340,3340,3340,0
20241211,164200,399299470,3340,3340,3340,3340,0
20241211,164100,399299470,3340,3340,3340,3340,0
20241211,164000,399299470,3340,3340,3340,3340,0
20241211,163900,399299470,3340,3340,3340,3340,0
20241211,163800,399299470,3340,3340,3340,3340,0
20241211,163700,399299470,3340,3340,3340,3340,0
20241211,163600,399299470,3340,3340,3340,3340,0
20241211,163500,399299470,3340,3340,3340,3340,2456
20241211,163400,399299470,3340,3340,3340,3340,0
20241211,163300,399299470,3340,3340,3340,3340,0
20241211,163200,399299470,3340,3340,3340,3340,0
20241211,163100,399299470,3340,3340,3340,3340,0
20241211,163000,399299470,3340,3340,3340,3340,0
20241211,162900,399299470,3340,3340,3340,3340,0
20241211,162800,399299470,3340,3340,3340,3340,0
20241211,162700,399299470,3340,3340,3340,3340,0
20241211,162600,399299470,3340,3340,3340,3340,0
20241211,162500,399299470,3340,3340,3340,3340,0
20241211,162400,399299470,3340,3340,3340,3340,0
20241211,162300,399299470,3340,3340,3340,3340,0
20241211,162200,399299470,3340,3340,3340,3340,0
20241211,162100,399299470,3340,3340,3340,3340,0
20241211,162000,399299470,3340,3340,3340,3340,0
20241211,161900,399299470,3340,3340,3340,3340,0
20241211,161800,399299470,3340,3340,3340,3340,0
20241211,161700,399299470,3340,3340,3340,3340,0
20241211,161600,399299470,3340,3340,3340,3340,0
20241211,161500,399299470,3340,3340,3340,3340,0
20241211,161400,399299470,3340,3340,3340,3340,0
20241211,161300,399299470,3340,3340,3340,3340,0
20241211,161200,399299470,3340,3340,3340,3340,0
20241211,161100,399299470,3340,3340,3340,3340,0
20241211,161000,399299470,3340,3340,3340,3340,0
20241211,160900,399299470,3340,3340,3340,3340,0
20241211,160800,399299470,3340,3340,3340,3340,0
20241211,160700,399299470,3340,3340,3340,3340,0
20241211,160600,399299470,3340,3340,3340,3340,0
20241211,160500,399299470,3340,3340,3340,3340,2456
20241211,160400,399299470,3340,3340,3340,3340,0
20241211,160300,399299470,3340,3340,3340,3340,0
20241211,160200,399299470,3340,3340,3340,3340,0
20241211,160100,399299470,3340,3340,3340,3340,0
20241211,160000,399299470,3340,3340,3340,3340,0
20241211,155900,399299470,3340,3340,3340,3340,0
20241211,155800,399299470,3340,3340,3340,3340,0
20241211,155700,399299470,3340,3340,3340,3340,0
20241211,155600,399299470,3340,3340,3340,3340,0
20241211,155500,399299470,3340,3340,3340,3340,0
20241211,155400,399299470,3340,3340,3340,3340,0
20241211,155300,399299470,3340,3340,3340,3340,0
20241211,155200,399299470,3340,3340,3340,3340,0
20241211,155100,399299470,3340,3340,3340,3340,0
20241211,155000,399299470,3340,3340,3340,3340,0
20241211,154900,399299470,3340,3340,3340,3340,0
20241211,154800,399299470,3340,3340,3340,3340,0
20241211,154700,399299470,3340,3340,3340,3340,0
20241211,154600,399299470,3340,3340,3340,3340,0
20241211,154500,399299470,3340,3340,3340,3340,0
20241211,154400,399299470,3340,3340,3340,3340,0
20241211,154300,399299470,3340,3340,3340,3340,0
20241211,154200,399299470,3340,3340,3340,3340,0
20241211,154100,399299470,3340,3340,3340,3340,0
20241211,154000,399299470,3340,3340,3340,3340,0
20241211,153900,399299470,3340,3340,3340,3340,0
20241211,153800,399299470,3340,3340,3340,3340,0
20241211,153700,399299470,3340,3340,3340,3340,0
20241211,153600,399299470,3340,3340,3340,3340,0
20241211,153500,399299470,3340,3340,3340,3340,2456
20241211,153400,399299470,3340,3340,3340,3340,0
20241211,153300,399299470,3340,3340,3340,3340,0
20241211,153200,399299470,3340,3340,3340,3340,0
20241211,153100,399299470,3340,3340,3340,3340,0
20241211,153000,399299470,3340,3340,3340,3340,2456
20241211,152900,391096430,3330,3330,3330,3330,0
20241211,152800,391096430,3330,3330,3330,3330,0
20241211,152700,391096430,3330,3330,3330,3330,0
20241211,152600,391096430,3330,3330,3330,3330,0
20241211,152500,391096430,3330,3330,3330,3330,0
20241211,152400,391096430,3330,3330,3330,3330,0
20241211,152300,391096430,3330,3330,3330,3330,0
20241211,152200,391096430,3330,3330,3330,3330,0
20241211,152100,391096430,3330,3330,3330,3330,0
20241211,152000,391096430,3330,3330,3330,3330,0
20241211,151900,391096430,3330,3330,3330,3325,113
20241211,151800,390720230,3330,3325,3330,3325,176
20241211,151700,390134435,3330,3325,3330,3325,108
20241211,151600,389775325,3325,3325,3325,3320,81
20241211,151500,389506050,3320,3320,3320,3320,98
20241211,151400,389180690,3320,3320,3320,3320,119
20241211,151300,388785610,3315,3315,3315,3315,1
20241211,151200,388782295,3320,3305,3320,3305,505
20241211,151100,387113195,3315,3315,3315,3315,285
20241211,151000,386168420,3315,3305,3315,3305,57
20241211,150900,385979985,3320,3320,3320,3320,0
20241211,150800,385979985,3320,3320,3325,3320,89
20241211,150700,385684185,3325,3325,3325,3325,69
20241211,150600,385454760,3325,3325,3325,3325,24
20241211,150500,385374960,3325,3310,3325,3305,155
20241211,150400,384861865,3305,3310,3310,3305,600
20241211,150300,382878365,3305,3305,3305,3305,0
20241211,150200,382878365,3305,3305,3305,3305,0
20241211,150100,382878365,3305,3320,3320,3290,200
20241211,150000,382217495,3330,3330,3330,3330,69
20241211,145900,381987725,3330,3330,3330,3330,34
20241211,145800,381874505,3330,3335,3335,3330,118
20241211,145700,381481190,3335,3335,3335,3335,3
20241211,145600,381471185,3335,3335,3335,3335,70
20241211,145500,381237735,3335,3335,3335,3335,76
20241211,145400,380984275,3335,3330,3335,3330,263
20241211,145300,380107820,3335,3335,3335,3330,661
20241211,145200,377903835,3335,3335,3335,3330,4
20241211,145100,377890500,3335,3335,3335,3335,23
20241211,145000,377813795,3335,3335,3335,3330,81
20241211,144900,377543670,3335,3330,3335,3325,136
20241211,144800,377090735,3330,3330,3335,3330,304
20241211,144700,376078410,3330,3330,3330,3330,65
20241211,144600,375861960,3330,3330,3330,3330,71
20241211,144500,375625530,3325,3315,3325,3315,136
20241211,144400,375174680,3320,3325,3325,3320,54
20241211,144300,374995385,3330,3330,3330,3330,78
20241211,144200,374735645,3330,3330,3330,3330,76
20241211,144100,374482565,3330,3330,3330,3330,302
20241211,144000,373476905,3325,3315,3330,3315,153
20241211,143900,372968300,3315,3315,3315,3315,6
20241211,143800,372948410,3310,3305,3310,3305,20
20241211,143700,372882260,3325,3325,3325,3325,50
20241211,143600,372716010,3310,3310,3310,3310,29
20241211,143500,372620020,3300,3330,3330,3300,150
20241211,143400,372122760,3330,3330,3330,3330,81
20241211,143300,371853030,3330,3325,3330,3320,1053
20241211,143200,368346940,3325,3330,3330,3325,34
20241211,143100,368233725,3330,3305,3330,3305,335
20241211,143000,367118955,3305,3305,3305,3305,73
20241211,142900,366877690,3300,3300,3300,3300,0
20241211,142800,366877690,3300,3325,3325,3300,218
20241211,142700,366155055,3325,3325,3325,3315,385
20241211,142600,364876005,3330,3330,3330,3330,6
20241211,142500,364856025,3330,3330,3330,3330,68
20241211,142400,364629585,3330,3340,3340,3330,4
20241211,142300,364616235,3325,3330,3335,3325,2432
20241211,142200,356517755,3330,3330,3330,3330,254
20241211,142100,355671935,3305,3305,3305,3305,0
20241211,142000,355671935,3305,3295,3305,3295,3828
20241211,141900,343039465,3290,3280,3295,3280,6733
20241211,141800,320934710,3280,3280,3280,3280,1153
20241211,141700,317152870,3280,3280,3280,3280,69
20241211,141600,316926550,3280,3280,3280,3280,10
20241211,141500,316893750,3280,3280,3280,3275,461
20241211,141400,315382670,3280,3280,3280,3280,2
20241211,141300,315376110,3275,3280,3280,3275,50
20241211,141200,315212350,3280,3280,3280,3280,1
20241211,141100,315209070,3280,3275,3280,3275,5
20241211,141000,315192690,3275,3275,3275,3275,16
20241211,140900,315140290,3280,3280,3280,3280,71
20241211,140800,314907410,3280,3280,3280,3275,128
20241211,140700,314487820,3280,3280,3280,3280,225
20241211,140600,313749820,3280,3280,3280,3280,70
20241211,140500,313520220,3280,3280,3280,3280,3
20241211,140400,313510380,3280,3270,3280,3260,123
20241211,140300,313107030,3275,3275,3275,3275,25
20241211,140200,313025155,3280,3280,3280,3280,70
20241211,140100,312795555,3280,3280,3280,3280,3
20241211,140000,312785715,3280,3280,3280,3280,72
20241211,135900,312549555,3280,3280,3280,3280,71
20241211,135800,312316675,3280,3280,3280,3280,1
20241211,135700,312313395,3280,3280,3280,3280,1277
20241211,135600,308124835,3280,3280,3280,3280,0
20241211,135500,308124835,3280,3280,3280,3280,88
20241211,135400,307836195,3280,3280,3280,3280,32
20241211,135300,307731235,3280,3280,3280,3280,80
20241211,135200,307468835,3280,3270,3280,3270,526
20241211,135100,305746440,3275,3275,3275,3275,74
20241211,135000,305504090,3275,3275,3275,3275,110
20241211,134900,305143840,3275,3275,3275,3275,0
20241211,134800,305143840,3275,3275,3275,3275,1
20241211,134700,305140565,3270,3275,3275,3270,51
20241211,134600,304973790,3275,3275,3275,3275,87
20241211,134500,304688865,3275,3275,3275,3275,0
20241211,134400,304688865,3275,3275,3275,3275,69
20241211,134300,304462890,3275,3275,3275,3275,51
20241211,134200,304295865,3270,3275,3275,3270,7
20241211,134100,304272970,3280,3280,3280,3280,469
20241211,134000,302734650,3280,3275,3280,3275,249
20241211,133900,301919155,3280,3280,3280,3280,70
20241211,133800,301689555,3280,3280,3280,3280,1
20241211,133700,301686275,3280,3275,3280,3275,32
20241211,133600,301581465,3275,3275,3275,3275,100
20241211,133500,301253965,3275,3275,3275,3275,0
20241211,133400,301253965,3275,3275,3275,3275,0
20241211,133300,301253965,3275,3275,3275,3275,69
20241211,133200,301027990,3275,3275,3275,3275,0
20241211,133100,301027990,3275,3275,3275,3275,0
20241211,133000,301027990,3275,3275,3275,3275,69
20241211,132900,300802015,3275,3275,3275,3275,0
20241211,132800,300802015,3275,3250,3275,3250,13
20241211,132700,300759470,3250,3265,3265,3250,5000
20241211,132600,284503235,3275,3270,3275,3270,141
20241211,132500,284041465,3270,3275,3275,3270,440
20241211,132400,282600710,3275,3275,3275,3275,0
20241211,132300,282600710,3275,3275,3275,3275,69
20241211,132200,282374735,3275,3275,3275,3275,0
20241211,132100,282374735,3275,3270,3275,3270,6
20241211,132000,282355105,3265,3265,3265,3265,0
20241211,131900,282355105,3265,3265,3265,3265,33
20241211,131800,282247360,3270,3270,3270,3270,32
20241211,131700,282142720,3275,3275,3275,3270,101
20241211,131600,281812095,3275,3270,3275,3270,866
20241211,131500,278976075,3275,3275,3275,3275,123
20241211,131400,278573250,3280,3275,3280,3275,1313
20241211,131300,274273165,3280,3280,3280,3280,2
20241211,131200,274266605,3275,3280,3280,3275,83
20241211,131100,273994390,3280,3280,3280,3280,6
20241211,131000,273974710,3275,3275,3275,3275,1235
20241211,130900,269930085,3265,3275,3275,3265,27
20241211,130800,269841875,3270,3265,3270,3265,1280
20241211,130700,265656315,3265,3265,3265,3265,60
20241211,130600,265460415,3265,3265,3265,3265,63
20241211,130500,265254720,3270,3270,3270,3270,69
20241211,130400,265029090,3270,3265,3270,3265,38
20241211,130300,264904855,3265,3260,3265,3260,18
20241211,130200,264846110,3255,3270,3270,3255,235
20241211,130100,264077690,3270,3270,3270,3270,175
20241211,130000,263505440,3270,3260,3270,3260,1255
20241211,125900,259402595,3265,3265,3265,3265,1
20241211,125800,259399330,3255,3265,3265,3255,138
20241211,125700,258949750,3265,3265,3265,3260,70
20241211,125600,258721350,3265,3265,3265,3265,271
20241211,125500,257836535,3270,3270,3270,3270,1
20241211,125400,257833265,3270,3270,3270,3270,71
20241211,125300,257601095,3270,3270,3270,3265,338
20241211,125200,256497390,3265,3265,3265,3265,119
20241211,125100,256108855,3270,3270,3270,3270,2
20241211,125000,256102315,3270,3270,3270,3270,79
20241211,124900,255843985,3270,3260,3270,3260,2051
20241211,124800,249148340,3260,3260,3260,3260,25
20241211,124700,249066840,3260,3260,3260,3260,1
20241211,124600,249063580,3260,3260,3260,3260,69
20241211,124500,248838640,3260,3260,3260,3260,63
20241211,124400,248633260,3260,3260,3260,3260,11
20241211,124300,248597400,3260,3260,3260,3260,103
20241211,124200,248261620,3260,3260,3260,3260,82
20241211,124100,247994300,3260,3260,3260,3255,13
20241211,124000,247951950,3260,3260,3260,3260,1
20241211,123900,247948690,3260,3260,3260,3260,69
20241211,123800,247723750,3260,3260,3260,3260,72
20241211,123700,247489030,3255,3255,3255,3255,0
20241211,123600,247489030,3255,3255,3255,3255,30
20241211,123500,247391380,3255,3255,3255,3255,86
20241211,123400,247111450,3260,3260,3260,3260,0
20241211,123300,247111450,3260,3260,3260,3260,100
20241211,123200,246785450,3260,3255,3260,3255,372
20241211,123100,245573740,3255,3250,3255,3250,142
20241211,123000,245112235,3255,3255,3255,3255,0
20241211,122900,245112235,3255,3255,3255,3255,184
20241211,122800,244513315,3250,3250,3250,3250,62
20241211,122700,244311815,3255,3255,3255,3255,87
20241211,122600,244028630,3255,3255,3255,3255,0
20241211,122500,244028630,3255,3255,3255,3255,138
20241211,122400,243579440,3255,3255,3255,3255,205
20241211,122300,242912165,3255,3255,3255,3255,0
20241211,122200,242912165,3255,3255,3255,3255,0
20241211,122100,242912165,3255,3255,3255,3255,139
20241211,122000,242459720,3255,3255,3255,3255,275
20241211,121900,241564595,3250,3250,3250,3250,85
20241211,121800,241288345,3250,3245,3250,3245,7
20241211,121700,241265625,3250,3250,3250,3250,69
20241211,121600,241041375,3250,3250,3250,3245,122
20241211,121500,240645370,3250,3250,3250,3250,2
20241211,121400,240638870,3250,3250,3250,3250,72
20241211,121300,240404870,3255,3255,3255,3255,114
20241211,121200,240033800,3255,3255,3255,3255,10
20241211,121100,240001250,3255,3255,3255,3255,1
20241211,121000,239997995,3245,3255,3255,3245,53
20241211,120900,239825505,3255,3255,3255,3255,1
20241211,120800,239822250,3255,3255,3255,3255,1
20241211,120700,239818995,3255,3255,3255,3255,69
20241211,120600,239594400,3255,3255,3255,3255,79
20241211,120500,239337255,3255,3255,3255,3255,0
20241211,120400,239337255,3255,3255,3255,3255,1
20241211,120300,239334000,3250,3255,3255,3250,452
20241211,120200,237863140,3255,3255,3255,3255,171
20241211,120100,237306535,3255,3255,3255,3255,3
20241211,120000,237296770,3255,3255,3260,3255,453
20241211,115900,235822250,3260,3250,3260,3250,851
20241211,115800,233052335,3250,3245,3250,3240,6945
20241211,115700,210487115,3240,3240,3240,3240,10
20241211,115600,210454715,3240,3240,3240,3240,24
20241211,115500,210376955,3240,3240,3240,3240,68
20241211,115400,210156635,3235,3235,3235,3235,6
20241211,115300,210137225,3235,3240,3240,3235,164
20241211,115200,209606635,3235,3240,3240,3235,12
20241211,115100,209567765,3240,3230,3240,3230,2002
20241211,115000,203085990,3230,3230,3230,3230,0
20241211,114900,203085990,3230,3225,3230,3225,3356
20241211,114800,192248730,3225,3225,3225,3225,53
20241211,114700,192077805,3225,3225,3225,3225,1
20241211,114600,192074580,3225,3225,3225,3225,3
20241211,114500,192064905,3230,3230,3230,3230,71
20241211,114400,191835575,3225,3225,3225,3225,85
20241211,114300,191561450,3225,3225,3225,3225,0
20241211,114200,191561450,3225,3230,3230,3225,255
20241211,114100,190738375,3225,3225,3225,3225,480
20241211,114000,189190375,3225,3225,3225,3225,1
20241211,113900,189187150,3225,3225,3225,3225,0
20241211,113800,189187150,3225,3225,3225,3225,70
20241211,113700,188961400,3225,3225,3225,3225,80
20241211,113600,188703400,3220,3220,3220,3220,0
20241211,113500,188703400,3220,3220,3220,3220,0
20241211,113400,188703400,3220,3220,3220,3220,152
20241211,113300,188213960,3215,3215,3215,3215,117
20241211,113200,187837805,3210,3210,3210,3210,6
20241211,113100,187818545,3210,3220,3220,3210,84
20241211,113000,187548190,3220,3220,3220,3220,0
20241211,112900,187548190,3220,3220,3220,3220,279
20241211,112800,186649810,3225,3225,3225,3225,0
20241211,112700,186649810,3225,3225,3225,3225,135
20241211,112600,186214435,3220,3220,3220,3220,0
20241211,112500,186214435,3220,3220,3220,3220,3
20241211,112400,186204775,3210,3215,3220,3210,1062
20241211,112300,182788775,3215,3210,3215,3210,1612
20241211,112200,177611755,3210,3210,3210,3210,1
20241211,112100,177608545,3205,3205,3205,3205,0
20241211,112000,177608545,3205,3205,3205,3205,0
20241211,111900,177608545,3205,3205,3205,3205,315
20241211,111800,176598970,3200,3200,3200,3200,0
20241211,111700,176598970,3200,3200,3200,3200,0
20241211,111600,176598970,3200,3200,3200,3200,0
20241211,111500,176598970,3200,3200,3200,3200,0
20241211,111400,176598970,3200,3200,3200,3200,0
20241211,111300,176598970,3200,3200,3200,3200,329
20241211,111200,175546170,3200,3200,3200,3200,60
20241211,111100,175354170,3200,3200,3200,3200,0
20241211,111000,175354170,3200,3200,3200,3200,0
20241211,110900,175354170,3200,3200,3200,3200,161
20241211,110800,174838970,3200,3200,3200,3200,0
20241211,110700,174838970,3200,3200,3200,3200,0
20241211,110600,174838970,3200,3205,3205,3200,118
20241211,110500,174461220,3205,3205,3205,3205,125
20241211,110400,174060595,3205,3205,3205,3205,0
20241211,110300,174060595,3205,3205,3205,3205,0
20241211,110200,174060595,3205,3205,3205,3205,480
20241211,110100,172522195,3200,3200,3200,3200,6
20241211,110000,172502995,3200,3200,3200,3200,0
20241211,105900,172502995,3200,3200,3200,3200,163
20241211,105800,171981395,3200,3200,3200,3200,155
20241211,105700,171485395,3200,3200,3200,3200,0
20241211,105600,171485395,3200,3200,3200,3200,8
20241211,105500,171459795,3200,3200,3200,3200,71
20241211,105400,171232595,3200,3200,3200,3200,75
20241211,105300,170992595,3200,3200,3200,3200,0
20241211,105200,170992595,3200,3200,3200,3200,105
20241211,105100,170656595,3200,3200,3200,3200,194
20241211,105000,170035795,3200,3200,3200,3200,0
20241211,104900,170035795,3200,3200,3200,3200,0
20241211,104800,170035795,3200,3200,3200,3200,13
20241211,104700,169994195,3200,3200,3200,3200,152
20241211,104600,169507795,3195,3195,3195,3195,0
20241211,104500,169507795,3195,3195,3195,3195,0
20241211,104400,169507795,3195,3195,3195,3195,63
20241211,104300,169306510,3190,3190,3190,3190,0
20241211,104200,169306510,3190,3190,3190,3190,0
20241211,104100,169306510,3190,3190,3190,3190,0
20241211,104000,169306510,3190,3195,3195,3190,477
20241211,103900,167783535,3195,3200,3200,3195,51
20241211,103800,167620585,3200,3200,3200,3200,5
20241211,103700,167604585,3200,3200,3200,3200,202
20241211,103600,166958185,3200,3200,3200,3200,0
20241211,103500,166958185,3200,3200,3200,3200,0
20241211,103400,166958185,3200,3200,3200,3200,0
20241211,103300,166958185,3200,3200,3200,3200,69
20241211,103200,166737385,3190,3190,3190,3190,0
20241211,103100,166737385,3190,3190,3190,3190,0
20241211,103000,166737385,3190,3190,3190,3190,92
20241211,102900,166443905,3185,3185,3185,3185,0
20241211,102800,166443905,3185,3185,3185,3185,41
20241211,102700,166313320,3180,3180,3180,3180,0
20241211,102600,166313320,3180,3180,3180,3180,0
20241211,102500,166313320,3180,3180,3180,3180,0
20241211,102400,166313320,3180,3180,3180,3180,0
20241211,102300,166313320,3180,3190,3190,3180,400
20241211,102200,165039840,3200,3200,3200,3200,69
20241211,102100,164819040,3200,3200,3200,3200,0
20241211,102000,164819040,3200,3200,3200,3200,0
20241211,101900,164819040,3200,3200,3200,3200,280
20241211,101800,163923040,3185,3185,3185,3185,269
20241211,101700,163066275,3185,3185,3185,3185,0
20241211,101600,163066275,3185,3195,3195,3185,500
20241211,101500,161472005,3185,3185,3185,3185,0
20241211,101400,161472005,3185,3185,3185,3185,0
20241211,101300,161472005,3185,3185,3185,3185,0
20241211,101200,161472005,3185,3185,3185,3185,0
20241211,101100,161472005,3185,3185,3185,3185,0
20241211,101000,161472005,3185,3185,3185,3185,150
20241211,100900,160994255,3205,3185,3205,3185,111
20241211,100800,160638900,3190,3195,3195,3190,129
20241211,100700,160226755,3195,3195,3195,3195,0
20241211,100600,160226755,3195,3190,3195,3190,301
20241211,100500,159266560,3195,3195,3195,3195,0
20241211,100400,159266560,3195,3195,3195,3195,147
20241211,100300,158796895,3195,3195,3195,3190,283
20241211,100200,157892860,3195,3195,3195,3195,30
20241211,100100,157797010,3215,3215,3215,3215,4
20241211,100000,157784150,3210,3210,3210,3210,373
20241211,095900,156586820,3190,3205,3210,3190,400
20241211,095800,155309480,3215,3205,3215,3205,13
20241211,095700,155267745,3200,3185,3200,3185,7905
20241211,095600,130011170,3180,3180,3180,3180,0
20241211,095500,130011170,3180,3180,3180,3180,0
20241211,095400,130011170,3180,3185,3185,3180,138
20241211,095300,129571985,3185,3180,3185,3180,99
20241211,095200,129256820,3180,3180,3180,3180,20
20241211,095100,129193220,3180,3180,3180,3180,0
20241211,095000,129193220,3180,3180,3185,3180,519
20241211,094900,127542415,3180,3180,3180,3180,2
20241211,094800,127536055,3185,3185,3185,3185,1
20241211,094700,127532870,3185,3185,3185,3185,68
20241211,094600,127316290,3185,3170,3185,3165,9677
20241211,094500,96609200,3185,3185,3185,3185,156
20241211,094400,96112340,3195,3195,3195,3165,1433
20241211,094300,91563815,3200,3200,3200,3200,76
20241211,094200,91320615,3200,3200,3200,3200,222
20241211,094100,90610215,3200,3200,3200,3200,433
20241211,094000,89224615,3200,3205,3205,3200,125
20241211,093900,88824015,3210,3205,3210,3205,506
20241211,093800,87199785,3205,3200,3205,3200,520
20241211,093700,85535780,3195,3195,3195,3195,5
20241211,093600,85519805,3200,3200,3200,3200,74
20241211,093500,85283005,3200,3200,3200,3200,169
20241211,093400,84742205,3200,3205,3205,3200,95
20241211,093300,84438115,3210,3210,3210,3210,1
20241211,093200,84434905,3215,3215,3215,3215,235
20241211,093100,83679380,3215,3215,3215,3215,0
20241211,093000,83679380,3215,3215,3215,3215,45
20241211,092900,83534705,3215,3210,3215,3210,951
20241211,092800,80479495,3210,3210,3210,3210,72
20241211,092700,80248375,3210,3220,3220,3210,1021
20241211,092600,76970755,3210,3210,3210,3210,9
20241211,092500,76941865,3210,3215,3215,3210,175
20241211,092400,76379590,3215,3235,3235,3215,213
20241211,092300,75693720,3235,3220,3235,3220,1500
20241211,092200,70856220,3235,3215,3235,3215,4934
20241211,092100,54937325,3215,3210,3215,3210,629
20241211,092000,52915100,3215,3215,3215,3215,1
20241211,091900,52911885,3205,3210,3210,3205,508
20241211,091800,51283740,3210,3215,3215,3200,105
20241211,091700,50947610,3220,3210,3220,3200,232
20241211,091600,50201940,3210,3215,3220,3210,107
20241211,091500,49857920,3220,3220,3220,3220,2
20241211,091400,49851480,3225,3220,3225,3220,351
20241211,091300,48719555,3225,3225,3225,3225,107
20241211,091200,48374480,3220,3185,3220,3165,11116
20241211,091100,12817540,3190,3165,3190,3150,2133
20241211,091000,6091380,3170,3165,3170,3165,301
20241211,090900,5138710,3175,3160,3175,3160,418
20241211,090800,3815005,3155,3145,3155,3145,313
20241211,090700,2827900,3120,3120,3120,3120,0
20241211,090600,2827900,3120,3120,3120,3120,193
20241211,090500,2225740,3120,3120,3120,3120,7
20241211,090400,2203900,3120,3135,3135,3120,137
20241211,090300,1776220,3170,3130,3170,3130,170
20241211,090200,1241520,3130,3050,3130,3050,62
20241211,090100,1048820,3045,3045,3045,3045,77
20241211,090000,814355,3005,3005,3005,3005,271