KissMeData/067630/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,194700,4757655540,10000,10000,10000,10000,6431
20241211,194600,4757655540,10000,10000,10000,10000,0
20241211,194500,4757655540,10000,10000,10000,10000,0
20241211,194400,4757655540,10000,10000,10000,10000,0
20241211,194300,4757655540,10000,10000,10000,10000,0
20241211,194200,4757655540,10000,10000,10000,10000,0
20241211,194100,4757655540,10000,10000,10000,10000,0
20241211,194000,4757655540,10000,10000,10000,10000,0
20241211,193900,4757655540,10000,10000,10000,10000,0
20241211,193800,4757655540,10000,10000,10000,10000,0
20241211,193700,4757655540,10000,10000,10000,10000,0
20241211,193600,4757655540,10000,10000,10000,10000,0
20241211,193500,4757655540,10000,10000,10000,10000,0
20241211,193400,4757655540,10000,10000,10000,10000,0
20241211,193300,4757655540,10000,10000,10000,10000,0
20241211,193200,4757655540,10000,10000,10000,10000,0
20241211,193100,4757655540,10000,10000,10000,10000,0
20241211,193000,4757655540,10000,10000,10000,10000,0
20241211,192900,4757655540,10000,10000,10000,10000,0
20241211,192800,4757655540,10000,10000,10000,10000,0
20241211,192700,4757655540,10000,10000,10000,10000,0
20241211,192600,4757655540,10000,10000,10000,10000,0
20241211,192500,4757655540,10000,10000,10000,10000,0
20241211,192400,4757655540,10000,10000,10000,10000,0
20241211,192300,4757655540,10000,10000,10000,10000,0
20241211,192200,4757655540,10000,10000,10000,10000,0
20241211,192100,4757655540,10000,10000,10000,10000,0
20241211,192000,4757655540,10000,10000,10000,10000,0
20241211,191900,4757655540,10000,10000,10000,10000,0
20241211,191800,4757655540,10000,10000,10000,10000,0
20241211,191700,4757655540,10000,10000,10000,10000,6431
20241211,191600,4757655540,10000,10000,10000,10000,0
20241211,191500,4757655540,10000,10000,10000,10000,0
20241211,191400,4757655540,10000,10000,10000,10000,0
20241211,191300,4757655540,10000,10000,10000,10000,0
20241211,191200,4757655540,10000,10000,10000,10000,0
20241211,191100,4757655540,10000,10000,10000,10000,0
20241211,191000,4757655540,10000,10000,10000,10000,0
20241211,190900,4757655540,10000,10000,10000,10000,0
20241211,190800,4757655540,10000,10000,10000,10000,0
20241211,190700,4757655540,10000,10000,10000,10000,0
20241211,190600,4757655540,10000,10000,10000,10000,0
20241211,190500,4757655540,10000,10000,10000,10000,0
20241211,190400,4757655540,10000,10000,10000,10000,0
20241211,190300,4757655540,10000,10000,10000,10000,0
20241211,190200,4757655540,10000,10000,10000,10000,0
20241211,190100,4757655540,10000,10000,10000,10000,0
20241211,190000,4757655540,10000,10000,10000,10000,0
20241211,185900,4757655540,10000,10000,10000,10000,0
20241211,185800,4757655540,10000,10000,10000,10000,0
20241211,185700,4757655540,10000,10000,10000,10000,0
20241211,185600,4757655540,10000,10000,10000,10000,0
20241211,185500,4757655540,10000,10000,10000,10000,0
20241211,185400,4757655540,10000,10000,10000,10000,0
20241211,185300,4757655540,10000,10000,10000,10000,0
20241211,185200,4757655540,10000,10000,10000,10000,0
20241211,185100,4757655540,10000,10000,10000,10000,0
20241211,185000,4757655540,10000,10000,10000,10000,0
20241211,184900,4757655540,10000,10000,10000,10000,0
20241211,184800,4757655540,10000,10000,10000,10000,0
20241211,184700,4757655540,10000,10000,10000,10000,6431
20241211,184600,4757655540,10000,10000,10000,10000,0
20241211,184500,4757655540,10000,10000,10000,10000,0
20241211,184400,4757655540,10000,10000,10000,10000,0
20241211,184300,4757655540,10000,10000,10000,10000,0
20241211,184200,4757655540,10000,10000,10000,10000,0
20241211,184100,4757655540,10000,10000,10000,10000,0
20241211,184000,4757655540,10000,10000,10000,10000,0
20241211,183900,4757655540,10000,10000,10000,10000,0
20241211,183800,4757655540,10000,10000,10000,10000,0
20241211,183700,4757655540,10000,10000,10000,10000,0
20241211,183600,4757655540,10000,10000,10000,10000,0
20241211,183500,4757655540,10000,10000,10000,10000,0
20241211,183400,4757655540,10000,10000,10000,10000,0
20241211,183300,4757655540,10000,10000,10000,10000,0
20241211,183200,4757655540,10000,10000,10000,10000,0
20241211,183100,4757655540,10000,10000,10000,10000,0
20241211,183000,4757655540,10000,10000,10000,10000,0
20241211,182900,4757655540,10000,10000,10000,10000,0
20241211,182800,4757655540,10000,10000,10000,10000,0
20241211,182700,4757655540,10000,10000,10000,10000,0
20241211,182600,4757655540,10000,10000,10000,10000,0
20241211,182500,4757655540,10000,10000,10000,10000,0
20241211,182400,4757655540,10000,10000,10000,10000,0
20241211,182300,4757655540,10000,10000,10000,10000,0
20241211,182200,4757655540,10000,10000,10000,10000,0
20241211,182100,4757655540,10000,10000,10000,10000,0
20241211,182000,4757655540,10000,10000,10000,10000,0
20241211,181900,4757655540,10000,10000,10000,10000,0
20241211,181800,4757655540,10000,10000,10000,10000,0
20241211,181700,4757655540,10000,10000,10000,10000,6431
20241211,181600,4757655540,10000,10000,10000,10000,0
20241211,181500,4757655540,10000,10000,10000,10000,0
20241211,181400,4757655540,10000,10000,10000,10000,0
20241211,181300,4757655540,10000,10000,10000,10000,0
20241211,181200,4757655540,10000,10000,10000,10000,0
20241211,181100,4757655540,10000,10000,10000,10000,0
20241211,181000,4757655540,10000,10000,10000,10000,0
20241211,180900,4757655540,10000,10000,10000,10000,0
20241211,180800,4757655540,10000,10000,10000,10000,0
20241211,180700,4757655540,10000,10000,10000,10000,0
20241211,180600,4757655540,10000,10000,10000,10000,0
20241211,180500,4757655540,10000,10000,10000,10000,0
20241211,180400,4757655540,10000,10000,10000,10000,0
20241211,180300,4757655540,10000,10000,10000,10000,0
20241211,180200,4757655540,10000,10000,10000,10000,0
20241211,180100,4757655540,10000,10000,10000,10000,0
20241211,180000,4757655540,10000,10000,10000,10000,0
20241211,175900,4757655540,10000,10000,10000,10000,0
20241211,175800,4757655540,10000,10000,10000,10000,0
20241211,175700,4757655540,10000,10000,10000,10000,0
20241211,175600,4757655540,10000,10000,10000,10000,0
20241211,175500,4757655540,10000,10000,10000,10000,0
20241211,175400,4757655540,10000,10000,10000,10000,0
20241211,175300,4757655540,10000,10000,10000,10000,0
20241211,175200,4757655540,10000,10000,10000,10000,0
20241211,175100,4757655540,10000,10000,10000,10000,0
20241211,175000,4757655540,10000,10000,10000,10000,0
20241211,174900,4757655540,10000,10000,10000,10000,0
20241211,174800,4757655540,10000,10000,10000,10000,0
20241211,174700,4757655540,10000,10000,10000,10000,6431
20241211,174600,4757655540,10000,10000,10000,10000,0
20241211,174500,4757655540,10000,10000,10000,10000,0
20241211,174400,4757655540,10000,10000,10000,10000,0
20241211,174300,4757655540,10000,10000,10000,10000,0
20241211,174200,4757655540,10000,10000,10000,10000,0
20241211,174100,4757655540,10000,10000,10000,10000,0
20241211,174000,4757655540,10000,10000,10000,10000,0
20241211,173900,4757655540,10000,10000,10000,10000,0
20241211,173800,4757655540,10000,10000,10000,10000,0
20241211,173700,4757655540,10000,10000,10000,10000,0
20241211,173600,4757655540,10000,10000,10000,10000,0
20241211,173500,4757655540,10000,10000,10000,10000,0
20241211,173400,4757655540,10000,10000,10000,10000,0
20241211,173300,4757655540,10000,10000,10000,10000,0
20241211,173200,4757655540,10000,10000,10000,10000,0
20241211,173100,4757655540,10000,10000,10000,10000,0
20241211,173000,4757655540,10000,10000,10000,10000,0
20241211,172900,4757655540,10000,10000,10000,10000,0
20241211,172800,4757655540,10000,10000,10000,10000,0
20241211,172700,4757655540,10000,10000,10000,10000,0
20241211,172600,4757655540,10000,10000,10000,10000,0
20241211,172500,4757655540,10000,10000,10000,10000,0
20241211,172400,4757655540,10000,10000,10000,10000,0
20241211,172300,4757655540,10000,10000,10000,10000,0
20241211,172200,4757655540,10000,10000,10000,10000,0
20241211,172100,4757655540,10000,10000,10000,10000,0
20241211,172000,4757655540,10000,10000,10000,10000,0
20241211,171900,4757655540,10000,10000,10000,10000,0
20241211,171800,4757655540,10000,10000,10000,10000,0
20241211,171700,4757655540,10000,10000,10000,10000,6431
20241211,171600,4757655540,10000,10000,10000,10000,0
20241211,171500,4757655540,10000,10000,10000,10000,0
20241211,171400,4757655540,10000,10000,10000,10000,0
20241211,171300,4757655540,10000,10000,10000,10000,0
20241211,171200,4757655540,10000,10000,10000,10000,0
20241211,171100,4757655540,10000,10000,10000,10000,0
20241211,171000,4757655540,10000,10000,10000,10000,0
20241211,170900,4757655540,10000,10000,10000,10000,0
20241211,170800,4757655540,10000,10000,10000,10000,0
20241211,170700,4757655540,10000,10000,10000,10000,0
20241211,170600,4757655540,10000,10000,10000,10000,0
20241211,170500,4757655540,10000,10000,10000,10000,0
20241211,170400,4757655540,10000,10000,10000,10000,0
20241211,170300,4757655540,10000,10000,10000,10000,0
20241211,170200,4757655540,10000,10000,10000,10000,0
20241211,170100,4757655540,10000,10000,10000,10000,0
20241211,170000,4757655540,10000,10000,10000,10000,0
20241211,165900,4757655540,10000,10000,10000,10000,0
20241211,165800,4757655540,10000,10000,10000,10000,0
20241211,165700,4757655540,10000,10000,10000,10000,0
20241211,165600,4757655540,10000,10000,10000,10000,0
20241211,165500,4757655540,10000,10000,10000,10000,0
20241211,165400,4757655540,10000,10000,10000,10000,0
20241211,165300,4757655540,10000,10000,10000,10000,0
20241211,165200,4757655540,10000,10000,10000,10000,0
20241211,165100,4757655540,10000,10000,10000,10000,0
20241211,165000,4757655540,10000,10000,10000,10000,0
20241211,164900,4757655540,10000,10000,10000,10000,0
20241211,164800,4757655540,10000,10000,10000,10000,0
20241211,164700,4757655540,10000,10000,10000,10000,6431
20241211,164600,4757655540,10000,10000,10000,10000,0
20241211,164500,4757655540,10000,10000,10000,10000,0
20241211,164400,4757655540,10000,10000,10000,10000,0
20241211,164300,4757655540,10000,10000,10000,10000,0
20241211,164200,4757655540,10000,10000,10000,10000,0
20241211,164100,4757655540,10000,10000,10000,10000,0
20241211,164000,4757655540,10000,10000,10000,10000,0
20241211,163900,4757655540,10000,10000,10000,10000,0
20241211,163800,4757655540,10000,10000,10000,10000,0
20241211,163700,4757655540,10000,10000,10000,10000,0
20241211,163600,4757655540,10000,10000,10000,10000,0
20241211,163500,4757655540,10000,10000,10000,10000,0
20241211,163400,4757655540,10000,10000,10000,10000,0
20241211,163300,4757655540,10000,10000,10000,10000,0
20241211,163200,4757655540,10000,10000,10000,10000,0
20241211,163100,4757655540,10000,10000,10000,10000,0
20241211,163000,4757655540,10000,10000,10000,10000,0
20241211,162900,4757655540,10000,10000,10000,10000,0
20241211,162800,4757655540,10000,10000,10000,10000,0
20241211,162700,4757655540,10000,10000,10000,10000,0
20241211,162600,4757655540,10000,10000,10000,10000,0
20241211,162500,4757655540,10000,10000,10000,10000,0
20241211,162400,4757655540,10000,10000,10000,10000,0
20241211,162300,4757655540,10000,10000,10000,10000,0
20241211,162200,4757655540,10000,10000,10000,10000,0
20241211,162100,4757655540,10000,10000,10000,10000,0
20241211,162000,4757655540,10000,10000,10000,10000,0
20241211,161900,4757655540,10000,10000,10000,10000,0
20241211,161800,4757655540,10000,10000,10000,10000,0
20241211,161700,4757655540,10000,10000,10000,10000,6431
20241211,161600,4757655540,10000,10000,10000,10000,0
20241211,161500,4757655540,10000,10000,10000,10000,0
20241211,161400,4757655540,10000,10000,10000,10000,0
20241211,161300,4757655540,10000,10000,10000,10000,0
20241211,161200,4757655540,10000,10000,10000,10000,0
20241211,161100,4757655540,10000,10000,10000,10000,0
20241211,161000,4757655540,10000,10000,10000,10000,0
20241211,160900,4757655540,10000,10000,10000,10000,0
20241211,160800,4757655540,10000,10000,10000,10000,0
20241211,160700,4757655540,10000,10000,10000,10000,0
20241211,160600,4757655540,10000,10000,10000,10000,0
20241211,160500,4757655540,10000,10000,10000,10000,0
20241211,160400,4757655540,10000,10000,10000,10000,0
20241211,160300,4757655540,10000,10000,10000,10000,0
20241211,160200,4757655540,10000,10000,10000,10000,0
20241211,160100,4757655540,10000,10000,10000,10000,0
20241211,160000,4757655540,10000,10000,10000,10000,0
20241211,155900,4757655540,10000,10000,10000,10000,0
20241211,155800,4757655540,10000,10000,10000,10000,0
20241211,155700,4757655540,10000,10000,10000,10000,0
20241211,155600,4757655540,10000,10000,10000,10000,0
20241211,155500,4757655540,10000,10000,10000,10000,0
20241211,155400,4757655540,10000,10000,10000,10000,0
20241211,155300,4757655540,10000,10000,10000,10000,0
20241211,155200,4757655540,10000,10000,10000,10000,0
20241211,155100,4757655540,10000,10000,10000,10000,0
20241211,155000,4757655540,10000,10000,10000,10000,0
20241211,154900,4757655540,10000,10000,10000,10000,0
20241211,154800,4757655540,10000,10000,10000,10000,0
20241211,154700,4757655540,10000,10000,10000,10000,6431
20241211,154600,4757655540,10000,10000,10000,10000,0
20241211,154500,4757655540,10000,10000,10000,10000,0
20241211,154400,4757655540,10000,10000,10000,10000,0
20241211,154300,4757655540,10000,10000,10000,10000,0
20241211,154200,4757655540,10000,10000,10000,10000,0
20241211,154100,4757655540,10000,10000,10000,10000,0
20241211,154000,4757655540,10000,10000,10000,10000,0
20241211,153900,4757655540,10000,10000,10000,10000,0
20241211,153800,4757655540,10000,10000,10000,10000,0
20241211,153700,4757655540,10000,10000,10000,10000,0
20241211,153600,4757655540,10000,10000,10000,10000,0
20241211,153500,4757655540,10000,10000,10000,10000,0
20241211,153400,4757655540,10000,10000,10000,10000,0
20241211,153300,4757655540,10000,10000,10000,10000,0
20241211,153200,4757655540,10000,10000,10000,10000,0
20241211,153100,4757655540,10000,10000,10000,10000,0
20241211,153000,4757655540,10000,10000,10000,10000,6431
20241211,152900,4693345540,10010,10010,10010,10010,0
20241211,152800,4693345540,10010,10010,10010,10010,0
20241211,152700,4693345540,10010,10010,10010,10010,0
20241211,152600,4693345540,10010,10010,10010,10010,0
20241211,152500,4693345540,10010,10010,10010,10010,0
20241211,152400,4693345540,10010,10010,10010,10010,0
20241211,152300,4693345540,10010,10010,10010,10010,0
20241211,152200,4693345540,10010,10010,10010,10010,0
20241211,152100,4693345540,10010,10010,10010,10010,0
20241211,152000,4693345540,10010,10010,10010,10010,0
20241211,151900,4693345540,10010,10000,10010,10000,1531
20241211,151800,4678034900,10000,10010,10010,10000,471
20241211,151700,4673324530,10010,10000,10010,10000,291
20241211,151600,4670414110,10000,10000,10000,10000,2415
20241211,151500,4646264110,10010,10010,10010,10000,68
20241211,151400,4645583730,10010,10000,10010,10000,750
20241211,151300,4638082730,10000,10000,10000,10000,513
20241211,151200,4632952730,10000,10000,10000,9990,544
20241211,151100,4627514430,10000,10000,10000,10000,2199
20241211,151000,4605524430,10000,10010,10010,10000,2060
20241211,150900,4584907390,10000,10010,10010,10000,1267
20241211,150800,4572228040,10010,10010,10010,10010,571
20241211,150700,4566512330,10010,10010,10010,10000,1773
20241211,150600,4548772110,10010,10010,10010,10000,2787
20241211,150500,4520884240,10010,10020,10020,10010,2230
20241211,150400,4498561180,10020,10020,10030,10020,664
20241211,150300,4491903300,10020,10020,10020,10020,766
20241211,150200,4484227980,10010,10020,10040,10010,817
20241211,150100,4476046480,10020,10010,10020,10010,686
20241211,150000,4469176810,10010,10040,10040,10010,1113
20241211,145900,4458025900,10040,10040,10050,10030,549
20241211,145800,4452515220,10050,10060,10060,10050,107
20241211,145700,4451439530,10060,10070,10070,10040,327
20241211,145600,4448155250,10060,10050,10070,10050,1029
20241211,145500,4437804810,10050,10050,10050,10040,196
20241211,145400,4435835020,10050,10060,10060,10050,9
20241211,145300,4435744510,10060,10050,10060,10040,1802
20241211,145200,4417634900,10050,10050,10050,10050,170
20241211,145100,4415926400,10050,10050,10050,10050,38
20241211,145000,4415544500,10050,10040,10050,10040,5
20241211,144900,4415494270,10030,10040,10070,10030,1578
20241211,144800,4399639700,10040,10030,10040,10030,86
20241211,144700,4398777110,10030,10030,10030,10020,39
20241211,144600,4398385960,10030,10040,10040,10030,127
20241211,144500,4397111900,10040,10010,10040,10000,869
20241211,144400,4388395860,10010,10030,10040,10010,5195
20241211,144300,4336387850,10030,10030,10030,10030,102
20241211,144200,4335364790,10030,10020,10030,10020,467
20241211,144100,4330685390,10020,10030,10030,10020,523
20241211,144000,4325444870,10030,10020,10030,10020,438
20241211,143900,4321056100,10030,10030,10030,10020,40
20241211,143800,4320654940,10030,10040,10040,10030,58
20241211,143700,4320072650,10040,10030,10040,10020,1038
20241211,143600,4309671190,10040,10020,10080,10020,3330
20241211,143500,4276214650,10030,10030,10030,10030,42
20241211,143400,4275793390,10030,10030,10030,10030,195
20241211,143300,4273837540,10040,10030,10040,10030,198
20241211,143200,4271851240,10030,10030,10030,10020,631
20241211,143100,4265525480,10030,10030,10030,10030,93
20241211,143000,4264592690,10030,10030,10030,10020,202
20241211,142900,4262568630,10020,10040,10040,10020,160
20241211,142800,4260964630,10040,10040,10040,10020,24
20241211,142700,4260723870,10020,10030,10040,10020,485
20241211,142600,4255858600,10030,10030,10030,10030,5
20241211,142500,4255808450,10030,10040,10040,10030,36
20241211,142400,4255447350,10040,10040,10040,10040,3
20241211,142300,4255417230,10040,10040,10040,10020,53
20241211,142200,4254885470,10040,10020,10040,10020,13
20241211,142100,4254755190,10020,10030,10040,10020,641
20241211,142000,4248330660,10020,10020,10020,10020,6
20241211,141900,4248270540,10020,10030,10030,10020,103
20241211,141800,4247237590,10040,10040,10040,10040,1
20241211,141700,4247227550,10020,10020,10030,10020,238
20241211,141600,4244842450,10010,10010,10010,10010,195
20241211,141500,4242890500,10020,10020,10020,10020,387
20241211,141400,4239012760,10020,10020,10020,10020,744
20241211,141300,4231557880,10010,10030,10030,10010,1737
20241211,141200,4214152110,10030,10030,10030,10020,29
20241211,141100,4213861380,10040,10040,10040,10040,35
20241211,141000,4213509980,10040,10020,10040,10020,7
20241211,140900,4213439820,10020,10020,10020,10020,329
20241211,140800,4210143240,10010,10020,10020,10010,713
20241211,140700,4203005560,10020,10020,10020,10020,372
20241211,140600,4199278120,10020,10020,10020,10020,837
20241211,140500,4190891380,10030,10050,10050,10030,1830
20241211,140400,4172518040,10040,10050,10050,10040,65
20241211,140300,4171865230,10050,10050,10050,10050,41
20241211,140200,4171453180,10050,10050,10050,10050,0
20241211,140100,4171453180,10050,10050,10060,10050,138
20241211,140000,4170065940,10050,10060,10060,10050,26
20241211,135900,4169804520,10060,10060,10060,10060,36
20241211,135800,4169442360,10060,10050,10060,10040,15
20241211,135700,4169291650,10060,10050,10060,10050,34
20241211,135600,4168949660,10060,10050,10060,10040,22
20241211,135500,4168728470,10050,10050,10050,10050,79
20241211,135400,4167934520,10050,10050,10050,10050,10
20241211,135300,4167834020,10050,10060,10060,10050,37
20241211,135200,4167462150,10040,10030,10050,10030,23
20241211,135100,4167231420,10030,10030,10030,10030,240
20241211,135000,4164824220,10030,10030,10030,10030,0
20241211,134900,4164824220,10030,10030,10030,10030,34
20241211,134800,4164483200,10010,10020,10020,10010,5026
20241211,134700,4114170150,10020,10020,10030,10020,873
20241211,134600,4105421340,10030,10030,10030,10020,858
20241211,134500,4096816940,10030,10030,10030,10020,255
20241211,134400,4094261410,10030,10060,10060,10030,715
20241211,134300,4087086140,10040,10040,10060,10040,735
20241211,134200,4079706710,10030,10030,10030,10030,1268
20241211,134100,4066988670,10030,10040,10040,10030,2044
20241211,134000,4046471300,10040,10040,10050,10040,354
20241211,133900,4042914550,10040,10050,10050,10040,164
20241211,133800,4041267550,10050,10050,10050,10050,655
20241211,133700,4034684800,10060,10060,10060,10050,55
20241211,133600,4034131640,10060,10060,10060,10060,12
20241211,133500,4034010920,10060,10070,10070,10060,240
20241211,133400,4031596180,10080,10080,10080,10080,0
20241211,133300,4031596180,10080,10060,10080,10060,238
20241211,133200,4029199500,10070,10060,10070,10050,514
20241211,133100,4024032350,10070,10070,10070,10070,34
20241211,133000,4023689970,10070,10070,10080,10070,265
20241211,132900,4021021320,10070,10070,10070,10070,71
20241211,132800,4020306350,10060,10070,10070,10060,345
20241211,132700,4016833210,10070,10070,10070,10070,34
20241211,132600,4016490830,10050,10060,10070,10050,708
20241211,132500,4009373300,10060,10080,10080,10060,819
20241211,132400,4001129560,10080,10080,10080,10080,0
20241211,132300,4001129560,10080,10080,10080,10070,100
20241211,132200,4000122120,10080,10070,10080,10070,50
20241211,132100,3999618450,10070,10080,10080,10070,121
20241211,132000,3998399640,10070,10070,10070,10070,361
20241211,131900,3994764370,10070,10070,10070,10070,15
20241211,131800,3994613320,10070,10060,10070,10060,1947
20241211,131700,3975026160,10060,10060,10060,10060,0
20241211,131600,3975026160,10060,10050,10060,10040,631
20241211,131500,3968687420,10060,10060,10060,10060,120
20241211,131400,3967480220,10060,10050,10060,10050,83
20241211,131300,3966645730,10060,10060,10060,10060,1307
20241211,131200,3953497310,10060,10060,10060,10060,134
20241211,131100,3952149270,10050,10050,10050,10050,986
20241211,131000,3942239970,10050,10040,10050,10040,2303
20241211,130900,3919097490,10040,10050,10050,10040,127
20241211,130800,3917822200,10050,10050,10050,10050,210
20241211,130700,3915711700,10050,10040,10050,10040,250
20241211,130600,3913199700,10050,10050,10050,10050,37
20241211,130500,3912827850,10050,10040,10050,10040,110
20241211,130400,3911722850,10050,10050,10050,10040,446
20241211,130300,3907242670,10050,10050,10050,10050,1173
20241211,130200,3895454020,10050,10050,10050,10050,993
20241211,130100,3885474370,10050,10050,10050,10040,446
20241211,130000,3880992560,10050,10050,10050,10050,1998
20241211,125900,3860912660,10060,10050,10060,10050,269
20241211,125800,3858209110,10060,10060,10060,10060,44
20241211,125700,3857766470,10060,10060,10060,10050,2065
20241211,125600,3837012570,10060,10060,10060,10050,710
20241211,125500,3829875430,10070,10060,10070,10060,42
20241211,125400,3829452860,10060,10070,10070,10060,13534
20241211,125300,3693299030,10070,10060,10070,10060,337
20241211,125200,3689908490,10060,10060,10060,10060,145
20241211,125100,3688449790,10060,10060,10060,10060,604
20241211,125000,3682373550,10060,10060,10060,10060,278
20241211,124900,3679576870,10060,10060,10060,10060,550
20241211,124800,3674043870,10070,10060,10070,10060,1246
20241211,124700,3661497650,10070,10070,10070,10070,52
20241211,124600,3660974010,10070,10060,10070,10050,932
20241211,124500,3651604140,10050,10070,10070,10050,659
20241211,124400,3644975150,10070,10080,10080,10060,2083
20241211,124300,3624010160,10080,10080,10080,10080,215
20241211,124200,3621842960,10100,10090,10100,10090,514
20241211,124100,3616656670,10080,10090,10100,10080,240
20241211,124000,3614237410,10100,10090,10100,10080,784
20241211,123900,3606325550,10090,10090,10090,10090,312
20241211,123800,3603177470,10090,10100,10100,10090,319
20241211,123700,3599958380,10100,10080,10100,10080,2481
20241211,123600,3574941620,10090,10080,10090,10080,849
20241211,123500,3566378700,10080,10090,10090,10080,714
20241211,123400,3559181340,10090,10090,10090,10080,345
20241211,123300,3555700410,10090,10090,10090,10080,46
20241211,123200,3555236670,10100,10100,10100,10090,1048
20241211,123100,3544652270,10100,10090,10100,10090,488
20241211,123000,3539728330,10090,10100,10100,10090,245
20241211,122900,3537255940,10090,10100,10100,10090,476
20241211,122800,3532449990,10110,10110,10110,10110,36
20241211,122700,3532086030,10100,10110,10110,10100,98
20241211,122600,3531095730,10110,10110,10110,10110,34
20241211,122500,3530751990,10100,10110,10110,10100,27
20241211,122400,3530479220,10110,10100,10110,10100,162
20241211,122300,3528842270,10110,10110,10110,10110,0
20241211,122200,3528842270,10110,10100,10110,10100,40
20241211,122100,3528437970,10110,10110,10110,10110,27
20241211,122000,3528165000,10110,10110,10120,10110,58
20241211,121900,3527578400,10110,10100,10110,10100,481
20241211,121800,3522720280,10100,10100,10100,10100,34
20241211,121700,3522376880,10100,10090,10100,10090,19
20241211,121600,3522184990,10100,10100,10100,10090,44
20241211,121500,3521740610,10090,10100,10100,10080,281
20241211,121400,3518907720,10100,10090,10100,10090,113
20241211,121300,3517767370,10090,10100,10100,10080,1706
20241211,121200,3500569110,10110,10110,10110,10110,36
20241211,121100,3500205150,10080,10090,10090,10080,934
20241211,121000,3490789300,10080,10090,10090,10080,1816
20241211,120900,3472466000,10080,10090,10090,10080,24
20241211,120800,3472224070,10090,10080,10090,10080,406
20241211,120700,3468127540,10090,10110,10120,10090,932
20241211,120600,3458710380,10110,10110,10110,10110,34
20241211,120500,3458366640,10100,10100,10100,10100,13
20241211,120400,3458235340,10110,10100,10110,10090,1722
20241211,120300,3440851300,10110,10100,10110,10100,57
20241211,120200,3440275500,10110,10110,10120,10100,540
20241211,120100,3434815950,10100,10110,10120,10100,271
20241211,120000,3432077600,10110,10120,10120,10110,1707
20241211,115900,3414819490,10120,10120,10120,10120,0
20241211,115800,3414819490,10120,10120,10120,10120,50
20241211,115700,3414313490,10110,10110,10110,10110,318
20241211,115600,3411098510,10110,10120,10120,10110,531
20241211,115500,3405729520,10120,10120,10120,10120,243
20241211,115400,3403270360,10120,10130,10130,10120,39
20241211,115300,3402875340,10130,10150,10150,10130,763
20241211,115200,3395139580,10150,10140,10150,10140,513
20241211,115100,3389936840,10140,10130,10140,10130,254
20241211,115000,3387363710,10120,10100,10120,10100,3031
20241211,114900,3356722030,10110,10100,10110,10100,7
20241211,114800,3356651320,10110,10110,10110,10110,54
20241211,114700,3356105380,10110,10110,10110,10110,251
20241211,114600,3353567770,10110,10110,10110,10100,39
20241211,114500,3353173500,10110,10110,10110,10110,2
20241211,114400,3353153280,10100,10110,10110,10100,203
20241211,114300,3351102630,10110,10110,10110,10110,8
20241211,114200,3351021750,10110,10120,10120,10100,68
20241211,114100,3350334070,10120,10110,10120,10110,214
20241211,114000,3348170410,10110,10110,10110,10110,542
20241211,113900,3342690790,10110,10110,10110,10100,195
20241211,113800,3340719740,10100,10100,10110,10100,340
20241211,113700,3337285400,10100,10100,10100,10100,39
20241211,113600,3336891500,10100,10100,10110,10100,295
20241211,113500,3333911550,10110,10110,10110,10100,105
20241211,113400,3332850920,10110,10110,10120,10110,252
20241211,113300,3330302870,10120,10120,10120,10110,489
20241211,113200,3325356910,10120,10140,10140,10120,78
20241211,113100,3324566470,10130,10130,10130,10130,463
20241211,113000,3319876280,10130,10130,10130,10120,61
20241211,112900,3319258470,10130,10130,10130,10130,52
20241211,112800,3318731710,10130,10130,10130,10130,54
20241211,112700,3318184690,10120,10120,10120,10120,0
20241211,112600,3318184690,10120,10130,10130,10120,287
20241211,112500,3315279900,10130,10120,10130,10110,727
20241211,112400,3307925670,10110,10140,10140,10110,208
20241211,112300,3305818620,10140,10130,10140,10130,20
20241211,112200,3305616010,10140,10150,10150,10110,210
20241211,112100,3303488170,10150,10150,10160,10140,918
20241211,112000,3294178600,10160,10150,10180,10140,36
20241211,111900,3293812750,10150,10110,10150,10100,992
20241211,111800,3283765470,10120,10130,10130,10100,436
20241211,111700,3279356360,10130,10130,10130,10130,35
20241211,111600,3279001810,10120,10130,10130,10120,65
20241211,111500,3278343860,10130,10140,10140,10130,462
20241211,111400,3273663640,10140,10130,10140,10130,379
20241211,111300,3269824000,10130,10130,10130,10130,101
20241211,111200,3268800870,10130,10120,10130,10120,246
20241211,111100,3266311030,10120,10110,10120,10070,1825
20241211,111000,3247891630,10100,10120,10120,10100,5654
20241211,110900,3190769910,10120,10120,10140,10120,2102
20241211,110800,3169496990,10120,10130,10130,10120,1189
20241211,110700,3157458640,10140,10150,10150,10140,52
20241211,110600,3156931310,10140,10140,10140,10130,593
20241211,110500,3150919350,10140,10170,10180,10140,3012
20241211,110400,3120343020,10170,10160,10170,10160,138
20241211,110300,3118939870,10170,10170,10190,10170,389
20241211,110200,3114981340,10170,10180,10180,10170,3
20241211,110100,3114950810,10190,10180,10190,10180,49
20241211,110000,3114451810,10180,10170,10180,10170,113
20241211,105900,3113301740,10170,10160,10180,10160,764
20241211,105800,3105538740,10160,10170,10170,10160,193
20241211,105700,3103577850,10160,10180,10190,10160,682
20241211,105600,3096637460,10170,10180,10180,10170,179
20241211,105500,3094815460,10190,10200,10200,10190,439
20241211,105400,3090342010,10190,10190,10190,10190,147
20241211,105300,3088844080,10190,10180,10190,10170,93
20241211,105200,3087897010,10180,10180,10180,10180,10
20241211,105100,3087795210,10190,10180,10190,10180,210
20241211,105000,3085657070,10180,10190,10190,10160,507
20241211,104900,3080502710,10190,10190,10240,10190,75
20241211,104800,3079737500,10170,10200,10200,10150,1427
20241211,104700,3065223640,10200,10200,10200,10190,451
20241211,104600,3060623490,10200,10220,10240,10200,131
20241211,104500,3059285200,10220,10230,10230,10210,322
20241211,104400,3055994370,10220,10220,10240,10220,324
20241211,104300,3052676820,10240,10220,10240,10200,1279
20241211,104200,3039594900,10230,10230,10230,10230,590
20241211,104100,3033559200,10230,10220,10230,10220,1162
20241211,104000,3021671950,10220,10220,10220,10220,52
20241211,103900,3021140510,10220,10220,10220,10220,803
20241211,103800,3012933850,10220,10220,10230,10220,444
20241211,103700,3008394950,10220,10200,10220,10200,1064
20241211,103600,2997537200,10210,10210,10220,10210,62
20241211,103500,2996904150,10220,10210,10220,10210,220
20241211,103400,2994657780,10210,10210,10210,10200,62
20241211,103300,2994025060,10210,10200,10210,10190,139
20241211,103200,2992608500,10210,10210,10220,10190,1101
20241211,103100,2981362710,10210,10200,10210,10200,4718
20241211,103000,2933222980,10190,10190,10200,10190,425
20241211,102900,2928891720,10190,10170,10190,10170,2977
20241211,102800,2898576490,10160,10160,10160,10160,13
20241211,102700,2898444410,10160,10160,10160,10160,148
20241211,102600,2896940730,10160,10180,10190,10160,569
20241211,102500,2891153820,10180,10180,10190,10170,272
20241211,102400,2888384860,10190,10180,10190,10180,160
20241211,102300,2886756000,10180,10180,10190,10160,2580
20241211,102200,2860522620,10180,10180,10180,10180,527
20241211,102100,2855157760,10180,10190,10190,10180,15
20241211,102000,2855004960,10180,10170,10180,10160,2278
20241211,101900,2831838230,10180,10180,10180,10180,315
20241211,101800,2828631530,10180,10180,10180,10180,82
20241211,101700,2827796770,10180,10180,10180,10180,5
20241211,101600,2827745870,10180,10180,10190,10180,15
20241211,101500,2827593090,10180,10190,10190,10180,72
20241211,101400,2826859980,10160,10200,10200,10160,426
20241211,101300,2822531100,10200,10180,10200,10160,6216
20241211,101200,2759363550,10160,10180,10180,10160,722
20241211,101100,2752021480,10180,10160,10180,10160,543
20241211,101000,2746499310,10170,10160,10170,10150,1347
20241211,100900,2732817660,10150,10160,10170,10150,1571
20241211,100800,2716865520,10160,10180,10190,10150,2710
20241211,100700,2689313050,10190,10200,10200,10190,2081
20241211,100600,2668095480,10190,10190,10210,10180,4379
20241211,100500,2623445540,10190,10190,10210,10190,574
20241211,100400,2617590940,10200,10200,10200,10190,1264
20241211,100300,2604701770,10210,10230,10230,10200,1087
20241211,100200,2593604340,10210,10230,10230,10200,5490
20241211,100100,2537560530,10230,10250,10250,10230,1600
20241211,100000,2521183280,10240,10300,10300,10240,1118
20241211,095900,2509706630,10300,10240,10300,10230,2955
20241211,095800,2479340260,10230,10250,10250,10230,277
20241211,095700,2476501700,10250,10240,10270,10240,2205
20241211,095600,2453893530,10240,10250,10250,10240,1322
20241211,095500,2440347650,10260,10260,10260,10250,431
20241211,095400,2435929220,10240,10260,10270,10230,5552
20241211,095300,2379027320,10270,10280,10280,10250,3306
20241211,095200,2345092420,10280,10280,10290,10270,2677
20241211,095100,2317575620,10300,10280,10300,10270,2622
20241211,095000,2290620600,10290,10300,10300,10280,2370
20241211,094900,2266221130,10310,10270,10310,10260,3261
20241211,094800,2232726510,10270,10280,10280,10270,1413
20241211,094700,2218213970,10270,10300,10310,10270,7239
20241211,094600,2143750750,10300,10290,10310,10270,4328
20241211,094500,2099241280,10290,10340,10400,10270,13055
20241211,094400,1964442670,10330,10400,10410,10330,14504
20241211,094300,1814125730,10400,10330,10400,10330,10284
20241211,094200,1707376320,10330,10210,10330,10210,18637
20241211,094100,1516073070,10200,10170,10210,10170,5086
20241211,094000,1464235260,10170,10130,10180,10130,3784
20241211,093900,1425806160,10130,10140,10150,10130,1186
20241211,093800,1413781810,10150,10100,10150,10100,6059
20241211,093700,1352400720,10100,10080,10110,10080,2299
20241211,093600,1329219380,10080,10100,10100,10070,4818
20241211,093500,1280652060,10110,10110,10140,10110,1692
20241211,093400,1263517360,10110,10100,10140,10080,8811
20241211,093300,1174440010,10100,10120,10150,10100,6359
20241211,093200,1110138740,10110,10130,10140,10090,5194
20241211,093100,1057613820,10130,10180,10200,10130,7568
20241211,093000,980588360,10180,10140,10180,10120,8399
20241211,092900,895404840,10130,10070,10140,10070,7457
20241211,092800,820103540,10070,10020,10090,10020,9698
20241211,092700,722537570,10030,9980,10030,9960,3748
20241211,092600,685032840,9980,9980,9980,9960,1876
20241211,092500,666330230,9980,10000,10000,9970,2292
20241211,092400,643439250,10000,10000,10010,10000,1742
20241211,092300,626014910,10000,9990,10010,9990,3933
20241211,092200,586683570,9990,9970,9990,9970,247
20241211,092100,584217410,9970,9960,9970,9960,2844
20241211,092000,555867270,9960,9960,9960,9960,1793
20241211,091900,538008990,9960,9950,9960,9950,1082
20241211,091800,527238300,9950,9940,9950,9940,210
20241211,091700,525150040,9940,9960,9960,9940,637
20241211,091600,518816220,9960,9930,9960,9930,2767
20241211,091500,491324350,9930,9930,9930,9930,2775
20241211,091400,463768600,9930,9910,9930,9910,880
20241211,091300,455031920,9910,9930,9930,9910,1194
20241211,091200,443188830,9930,9930,9930,9930,175
20241211,091100,441451080,9930,9930,9930,9920,1224
20241211,091000,429297260,9930,9860,9940,9860,2165
20241211,090900,407894460,9860,9870,9870,9860,822
20241211,090800,399788970,9870,9860,9880,9860,2980
20241211,090700,370359820,9860,9850,9860,9840,2674
20241211,090600,344021240,9850,9860,9870,9830,3797
20241211,090500,306648650,9860,9850,9870,9820,10943
20241211,090400,199037880,9840,9850,9890,9840,2972
20241211,090300,169760600,9840,9870,9870,9830,6004
20241211,090200,110608030,9860,9850,9860,9850,1481
20241211,090100,96018130,9910,9840,9920,9830,2176
20241211,090000,74584870,9840,9870,9930,9810,7565