KissMeData/106190/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,201400,468789390,13560,13560,13560,13560,255
20241211,201300,468789390,13560,13560,13560,13560,0
20241211,201200,468789390,13560,13560,13560,13560,0
20241211,201100,468789390,13560,13560,13560,13560,0
20241211,201000,468789390,13560,13560,13560,13560,0
20241211,200900,468789390,13560,13560,13560,13560,0
20241211,200800,468789390,13560,13560,13560,13560,0
20241211,200700,468789390,13560,13560,13560,13560,0
20241211,200600,468789390,13560,13560,13560,13560,0
20241211,200500,468789390,13560,13560,13560,13560,0
20241211,200400,468789390,13560,13560,13560,13560,0
20241211,200300,468789390,13560,13560,13560,13560,0
20241211,200200,468789390,13560,13560,13560,13560,0
20241211,200100,468789390,13560,13560,13560,13560,0
20241211,200000,468789390,13560,13560,13560,13560,0
20241211,195900,468789390,13560,13560,13560,13560,0
20241211,195800,468789390,13560,13560,13560,13560,0
20241211,195700,468789390,13560,13560,13560,13560,0
20241211,195600,468789390,13560,13560,13560,13560,0
20241211,195500,468789390,13560,13560,13560,13560,0
20241211,195400,468789390,13560,13560,13560,13560,0
20241211,195300,468789390,13560,13560,13560,13560,0
20241211,195200,468789390,13560,13560,13560,13560,0
20241211,195100,468789390,13560,13560,13560,13560,0
20241211,195000,468789390,13560,13560,13560,13560,0
20241211,194900,468789390,13560,13560,13560,13560,0
20241211,194800,468789390,13560,13560,13560,13560,0
20241211,194700,468789390,13560,13560,13560,13560,0
20241211,194600,468789390,13560,13560,13560,13560,0
20241211,194500,468789390,13560,13560,13560,13560,0
20241211,194400,468789390,13560,13560,13560,13560,255
20241211,194300,468789390,13560,13560,13560,13560,0
20241211,194200,468789390,13560,13560,13560,13560,0
20241211,194100,468789390,13560,13560,13560,13560,0
20241211,194000,468789390,13560,13560,13560,13560,0
20241211,193900,468789390,13560,13560,13560,13560,0
20241211,193800,468789390,13560,13560,13560,13560,0
20241211,193700,468789390,13560,13560,13560,13560,0
20241211,193600,468789390,13560,13560,13560,13560,0
20241211,193500,468789390,13560,13560,13560,13560,0
20241211,193400,468789390,13560,13560,13560,13560,0
20241211,193300,468789390,13560,13560,13560,13560,0
20241211,193200,468789390,13560,13560,13560,13560,0
20241211,193100,468789390,13560,13560,13560,13560,0
20241211,193000,468789390,13560,13560,13560,13560,0
20241211,192900,468789390,13560,13560,13560,13560,0
20241211,192800,468789390,13560,13560,13560,13560,0
20241211,192700,468789390,13560,13560,13560,13560,0
20241211,192600,468789390,13560,13560,13560,13560,0
20241211,192500,468789390,13560,13560,13560,13560,0
20241211,192400,468789390,13560,13560,13560,13560,0
20241211,192300,468789390,13560,13560,13560,13560,0
20241211,192200,468789390,13560,13560,13560,13560,0
20241211,192100,468789390,13560,13560,13560,13560,0
20241211,192000,468789390,13560,13560,13560,13560,0
20241211,191900,468789390,13560,13560,13560,13560,0
20241211,191800,468789390,13560,13560,13560,13560,0
20241211,191700,468789390,13560,13560,13560,13560,0
20241211,191600,468789390,13560,13560,13560,13560,0
20241211,191500,468789390,13560,13560,13560,13560,0
20241211,191400,468789390,13560,13560,13560,13560,255
20241211,191300,468789390,13560,13560,13560,13560,0
20241211,191200,468789390,13560,13560,13560,13560,0
20241211,191100,468789390,13560,13560,13560,13560,0
20241211,191000,468789390,13560,13560,13560,13560,0
20241211,190900,468789390,13560,13560,13560,13560,0
20241211,190800,468789390,13560,13560,13560,13560,0
20241211,190700,468789390,13560,13560,13560,13560,0
20241211,190600,468789390,13560,13560,13560,13560,0
20241211,190500,468789390,13560,13560,13560,13560,0
20241211,190400,468789390,13560,13560,13560,13560,0
20241211,190300,468789390,13560,13560,13560,13560,0
20241211,190200,468789390,13560,13560,13560,13560,0
20241211,190100,468789390,13560,13560,13560,13560,0
20241211,190000,468789390,13560,13560,13560,13560,0
20241211,185900,468789390,13560,13560,13560,13560,0
20241211,185800,468789390,13560,13560,13560,13560,0
20241211,185700,468789390,13560,13560,13560,13560,0
20241211,185600,468789390,13560,13560,13560,13560,0
20241211,185500,468789390,13560,13560,13560,13560,0
20241211,185400,468789390,13560,13560,13560,13560,0
20241211,185300,468789390,13560,13560,13560,13560,0
20241211,185200,468789390,13560,13560,13560,13560,0
20241211,185100,468789390,13560,13560,13560,13560,0
20241211,185000,468789390,13560,13560,13560,13560,0
20241211,184900,468789390,13560,13560,13560,13560,0
20241211,184800,468789390,13560,13560,13560,13560,0
20241211,184700,468789390,13560,13560,13560,13560,0
20241211,184600,468789390,13560,13560,13560,13560,0
20241211,184500,468789390,13560,13560,13560,13560,0
20241211,184400,468789390,13560,13560,13560,13560,255
20241211,184300,468789390,13560,13560,13560,13560,0
20241211,184200,468789390,13560,13560,13560,13560,0
20241211,184100,468789390,13560,13560,13560,13560,0
20241211,184000,468789390,13560,13560,13560,13560,0
20241211,183900,468789390,13560,13560,13560,13560,0
20241211,183800,468789390,13560,13560,13560,13560,0
20241211,183700,468789390,13560,13560,13560,13560,0
20241211,183600,468789390,13560,13560,13560,13560,0
20241211,183500,468789390,13560,13560,13560,13560,0
20241211,183400,468789390,13560,13560,13560,13560,0
20241211,183300,468789390,13560,13560,13560,13560,0
20241211,183200,468789390,13560,13560,13560,13560,0
20241211,183100,468789390,13560,13560,13560,13560,0
20241211,183000,468789390,13560,13560,13560,13560,0
20241211,182900,468789390,13560,13560,13560,13560,0
20241211,182800,468789390,13560,13560,13560,13560,0
20241211,182700,468789390,13560,13560,13560,13560,0
20241211,182600,468789390,13560,13560,13560,13560,0
20241211,182500,468789390,13560,13560,13560,13560,0
20241211,182400,468789390,13560,13560,13560,13560,0
20241211,182300,468789390,13560,13560,13560,13560,0
20241211,182200,468789390,13560,13560,13560,13560,0
20241211,182100,468789390,13560,13560,13560,13560,0
20241211,182000,468789390,13560,13560,13560,13560,0
20241211,181900,468789390,13560,13560,13560,13560,0
20241211,181800,468789390,13560,13560,13560,13560,0
20241211,181700,468789390,13560,13560,13560,13560,0
20241211,181600,468789390,13560,13560,13560,13560,0
20241211,181500,468789390,13560,13560,13560,13560,0
20241211,181400,468789390,13560,13560,13560,13560,255
20241211,181300,468789390,13560,13560,13560,13560,0
20241211,181200,468789390,13560,13560,13560,13560,0
20241211,181100,468789390,13560,13560,13560,13560,0
20241211,181000,468789390,13560,13560,13560,13560,0
20241211,180900,468789390,13560,13560,13560,13560,0
20241211,180800,468789390,13560,13560,13560,13560,0
20241211,180700,468789390,13560,13560,13560,13560,0
20241211,180600,468789390,13560,13560,13560,13560,0
20241211,180500,468789390,13560,13560,13560,13560,0
20241211,180400,468789390,13560,13560,13560,13560,0
20241211,180300,468789390,13560,13560,13560,13560,0
20241211,180200,468789390,13560,13560,13560,13560,0
20241211,180100,468789390,13560,13560,13560,13560,0
20241211,180000,468789390,13560,13560,13560,13560,0
20241211,175900,468789390,13560,13560,13560,13560,0
20241211,175800,468789390,13560,13560,13560,13560,0
20241211,175700,468789390,13560,13560,13560,13560,0
20241211,175600,468789390,13560,13560,13560,13560,0
20241211,175500,468789390,13560,13560,13560,13560,0
20241211,175400,468789390,13560,13560,13560,13560,0
20241211,175300,468789390,13560,13560,13560,13560,0
20241211,175200,468789390,13560,13560,13560,13560,0
20241211,175100,468789390,13560,13560,13560,13560,0
20241211,175000,468789390,13560,13560,13560,13560,0
20241211,174900,468789390,13560,13560,13560,13560,0
20241211,174800,468789390,13560,13560,13560,13560,0
20241211,174700,468789390,13560,13560,13560,13560,0
20241211,174600,468789390,13560,13560,13560,13560,0
20241211,174500,468789390,13560,13560,13560,13560,0
20241211,174400,468789390,13560,13560,13560,13560,255
20241211,174300,468789390,13560,13560,13560,13560,0
20241211,174200,468789390,13560,13560,13560,13560,0
20241211,174100,468789390,13560,13560,13560,13560,0
20241211,174000,468789390,13560,13560,13560,13560,0
20241211,173900,468789390,13560,13560,13560,13560,0
20241211,173800,468789390,13560,13560,13560,13560,0
20241211,173700,468789390,13560,13560,13560,13560,0
20241211,173600,468789390,13560,13560,13560,13560,0
20241211,173500,468789390,13560,13560,13560,13560,0
20241211,173400,468789390,13560,13560,13560,13560,0
20241211,173300,468789390,13560,13560,13560,13560,0
20241211,173200,468789390,13560,13560,13560,13560,0
20241211,173100,468789390,13560,13560,13560,13560,0
20241211,173000,468789390,13560,13560,13560,13560,0
20241211,172900,468789390,13560,13560,13560,13560,0
20241211,172800,468789390,13560,13560,13560,13560,0
20241211,172700,468789390,13560,13560,13560,13560,0
20241211,172600,468789390,13560,13560,13560,13560,0
20241211,172500,468789390,13560,13560,13560,13560,0
20241211,172400,468789390,13560,13560,13560,13560,0
20241211,172300,468789390,13560,13560,13560,13560,0
20241211,172200,468789390,13560,13560,13560,13560,0
20241211,172100,468789390,13560,13560,13560,13560,0
20241211,172000,468789390,13560,13560,13560,13560,0
20241211,171900,468789390,13560,13560,13560,13560,0
20241211,171800,468789390,13560,13560,13560,13560,0
20241211,171700,468789390,13560,13560,13560,13560,0
20241211,171600,468789390,13560,13560,13560,13560,0
20241211,171500,468789390,13560,13560,13560,13560,0
20241211,171400,468789390,13560,13560,13560,13560,255
20241211,171300,468789390,13560,13560,13560,13560,0
20241211,171200,468789390,13560,13560,13560,13560,0
20241211,171100,468789390,13560,13560,13560,13560,0
20241211,171000,468789390,13560,13560,13560,13560,0
20241211,170900,468789390,13560,13560,13560,13560,0
20241211,170800,468789390,13560,13560,13560,13560,0
20241211,170700,468789390,13560,13560,13560,13560,0
20241211,170600,468789390,13560,13560,13560,13560,0
20241211,170500,468789390,13560,13560,13560,13560,0
20241211,170400,468789390,13560,13560,13560,13560,0
20241211,170300,468789390,13560,13560,13560,13560,0
20241211,170200,468789390,13560,13560,13560,13560,0
20241211,170100,468789390,13560,13560,13560,13560,0
20241211,170000,468789390,13560,13560,13560,13560,0
20241211,165900,468789390,13560,13560,13560,13560,0
20241211,165800,468789390,13560,13560,13560,13560,0
20241211,165700,468789390,13560,13560,13560,13560,0
20241211,165600,468789390,13560,13560,13560,13560,0
20241211,165500,468789390,13560,13560,13560,13560,0
20241211,165400,468789390,13560,13560,13560,13560,0
20241211,165300,468789390,13560,13560,13560,13560,0
20241211,165200,468789390,13560,13560,13560,13560,0
20241211,165100,468789390,13560,13560,13560,13560,0
20241211,165000,468789390,13560,13560,13560,13560,0
20241211,164900,468789390,13560,13560,13560,13560,0
20241211,164800,468789390,13560,13560,13560,13560,0
20241211,164700,468789390,13560,13560,13560,13560,0
20241211,164600,468789390,13560,13560,13560,13560,0
20241211,164500,468789390,13560,13560,13560,13560,0
20241211,164400,468789390,13560,13560,13560,13560,255
20241211,164300,468789390,13560,13560,13560,13560,0
20241211,164200,468789390,13560,13560,13560,13560,0
20241211,164100,468789390,13560,13560,13560,13560,0
20241211,164000,468789390,13560,13560,13560,13560,0
20241211,163900,468789390,13560,13560,13560,13560,0
20241211,163800,468789390,13560,13560,13560,13560,0
20241211,163700,468789390,13560,13560,13560,13560,0
20241211,163600,468789390,13560,13560,13560,13560,0
20241211,163500,468789390,13560,13560,13560,13560,0
20241211,163400,468789390,13560,13560,13560,13560,0
20241211,163300,468789390,13560,13560,13560,13560,0
20241211,163200,468789390,13560,13560,13560,13560,0
20241211,163100,468789390,13560,13560,13560,13560,0
20241211,163000,468789390,13560,13560,13560,13560,0
20241211,162900,468789390,13560,13560,13560,13560,0
20241211,162800,468789390,13560,13560,13560,13560,0
20241211,162700,468789390,13560,13560,13560,13560,0
20241211,162600,468789390,13560,13560,13560,13560,0
20241211,162500,468789390,13560,13560,13560,13560,0
20241211,162400,468789390,13560,13560,13560,13560,0
20241211,162300,468789390,13560,13560,13560,13560,0
20241211,162200,468789390,13560,13560,13560,13560,0
20241211,162100,468789390,13560,13560,13560,13560,0
20241211,162000,468789390,13560,13560,13560,13560,0
20241211,161900,468789390,13560,13560,13560,13560,0
20241211,161800,468789390,13560,13560,13560,13560,0
20241211,161700,468789390,13560,13560,13560,13560,0
20241211,161600,468789390,13560,13560,13560,13560,0
20241211,161500,468789390,13560,13560,13560,13560,0
20241211,161400,468789390,13560,13560,13560,13560,255
20241211,161300,468789390,13560,13560,13560,13560,0
20241211,161200,468789390,13560,13560,13560,13560,0
20241211,161100,468789390,13560,13560,13560,13560,0
20241211,161000,468789390,13560,13560,13560,13560,0
20241211,160900,468789390,13560,13560,13560,13560,0
20241211,160800,468789390,13560,13560,13560,13560,0
20241211,160700,468789390,13560,13560,13560,13560,0
20241211,160600,468789390,13560,13560,13560,13560,0
20241211,160500,468789390,13560,13560,13560,13560,0
20241211,160400,468789390,13560,13560,13560,13560,0
20241211,160300,468789390,13560,13560,13560,13560,0
20241211,160200,468789390,13560,13560,13560,13560,0
20241211,160100,468789390,13560,13560,13560,13560,0
20241211,160000,468789390,13560,13560,13560,13560,0
20241211,155900,468789390,13560,13560,13560,13560,0
20241211,155800,468789390,13560,13560,13560,13560,0
20241211,155700,468789390,13560,13560,13560,13560,0
20241211,155600,468789390,13560,13560,13560,13560,0
20241211,155500,468789390,13560,13560,13560,13560,0
20241211,155400,468789390,13560,13560,13560,13560,0
20241211,155300,468789390,13560,13560,13560,13560,0
20241211,155200,468789390,13560,13560,13560,13560,0
20241211,155100,468789390,13560,13560,13560,13560,0
20241211,155000,468789390,13560,13560,13560,13560,0
20241211,154900,468789390,13560,13560,13560,13560,0
20241211,154800,468789390,13560,13560,13560,13560,0
20241211,154700,468789390,13560,13560,13560,13560,0
20241211,154600,468789390,13560,13560,13560,13560,0
20241211,154500,468789390,13560,13560,13560,13560,0
20241211,154400,468789390,13560,13560,13560,13560,255
20241211,154300,468789390,13560,13560,13560,13560,0
20241211,154200,468789390,13560,13560,13560,13560,0
20241211,154100,468789390,13560,13560,13560,13560,0
20241211,154000,468789390,13560,13560,13560,13560,0
20241211,153900,468789390,13560,13560,13560,13560,0
20241211,153800,468789390,13560,13560,13560,13560,0
20241211,153700,468789390,13560,13560,13560,13560,0
20241211,153600,468789390,13560,13560,13560,13560,0
20241211,153500,468789390,13560,13560,13560,13560,0
20241211,153400,468789390,13560,13560,13560,13560,0
20241211,153300,468789390,13560,13560,13560,13560,0
20241211,153200,468789390,13560,13560,13560,13560,0
20241211,153100,468789390,13560,13560,13560,13560,0
20241211,153000,468789390,13560,13560,13560,13560,255
20241211,152900,465331590,13490,13490,13490,13490,0
20241211,152800,465331590,13490,13490,13490,13490,0
20241211,152700,465331590,13490,13490,13490,13490,0
20241211,152600,465331590,13490,13490,13490,13490,0
20241211,152500,465331590,13490,13490,13490,13490,0
20241211,152400,465331590,13490,13490,13490,13490,0
20241211,152300,465331590,13490,13490,13490,13490,0
20241211,152200,465331590,13490,13490,13490,13490,0
20241211,152100,465331590,13490,13490,13490,13490,0
20241211,152000,465331590,13490,13490,13490,13490,0
20241211,151900,465331590,13490,13460,13490,13460,365
20241211,151800,460418630,13460,13470,13470,13460,411
20241211,151700,454883330,13470,13470,13470,13470,0
20241211,151600,454883330,13470,13480,13480,13470,36
20241211,151500,454398310,13490,13460,13490,13460,84
20241211,151400,453266910,13460,13460,13460,13460,5
20241211,151300,453199610,13470,13470,13470,13470,20
20241211,151200,452930210,13470,13470,13470,13470,28
20241211,151100,452553050,13480,13480,13480,13420,281
20241211,151000,448778430,13480,13480,13480,13480,61
20241211,150900,447956150,13480,13480,13480,13480,0
20241211,150800,447956150,13480,13480,13480,13480,0
20241211,150700,447956150,13480,13410,13480,13410,2430
20241211,150600,415329310,13410,13410,13410,13410,58
20241211,150500,414551530,13400,13400,13400,13400,0
20241211,150400,414551530,13400,13400,13400,13400,0
20241211,150300,414551530,13400,13400,13410,13400,368
20241211,150200,409618690,13400,13400,13400,13400,3
20241211,150100,409578490,13400,13400,13400,13400,0
20241211,150000,409578490,13400,13400,13400,13400,0
20241211,145900,409578490,13400,13400,13400,13400,0
20241211,145800,409578490,13400,13400,13400,13400,0
20241211,145700,409578490,13400,13400,13400,13400,29
20241211,145600,409189890,13400,13400,13400,13400,58
20241211,145500,408412690,13400,13400,13400,13400,0
20241211,145400,408412690,13400,13400,13400,13400,0
20241211,145300,408412690,13400,13400,13400,13400,202
20241211,145200,405705890,13400,13400,13400,13400,0
20241211,145100,405705890,13400,13400,13400,13400,0
20241211,145000,405705890,13400,13400,13400,13400,1090
20241211,144900,391099890,13330,13330,13330,13330,0
20241211,144800,391099890,13330,13330,13330,13330,0
20241211,144700,391099890,13330,13330,13330,13330,0
20241211,144600,391099890,13330,13330,13330,13330,0
20241211,144500,391099890,13330,13330,13330,13330,0
20241211,144400,391099890,13330,13320,13330,13320,508
20241211,144300,384333280,13400,13400,13400,13400,0
20241211,144200,384333280,13400,13400,13400,13400,0
20241211,144100,384333280,13400,13400,13400,13400,0
20241211,144000,384333280,13400,13400,13400,13400,119
20241211,143900,382738680,13390,13390,13390,13390,1
20241211,143800,382725290,13290,13290,13290,13290,0
20241211,143700,382725290,13290,13380,13380,13290,2955
20241211,143600,343443890,13420,13420,13420,13420,0
20241211,143500,343443890,13420,13420,13420,13420,0
20241211,143400,343443890,13420,13420,13420,13420,0
20241211,143300,343443890,13420,13420,13420,13420,0
20241211,143200,343443890,13420,13420,13420,13420,0
20241211,143100,343443890,13420,13420,13420,13420,0
20241211,143000,343443890,13420,13420,13420,13420,11
20241211,142900,343296270,13380,13380,13380,13380,59
20241211,142800,342506850,13420,13420,13420,13420,0
20241211,142700,342506850,13420,13420,13420,13420,0
20241211,142600,342506850,13420,13420,13420,13420,11
20241211,142500,342359230,13470,13470,13470,13470,0
20241211,142400,342359230,13470,13470,13470,13470,0
20241211,142300,342359230,13470,13470,13470,13470,0
20241211,142200,342359230,13470,13470,13470,13470,0
20241211,142100,342359230,13470,13420,13480,13420,205
20241211,142000,339607730,13420,13420,13420,13420,0
20241211,141900,339607730,13420,13420,13420,13420,0
20241211,141800,339607730,13420,13420,13420,13420,0
20241211,141700,339607730,13420,13420,13420,13420,11
20241211,141600,339460110,13420,13420,13420,13420,106
20241211,141500,338037590,13500,13500,13500,13500,191
20241211,141400,335459090,13500,13420,13500,13420,865
20241211,141300,323847380,13420,13380,13420,13380,421
20241211,141200,318198040,13380,13380,13380,13380,1
20241211,141100,318184660,13420,13420,13420,13420,0
20241211,141000,318184660,13420,13420,13420,13420,0
20241211,140900,318184660,13420,13420,13420,13420,0
20241211,140800,318184660,13420,13420,13420,13420,0
20241211,140700,318184660,13420,13420,13420,13420,0
20241211,140600,318184660,13420,13420,13420,13420,0
20241211,140500,318184660,13420,13420,13420,13420,0
20241211,140400,318184660,13420,13420,13420,13420,0
20241211,140300,318184660,13420,13310,13420,13300,1956
20241211,140200,292157980,13320,13320,13320,13320,0
20241211,140100,292157980,13320,13320,13320,13320,7
20241211,140000,292064740,13320,13350,13350,13320,123
20241211,135900,290426350,13320,13320,13320,13320,0
20241211,135800,290426350,13320,13320,13320,13320,0
20241211,135700,290426350,13320,13320,13320,13320,0
20241211,135600,290426350,13320,13320,13320,13320,0
20241211,135500,290426350,13320,13350,13350,13320,71
20241211,135400,289478530,13350,13350,13350,13350,0
20241211,135300,289478530,13350,13350,13350,13350,0
20241211,135200,289478530,13350,13350,13350,13350,0
20241211,135100,289478530,13350,13350,13350,13350,0
20241211,135000,289478530,13350,13350,13350,13350,0
20241211,134900,289478530,13350,13350,13350,13350,0
20241211,134800,289478530,13350,13350,13350,13350,0
20241211,134700,289478530,13350,13350,13350,13350,0
20241211,134600,289478530,13350,13350,13350,13350,0
20241211,134500,289478530,13350,13350,13350,13350,0
20241211,134400,289478530,13350,13350,13350,13350,0
20241211,134300,289478530,13350,13400,13400,13350,54
20241211,134200,288755030,13420,13420,13420,13420,1
20241211,134100,288741610,13420,13420,13420,13420,0
20241211,134000,288741610,13420,13410,13420,13410,41
20241211,133900,288191680,13480,13480,13480,13480,0
20241211,133800,288191680,13480,13480,13480,13480,0
20241211,133700,288191680,13480,13480,13480,13480,0
20241211,133600,288191680,13480,13480,13480,13480,0
20241211,133500,288191680,13480,13480,13480,13480,0
20241211,133400,288191680,13480,13480,13480,13480,0
20241211,133300,288191680,13480,13480,13480,13480,0
20241211,133200,288191680,13480,13480,13480,13480,0
20241211,133100,288191680,13480,13480,13480,13480,0
20241211,133000,288191680,13480,13410,13490,13410,592
20241211,132900,280246680,13410,13410,13410,13410,0
20241211,132800,280246680,13410,13410,13410,13410,0
20241211,132700,280246680,13410,13410,13410,13410,0
20241211,132600,280246680,13410,13410,13410,13410,0
20241211,132500,280246680,13410,13410,13410,13410,0
20241211,132400,280246680,13410,13410,13410,13410,0
20241211,132300,280246680,13410,13410,13410,13410,0
20241211,132200,280246680,13410,13410,13410,13410,0
20241211,132100,280246680,13410,13410,13410,13410,0
20241211,132000,280246680,13410,13410,13410,13410,2
20241211,131900,280219860,13410,13410,13410,13410,0
20241211,131800,280219860,13410,13410,13410,13410,0
20241211,131700,280219860,13410,13410,13410,13410,0
20241211,131600,280219860,13410,13410,13410,13410,0
20241211,131500,280219860,13410,13410,13410,13410,0
20241211,131400,280219860,13410,13410,13410,13410,0
20241211,131300,280219860,13410,13410,13410,13410,0
20241211,131200,280219860,13410,13410,13410,13410,0
20241211,131100,280219860,13410,13410,13410,13410,0
20241211,131000,280219860,13410,13410,13410,13410,2
20241211,130900,280193040,13420,13420,13420,13420,31
20241211,130800,279777020,13420,13490,13490,13420,36
20241211,130700,279293620,13480,13480,13480,13480,0
20241211,130600,279293620,13480,13480,13480,13480,0
20241211,130500,279293620,13480,13480,13480,13480,0
20241211,130400,279293620,13480,13500,13500,13480,462
20241211,130300,273064850,13600,13600,13600,13600,0
20241211,130200,273064850,13600,13600,13600,13600,0
20241211,130100,273064850,13600,13600,13600,13600,0
20241211,130000,273064850,13600,13600,13600,13600,0
20241211,125900,273064850,13600,13600,13600,13600,0
20241211,125800,273064850,13600,13600,13600,13600,0
20241211,125700,273064850,13600,13600,13600,13600,0
20241211,125600,273064850,13600,13600,13600,13600,0
20241211,125500,273064850,13600,13600,13600,13600,4
20241211,125400,273010450,13560,13560,13560,13560,0
20241211,125300,273010450,13560,13560,13560,13560,0
20241211,125200,273010450,13560,13560,13560,13560,0
20241211,125100,273010450,13560,13560,13560,13560,0
20241211,125000,273010450,13560,13560,13560,13560,0
20241211,124900,273010450,13560,13560,13560,13560,0
20241211,124800,273010450,13560,13560,13560,13560,0
20241211,124700,273010450,13560,13560,13560,13560,0
20241211,124600,273010450,13560,13560,13560,13560,0
20241211,124500,273010450,13560,13560,13560,13560,0
20241211,124400,273010450,13560,13560,13560,13560,0
20241211,124300,273010450,13560,13560,13560,13560,0
20241211,124200,273010450,13560,13560,13560,13560,0
20241211,124100,273010450,13560,13560,13560,13560,0
20241211,124000,273010450,13560,13560,13560,13560,0
20241211,123900,273010450,13560,13560,13560,13560,0
20241211,123800,273010450,13560,13560,13560,13560,0
20241211,123700,273010450,13560,13560,13560,13560,0
20241211,123600,273010450,13560,13560,13560,13560,0
20241211,123500,273010450,13560,13560,13560,13560,0
20241211,123400,273010450,13560,13560,13560,13560,0
20241211,123300,273010450,13560,13560,13560,13560,0
20241211,123200,273010450,13560,13560,13560,13560,0
20241211,123100,273010450,13560,13560,13560,13560,0
20241211,123000,273010450,13560,13560,13560,13560,0
20241211,122900,273010450,13560,13560,13560,13560,0
20241211,122800,273010450,13560,13560,13560,13560,0
20241211,122700,273010450,13560,13560,13560,13560,0
20241211,122600,273010450,13560,13560,13560,13560,0
20241211,122500,273010450,13560,13560,13560,13560,0
20241211,122400,273010450,13560,13560,13560,13560,0
20241211,122300,273010450,13560,13560,13560,13560,0
20241211,122200,273010450,13560,13560,13560,13560,0
20241211,122100,273010450,13560,13560,13560,13560,0
20241211,122000,273010450,13560,13560,13560,13560,0
20241211,121900,273010450,13560,13560,13560,13560,0
20241211,121800,273010450,13560,13560,13560,13560,0
20241211,121700,273010450,13560,13560,13560,13560,0
20241211,121600,273010450,13560,13560,13560,13560,0
20241211,121500,273010450,13560,13560,13560,13560,0
20241211,121400,273010450,13560,13560,13560,13560,0
20241211,121300,273010450,13560,13560,13560,13560,0
20241211,121200,273010450,13560,13550,13560,13520,162
20241211,121100,270815790,13560,13560,13560,13560,237
20241211,121000,267602070,13550,13550,13550,13550,0
20241211,120900,267602070,13550,13550,13550,13550,0
20241211,120800,267602070,13550,13550,13550,13550,0
20241211,120700,267602070,13550,13550,13550,13550,0
20241211,120600,267602070,13550,13550,13550,13550,0
20241211,120500,267602070,13550,13550,13550,13550,0
20241211,120400,267602070,13550,13550,13550,13550,0
20241211,120300,267602070,13550,13550,13550,13550,0
20241211,120200,267602070,13550,13550,13550,13550,14
20241211,120100,267412370,13550,13550,13550,13550,0
20241211,120000,267412370,13550,13550,13550,13550,0
20241211,115900,267412370,13550,13550,13550,13550,0
20241211,115800,267412370,13550,13550,13550,13550,0
20241211,115700,267412370,13550,13550,13550,13550,0
20241211,115600,267412370,13550,13550,13550,13550,0
20241211,115500,267412370,13550,13550,13550,13550,0
20241211,115400,267412370,13550,13550,13550,13550,0
20241211,115300,267412370,13550,13550,13550,13550,0
20241211,115200,267412370,13550,13550,13550,13550,0
20241211,115100,267412370,13550,13550,13550,13550,0
20241211,115000,267412370,13550,13550,13550,13550,0
20241211,114900,267412370,13550,13550,13550,13550,0
20241211,114800,267412370,13550,13550,13550,13550,0
20241211,114700,267412370,13550,13550,13550,13550,0
20241211,114600,267412370,13550,13550,13550,13550,4
20241211,114500,267358170,13720,13720,13720,13720,0
20241211,114400,267358170,13720,13720,13720,13720,0
20241211,114300,267358170,13720,13720,13720,13720,2
20241211,114200,267330730,13720,13670,13720,13670,1690
20241211,114100,244167630,13680,13680,13680,13680,0
20241211,114000,244167630,13680,13680,13680,13680,0
20241211,113900,244167630,13680,13680,13680,13680,0
20241211,113800,244167630,13680,13680,13680,13680,0
20241211,113700,244167630,13680,13680,13680,13680,0
20241211,113600,244167630,13680,13680,13680,13680,0
20241211,113500,244167630,13680,13680,13680,13680,20
20241211,113400,243894030,13680,13680,13680,13680,0
20241211,113300,243894030,13680,13680,13680,13680,0
20241211,113200,243894030,13680,13680,13680,13680,0
20241211,113100,243894030,13680,13680,13680,13680,0
20241211,113000,243894030,13680,13680,13680,13680,0
20241211,112900,243894030,13680,13680,13680,13680,0
20241211,112800,243894030,13680,13680,13680,13680,0
20241211,112700,243894030,13680,13680,13680,13680,128
20241211,112600,242142990,13680,13670,13680,13670,150
20241211,112500,240091360,13680,13670,13680,13670,140
20241211,112400,238176590,13680,13680,13680,13680,0
20241211,112300,238176590,13680,13680,13680,13680,0
20241211,112200,238176590,13680,13620,13680,13620,360
20241211,112100,233252590,13690,13690,13690,13690,1
20241211,112000,233238900,13690,13590,13690,13590,1334
20241211,111900,215008980,13600,13460,13600,13460,1208
20241211,111800,198668340,13460,13460,13460,13460,3
20241211,111700,198627960,13460,13380,13460,13380,837
20241211,111600,187402720,13380,13370,13380,13330,658
20241211,111500,178602870,13380,13380,13380,13380,0
20241211,111400,178602870,13380,13380,13380,13380,0
20241211,111300,178602870,13380,13380,13380,13380,7
20241211,111200,178509210,13440,13430,13440,13430,6
20241211,111100,178428580,13380,13380,13380,13380,0
20241211,111000,178428580,13380,13380,13380,13380,0
20241211,110900,178428580,13380,13380,13380,13380,0
20241211,110800,178428580,13380,13380,13380,13380,49
20241211,110700,177772960,13380,13380,13380,13380,0
20241211,110600,177772960,13380,13380,13380,13380,0
20241211,110500,177772960,13380,13380,13380,13380,0
20241211,110400,177772960,13380,13380,13380,13380,50
20241211,110300,177103960,13380,13380,13380,13380,0
20241211,110200,177103960,13380,13380,13380,13380,0
20241211,110100,177103960,13380,13380,13380,13380,0
20241211,110000,177103960,13380,13380,13380,13380,1
20241211,105900,177090580,13380,13380,13380,13380,0
20241211,105800,177090580,13380,13380,13380,13380,0
20241211,105700,177090580,13380,13380,13380,13380,0
20241211,105600,177090580,13380,13380,13380,13380,0
20241211,105500,177090580,13380,13380,13380,13380,0
20241211,105400,177090580,13380,13380,13380,13380,0
20241211,105300,177090580,13380,13380,13380,13380,0
20241211,105200,177090580,13380,13380,13380,13380,0
20241211,105100,177090580,13380,13450,13450,13380,199
20241211,105000,174420960,13460,13460,13460,13460,121
20241211,104900,172792300,13460,13460,13460,13460,0
20241211,104800,172792300,13460,13460,13460,13460,0
20241211,104700,172792300,13460,13460,13460,13460,0
20241211,104600,172792300,13460,13460,13460,13460,0
20241211,104500,172792300,13460,13460,13460,13460,0
20241211,104400,172792300,13460,13460,13460,13460,0
20241211,104300,172792300,13460,13460,13460,13460,0
20241211,104200,172792300,13460,13460,13460,13460,0
20241211,104100,172792300,13460,13460,13460,13460,5
20241211,104000,172725000,13500,13500,13500,13500,0
20241211,103900,172725000,13500,13540,13540,13500,1532
20241211,103800,152017210,13610,13610,13610,13610,0
20241211,103700,152017210,13610,13610,13610,13610,0
20241211,103600,152017210,13610,13610,13610,13610,0
20241211,103500,152017210,13610,13610,13610,13610,0
20241211,103400,152017210,13610,13610,13610,13610,0
20241211,103300,152017210,13610,13610,13610,13610,0
20241211,103200,152017210,13610,13610,13610,13610,0
20241211,103100,152017210,13610,13610,13610,13610,0
20241211,103000,152017210,13610,13610,13610,13610,30
20241211,102900,151608910,13610,13610,13610,13610,1
20241211,102800,151595300,13680,13610,13680,13610,500
20241211,102700,144757400,13610,13610,13610,13610,0
20241211,102600,144757400,13610,13610,13610,13610,0
20241211,102500,144757400,13610,13610,13610,13610,10
20241211,102400,144621300,13610,13610,13610,13610,110
20241211,102300,143124200,13600,13600,13600,13600,0
20241211,102200,143124200,13600,13600,13600,13600,10
20241211,102100,142988200,13570,13570,13570,13570,5
20241211,102000,142920350,13520,13520,13520,13520,0
20241211,101900,142920350,13520,13520,13520,13520,1379
20241211,101800,124276270,13780,13780,13780,13780,0
20241211,101700,124276270,13780,13690,13780,13690,856
20241211,101600,112520770,13700,13500,13730,13500,724
20241211,101500,102640740,13500,13410,13500,13410,335
20241211,101400,98127430,13400,13390,13400,13390,148
20241211,101300,96144560,13390,13350,13390,13350,92
20241211,101200,94914430,13340,13340,13340,13340,181
20241211,101100,92499890,13290,13340,13340,13290,497
20241211,101000,85870360,13300,13300,13300,13300,0
20241211,100900,85870360,13300,13300,13300,13300,0
20241211,100800,85870360,13300,13340,13340,13300,6
20241211,100700,85790520,13340,13340,13340,13340,298
20241211,100600,81815200,13340,13340,13340,13340,21
20241211,100500,81535060,13310,13300,13310,13300,50
20241211,100400,80869660,13300,13300,13300,13300,30
20241211,100300,80470660,13340,13340,13340,13340,10
20241211,100200,80337260,13300,13300,13300,13300,0
20241211,100100,80337260,13300,13300,13300,13300,97
20241211,100000,79047160,13310,13310,13310,13310,20
20241211,095900,78780960,13300,13300,13300,13300,9
20241211,095800,78661260,13290,13290,13290,13290,0
20241211,095700,78661260,13290,13290,13290,13290,0
20241211,095600,78661260,13290,13290,13290,13290,0
20241211,095500,78661260,13290,13290,13290,13290,0
20241211,095400,78661260,13290,13290,13290,13290,0
20241211,095300,78661260,13290,13310,13310,13290,39
20241211,095200,78142550,13340,13340,13340,13340,14
20241211,095100,77955790,13330,13330,13330,13330,0
20241211,095000,77955790,13330,13330,13330,13330,0
20241211,094900,77955790,13330,13330,13330,13330,1
20241211,094800,77942460,13310,13310,13310,13310,20
20241211,094700,77676260,13310,13320,13320,13310,20
20241211,094600,77409960,13330,13330,13330,13330,10
20241211,094500,77276660,13340,13340,13340,13340,10
20241211,094400,77143260,13330,13300,13330,13300,122
20241211,094300,75520150,13300,13300,13300,13300,1
20241211,094200,75506850,13290,13240,13290,13240,843
20241211,094100,64336900,13250,13250,13250,13250,30
20241211,094000,63939400,13250,13250,13250,13250,0
20241211,093900,63939400,13250,13220,13250,13220,238
20241211,093800,60787020,13200,13190,13200,13190,117
20241211,093700,59242690,13180,13170,13180,13170,42
20241211,093600,58689180,13120,13170,13170,13120,6
20241211,093500,58610410,13160,13150,13160,13150,1699
20241211,093400,36253550,13140,13140,13140,13140,0
20241211,093300,36253550,13140,13140,13140,13140,268
20241211,093200,32732030,13140,13130,13140,13130,759
20241211,093100,22761780,13120,13120,13120,13120,197
20241211,093000,20177140,13050,13050,13050,13050,0
20241211,092900,20177140,13050,13050,13050,13050,0
20241211,092800,20177140,13050,13050,13050,13050,0
20241211,092700,20177140,13050,13050,13050,13050,0
20241211,092600,20177140,13050,13050,13050,13050,0
20241211,092500,20177140,13050,13050,13050,13050,10
20241211,092400,20046640,13120,13120,13120,13120,0
20241211,092300,20046640,13120,13120,13120,13120,0
20241211,092200,20046640,13120,13120,13120,13120,0
20241211,092100,20046640,13120,13120,13120,13120,0
20241211,092000,20046640,13120,13120,13120,13120,0
20241211,091900,20046640,13120,13120,13120,13120,122
20241211,091800,18446000,13120,13090,13120,13090,301
20241211,091700,14505880,13080,13080,13080,13080,0
20241211,091600,14505880,13080,12990,13080,12990,354
20241211,091500,9907330,12990,13060,13060,12990,589
20241211,091400,2254470,12990,12990,12990,12990,27
20241211,091300,1903740,12990,12990,12990,12990,0
20241211,091200,1903740,12990,12990,12990,12990,0
20241211,091100,1903740,12990,12990,12990,12990,0
20241211,091000,1903740,12990,12990,12990,12990,21
20241211,090900,1630950,12990,12990,12990,12990,0
20241211,090800,1630950,12990,12990,12990,12990,0
20241211,090700,1630950,12990,12990,12990,12990,1
20241211,090600,1617960,12850,12850,12850,12850,0
20241211,090500,1617960,12850,12850,12850,12850,0
20241211,090400,1617960,12850,12840,12850,12840,24
20241211,090300,1309650,12840,12820,12840,12820,3
20241211,090200,1271170,12810,12810,12810,12810,0
20241211,090100,1271170,12810,12840,12850,12810,96
20241211,090000,38550,12850,12850,12850,12850,3