KissMeData/128820/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,202200,391821900,3250,3250,3250,3250,1537
20241211,202100,391821900,3250,3250,3250,3250,0
20241211,202000,391821900,3250,3250,3250,3250,0
20241211,201900,391821900,3250,3250,3250,3250,0
20241211,201800,391821900,3250,3250,3250,3250,0
20241211,201700,391821900,3250,3250,3250,3250,0
20241211,201600,391821900,3250,3250,3250,3250,0
20241211,201500,391821900,3250,3250,3250,3250,0
20241211,201400,391821900,3250,3250,3250,3250,0
20241211,201300,391821900,3250,3250,3250,3250,0
20241211,201200,391821900,3250,3250,3250,3250,0
20241211,201100,391821900,3250,3250,3250,3250,0
20241211,201000,391821900,3250,3250,3250,3250,0
20241211,200900,391821900,3250,3250,3250,3250,0
20241211,200800,391821900,3250,3250,3250,3250,0
20241211,200700,391821900,3250,3250,3250,3250,0
20241211,200600,391821900,3250,3250,3250,3250,0
20241211,200500,391821900,3250,3250,3250,3250,0
20241211,200400,391821900,3250,3250,3250,3250,0
20241211,200300,391821900,3250,3250,3250,3250,0
20241211,200200,391821900,3250,3250,3250,3250,0
20241211,200100,391821900,3250,3250,3250,3250,0
20241211,200000,391821900,3250,3250,3250,3250,0
20241211,195900,391821900,3250,3250,3250,3250,0
20241211,195800,391821900,3250,3250,3250,3250,0
20241211,195700,391821900,3250,3250,3250,3250,0
20241211,195600,391821900,3250,3250,3250,3250,0
20241211,195500,391821900,3250,3250,3250,3250,0
20241211,195400,391821900,3250,3250,3250,3250,0
20241211,195300,391821900,3250,3250,3250,3250,0
20241211,195200,391821900,3250,3250,3250,3250,1537
20241211,195100,391821900,3250,3250,3250,3250,0
20241211,195000,391821900,3250,3250,3250,3250,0
20241211,194900,391821900,3250,3250,3250,3250,0
20241211,194800,391821900,3250,3250,3250,3250,0
20241211,194700,391821900,3250,3250,3250,3250,0
20241211,194600,391821900,3250,3250,3250,3250,0
20241211,194500,391821900,3250,3250,3250,3250,0
20241211,194400,391821900,3250,3250,3250,3250,0
20241211,194300,391821900,3250,3250,3250,3250,0
20241211,194200,391821900,3250,3250,3250,3250,0
20241211,194100,391821900,3250,3250,3250,3250,0
20241211,194000,391821900,3250,3250,3250,3250,0
20241211,193900,391821900,3250,3250,3250,3250,0
20241211,193800,391821900,3250,3250,3250,3250,0
20241211,193700,391821900,3250,3250,3250,3250,0
20241211,193600,391821900,3250,3250,3250,3250,0
20241211,193500,391821900,3250,3250,3250,3250,0
20241211,193400,391821900,3250,3250,3250,3250,0
20241211,193300,391821900,3250,3250,3250,3250,0
20241211,193200,391821900,3250,3250,3250,3250,0
20241211,193100,391821900,3250,3250,3250,3250,0
20241211,193000,391821900,3250,3250,3250,3250,0
20241211,192900,391821900,3250,3250,3250,3250,0
20241211,192800,391821900,3250,3250,3250,3250,0
20241211,192700,391821900,3250,3250,3250,3250,0
20241211,192600,391821900,3250,3250,3250,3250,0
20241211,192500,391821900,3250,3250,3250,3250,0
20241211,192400,391821900,3250,3250,3250,3250,0
20241211,192300,391821900,3250,3250,3250,3250,0
20241211,192200,391821900,3250,3250,3250,3250,1537
20241211,192100,391821900,3250,3250,3250,3250,0
20241211,192000,391821900,3250,3250,3250,3250,0
20241211,191900,391821900,3250,3250,3250,3250,0
20241211,191800,391821900,3250,3250,3250,3250,0
20241211,191700,391821900,3250,3250,3250,3250,0
20241211,191600,391821900,3250,3250,3250,3250,0
20241211,191500,391821900,3250,3250,3250,3250,0
20241211,191400,391821900,3250,3250,3250,3250,0
20241211,191300,391821900,3250,3250,3250,3250,0
20241211,191200,391821900,3250,3250,3250,3250,0
20241211,191100,391821900,3250,3250,3250,3250,0
20241211,191000,391821900,3250,3250,3250,3250,0
20241211,190900,391821900,3250,3250,3250,3250,0
20241211,190800,391821900,3250,3250,3250,3250,0
20241211,190700,391821900,3250,3250,3250,3250,0
20241211,190600,391821900,3250,3250,3250,3250,0
20241211,190500,391821900,3250,3250,3250,3250,0
20241211,190400,391821900,3250,3250,3250,3250,0
20241211,190300,391821900,3250,3250,3250,3250,0
20241211,190200,391821900,3250,3250,3250,3250,0
20241211,190100,391821900,3250,3250,3250,3250,0
20241211,190000,391821900,3250,3250,3250,3250,0
20241211,185900,391821900,3250,3250,3250,3250,0
20241211,185800,391821900,3250,3250,3250,3250,0
20241211,185700,391821900,3250,3250,3250,3250,0
20241211,185600,391821900,3250,3250,3250,3250,0
20241211,185500,391821900,3250,3250,3250,3250,0
20241211,185400,391821900,3250,3250,3250,3250,0
20241211,185300,391821900,3250,3250,3250,3250,0
20241211,185200,391821900,3250,3250,3250,3250,1537
20241211,185100,391821900,3250,3250,3250,3250,0
20241211,185000,391821900,3250,3250,3250,3250,0
20241211,184900,391821900,3250,3250,3250,3250,0
20241211,184800,391821900,3250,3250,3250,3250,0
20241211,184700,391821900,3250,3250,3250,3250,0
20241211,184600,391821900,3250,3250,3250,3250,0
20241211,184500,391821900,3250,3250,3250,3250,0
20241211,184400,391821900,3250,3250,3250,3250,0
20241211,184300,391821900,3250,3250,3250,3250,0
20241211,184200,391821900,3250,3250,3250,3250,0
20241211,184100,391821900,3250,3250,3250,3250,0
20241211,184000,391821900,3250,3250,3250,3250,0
20241211,183900,391821900,3250,3250,3250,3250,0
20241211,183800,391821900,3250,3250,3250,3250,0
20241211,183700,391821900,3250,3250,3250,3250,0
20241211,183600,391821900,3250,3250,3250,3250,0
20241211,183500,391821900,3250,3250,3250,3250,0
20241211,183400,391821900,3250,3250,3250,3250,0
20241211,183300,391821900,3250,3250,3250,3250,0
20241211,183200,391821900,3250,3250,3250,3250,0
20241211,183100,391821900,3250,3250,3250,3250,0
20241211,183000,391821900,3250,3250,3250,3250,0
20241211,182900,391821900,3250,3250,3250,3250,0
20241211,182800,391821900,3250,3250,3250,3250,0
20241211,182700,391821900,3250,3250,3250,3250,0
20241211,182600,391821900,3250,3250,3250,3250,0
20241211,182500,391821900,3250,3250,3250,3250,0
20241211,182400,391821900,3250,3250,3250,3250,0
20241211,182300,391821900,3250,3250,3250,3250,0
20241211,182200,391821900,3250,3250,3250,3250,1537
20241211,182100,391821900,3250,3250,3250,3250,0
20241211,182000,391821900,3250,3250,3250,3250,0
20241211,181900,391821900,3250,3250,3250,3250,0
20241211,181800,391821900,3250,3250,3250,3250,0
20241211,181700,391821900,3250,3250,3250,3250,0
20241211,181600,391821900,3250,3250,3250,3250,0
20241211,181500,391821900,3250,3250,3250,3250,0
20241211,181400,391821900,3250,3250,3250,3250,0
20241211,181300,391821900,3250,3250,3250,3250,0
20241211,181200,391821900,3250,3250,3250,3250,0
20241211,181100,391821900,3250,3250,3250,3250,0
20241211,181000,391821900,3250,3250,3250,3250,0
20241211,180900,391821900,3250,3250,3250,3250,0
20241211,180800,391821900,3250,3250,3250,3250,0
20241211,180700,391821900,3250,3250,3250,3250,0
20241211,180600,391821900,3250,3250,3250,3250,0
20241211,180500,391821900,3250,3250,3250,3250,0
20241211,180400,391821900,3250,3250,3250,3250,0
20241211,180300,391821900,3250,3250,3250,3250,0
20241211,180200,391821900,3250,3250,3250,3250,0
20241211,180100,391821900,3250,3250,3250,3250,0
20241211,180000,391821900,3250,3250,3250,3250,0
20241211,175900,391821900,3250,3250,3250,3250,0
20241211,175800,391821900,3250,3250,3250,3250,0
20241211,175700,391821900,3250,3250,3250,3250,0
20241211,175600,391821900,3250,3250,3250,3250,0
20241211,175500,391821900,3250,3250,3250,3250,0
20241211,175400,391821900,3250,3250,3250,3250,0
20241211,175300,391821900,3250,3250,3250,3250,0
20241211,175200,391821900,3250,3250,3250,3250,1537
20241211,175100,391821900,3250,3250,3250,3250,0
20241211,175000,391821900,3250,3250,3250,3250,0
20241211,174900,391821900,3250,3250,3250,3250,0
20241211,174800,391821900,3250,3250,3250,3250,0
20241211,174700,391821900,3250,3250,3250,3250,0
20241211,174600,391821900,3250,3250,3250,3250,0
20241211,174500,391821900,3250,3250,3250,3250,0
20241211,174400,391821900,3250,3250,3250,3250,0
20241211,174300,391821900,3250,3250,3250,3250,0
20241211,174200,391821900,3250,3250,3250,3250,0
20241211,174100,391821900,3250,3250,3250,3250,0
20241211,174000,391821900,3250,3250,3250,3250,0
20241211,173900,391821900,3250,3250,3250,3250,0
20241211,173800,391821900,3250,3250,3250,3250,0
20241211,173700,391821900,3250,3250,3250,3250,0
20241211,173600,391821900,3250,3250,3250,3250,0
20241211,173500,391821900,3250,3250,3250,3250,0
20241211,173400,391821900,3250,3250,3250,3250,0
20241211,173300,391821900,3250,3250,3250,3250,0
20241211,173200,391821900,3250,3250,3250,3250,0
20241211,173100,391821900,3250,3250,3250,3250,0
20241211,173000,391821900,3250,3250,3250,3250,0
20241211,172900,391821900,3250,3250,3250,3250,0
20241211,172800,391821900,3250,3250,3250,3250,0
20241211,172700,391821900,3250,3250,3250,3250,0
20241211,172600,391821900,3250,3250,3250,3250,0
20241211,172500,391821900,3250,3250,3250,3250,0
20241211,172400,391821900,3250,3250,3250,3250,0
20241211,172300,391821900,3250,3250,3250,3250,0
20241211,172200,391821900,3250,3250,3250,3250,1537
20241211,172100,391821900,3250,3250,3250,3250,0
20241211,172000,391821900,3250,3250,3250,3250,0
20241211,171900,391821900,3250,3250,3250,3250,0
20241211,171800,391821900,3250,3250,3250,3250,0
20241211,171700,391821900,3250,3250,3250,3250,0
20241211,171600,391821900,3250,3250,3250,3250,0
20241211,171500,391821900,3250,3250,3250,3250,0
20241211,171400,391821900,3250,3250,3250,3250,0
20241211,171300,391821900,3250,3250,3250,3250,0
20241211,171200,391821900,3250,3250,3250,3250,0
20241211,171100,391821900,3250,3250,3250,3250,0
20241211,171000,391821900,3250,3250,3250,3250,0
20241211,170900,391821900,3250,3250,3250,3250,0
20241211,170800,391821900,3250,3250,3250,3250,0
20241211,170700,391821900,3250,3250,3250,3250,0
20241211,170600,391821900,3250,3250,3250,3250,0
20241211,170500,391821900,3250,3250,3250,3250,0
20241211,170400,391821900,3250,3250,3250,3250,0
20241211,170300,391821900,3250,3250,3250,3250,0
20241211,170200,391821900,3250,3250,3250,3250,0
20241211,170100,391821900,3250,3250,3250,3250,0
20241211,170000,391821900,3250,3250,3250,3250,0
20241211,165900,391821900,3250,3250,3250,3250,0
20241211,165800,391821900,3250,3250,3250,3250,0
20241211,165700,391821900,3250,3250,3250,3250,0
20241211,165600,391821900,3250,3250,3250,3250,0
20241211,165500,391821900,3250,3250,3250,3250,0
20241211,165400,391821900,3250,3250,3250,3250,0
20241211,165300,391821900,3250,3250,3250,3250,0
20241211,165200,391821900,3250,3250,3250,3250,1537
20241211,165100,391821900,3250,3250,3250,3250,0
20241211,165000,391821900,3250,3250,3250,3250,0
20241211,164900,391821900,3250,3250,3250,3250,0
20241211,164800,391821900,3250,3250,3250,3250,0
20241211,164700,391821900,3250,3250,3250,3250,0
20241211,164600,391821900,3250,3250,3250,3250,0
20241211,164500,391821900,3250,3250,3250,3250,0
20241211,164400,391821900,3250,3250,3250,3250,0
20241211,164300,391821900,3250,3250,3250,3250,0
20241211,164200,391821900,3250,3250,3250,3250,0
20241211,164100,391821900,3250,3250,3250,3250,0
20241211,164000,391821900,3250,3250,3250,3250,0
20241211,163900,391821900,3250,3250,3250,3250,0
20241211,163800,391821900,3250,3250,3250,3250,0
20241211,163700,391821900,3250,3250,3250,3250,0
20241211,163600,391821900,3250,3250,3250,3250,0
20241211,163500,391821900,3250,3250,3250,3250,0
20241211,163400,391821900,3250,3250,3250,3250,0
20241211,163300,391821900,3250,3250,3250,3250,0
20241211,163200,391821900,3250,3250,3250,3250,0
20241211,163100,391821900,3250,3250,3250,3250,0
20241211,163000,391821900,3250,3250,3250,3250,0
20241211,162900,391821900,3250,3250,3250,3250,0
20241211,162800,391821900,3250,3250,3250,3250,0
20241211,162700,391821900,3250,3250,3250,3250,0
20241211,162600,391821900,3250,3250,3250,3250,0
20241211,162500,391821900,3250,3250,3250,3250,0
20241211,162400,391821900,3250,3250,3250,3250,0
20241211,162300,391821900,3250,3250,3250,3250,0
20241211,162200,391821900,3250,3250,3250,3250,1537
20241211,162100,391821900,3250,3250,3250,3250,0
20241211,162000,391821900,3250,3250,3250,3250,0
20241211,161900,391821900,3250,3250,3250,3250,0
20241211,161800,391821900,3250,3250,3250,3250,0
20241211,161700,391821900,3250,3250,3250,3250,0
20241211,161600,391821900,3250,3250,3250,3250,0
20241211,161500,391821900,3250,3250,3250,3250,0
20241211,161400,391821900,3250,3250,3250,3250,0
20241211,161300,391821900,3250,3250,3250,3250,0
20241211,161200,391821900,3250,3250,3250,3250,0
20241211,161100,391821900,3250,3250,3250,3250,0
20241211,161000,391821900,3250,3250,3250,3250,0
20241211,160900,391821900,3250,3250,3250,3250,0
20241211,160800,391821900,3250,3250,3250,3250,0
20241211,160700,391821900,3250,3250,3250,3250,0
20241211,160600,391821900,3250,3250,3250,3250,0
20241211,160500,391821900,3250,3250,3250,3250,0
20241211,160400,391821900,3250,3250,3250,3250,0
20241211,160300,391821900,3250,3250,3250,3250,0
20241211,160200,391821900,3250,3250,3250,3250,0
20241211,160100,391821900,3250,3250,3250,3250,0
20241211,160000,391821900,3250,3250,3250,3250,0
20241211,155900,391821900,3250,3250,3250,3250,0
20241211,155800,391821900,3250,3250,3250,3250,0
20241211,155700,391821900,3250,3250,3250,3250,0
20241211,155600,391821900,3250,3250,3250,3250,0
20241211,155500,391821900,3250,3250,3250,3250,0
20241211,155400,391821900,3250,3250,3250,3250,0
20241211,155300,391821900,3250,3250,3250,3250,0
20241211,155200,391821900,3250,3250,3250,3250,1537
20241211,155100,391821900,3250,3250,3250,3250,0
20241211,155000,391821900,3250,3250,3250,3250,0
20241211,154900,391821900,3250,3250,3250,3250,0
20241211,154800,391821900,3250,3250,3250,3250,0
20241211,154700,391821900,3250,3250,3250,3250,0
20241211,154600,391821900,3250,3250,3250,3250,0
20241211,154500,391821900,3250,3250,3250,3250,0
20241211,154400,391821900,3250,3250,3250,3250,0
20241211,154300,391821900,3250,3250,3250,3250,0
20241211,154200,391821900,3250,3250,3250,3250,0
20241211,154100,391821900,3250,3250,3250,3250,0
20241211,154000,391821900,3250,3250,3250,3250,0
20241211,153900,391821900,3250,3250,3250,3250,0
20241211,153800,391821900,3250,3250,3250,3250,0
20241211,153700,391821900,3250,3250,3250,3250,0
20241211,153600,391821900,3250,3250,3250,3250,0
20241211,153500,391821900,3250,3250,3250,3250,0
20241211,153400,391821900,3250,3250,3250,3250,0
20241211,153300,391821900,3250,3250,3250,3250,0
20241211,153200,391821900,3250,3250,3250,3250,0
20241211,153100,391821900,3250,3250,3250,3250,0
20241211,153000,391821900,3250,3250,3250,3250,1537
20241211,152900,386826650,3250,3250,3250,3250,0
20241211,152800,386826650,3250,3250,3250,3250,0
20241211,152700,386826650,3250,3250,3250,3250,0
20241211,152600,386826650,3250,3250,3250,3250,0
20241211,152500,386826650,3250,3250,3250,3250,0
20241211,152400,386826650,3250,3250,3250,3250,0
20241211,152300,386826650,3250,3250,3250,3250,0
20241211,152200,386826650,3250,3250,3250,3250,0
20241211,152100,386826650,3250,3250,3250,3250,0
20241211,152000,386826650,3250,3250,3250,3250,0
20241211,151900,386826650,3250,3240,3250,3240,591
20241211,151800,384907315,3240,3240,3240,3240,5
20241211,151700,384891115,3250,3250,3250,3250,1
20241211,151600,384887865,3250,3250,3250,3250,0
20241211,151500,384887865,3250,3240,3250,3235,379
20241211,151400,383659895,3240,3230,3240,3230,30
20241211,151300,383562985,3235,3235,3235,3235,40
20241211,151200,383433585,3235,3230,3235,3230,146
20241211,151100,382961355,3235,3240,3240,3235,4
20241211,151000,382948410,3240,3245,3245,3240,90
20241211,150900,382656760,3245,3245,3245,3245,1
20241211,150800,382653515,3245,3245,3245,3245,0
20241211,150700,382653515,3245,3250,3250,3245,17
20241211,150600,382598345,3250,3250,3250,3250,0
20241211,150500,382598345,3250,3250,3250,3250,0
20241211,150400,382598345,3250,3250,3250,3250,1
20241211,150300,382595095,3250,3250,3250,3250,1
20241211,150200,382591845,3245,3245,3245,3245,16
20241211,150100,382539925,3250,3250,3250,3250,1
20241211,150000,382536675,3250,3250,3250,3250,138
20241211,145900,382088175,3245,3245,3245,3240,666
20241211,145800,379928505,3245,3250,3250,3245,101
20241211,145700,379600755,3245,3250,3250,3245,17
20241211,145600,379545585,3250,3250,3250,3250,0
20241211,145500,379545585,3250,3250,3250,3250,103
20241211,145400,379210835,3250,3250,3250,3250,138
20241211,145300,378762335,3250,3250,3250,3250,1
20241211,145200,378759085,3250,3245,3250,3245,49
20241211,145100,378600075,3245,3245,3245,3245,130
20241211,145000,378178225,3245,3245,3250,3245,1052
20241211,144900,374764480,3250,3250,3250,3250,1
20241211,144800,374761230,3245,3250,3250,3245,17
20241211,144700,374706060,3250,3250,3250,3250,0
20241211,144600,374706060,3250,3250,3250,3250,0
20241211,144500,374706060,3250,3250,3250,3250,1
20241211,144400,374702810,3250,3250,3250,3250,1
20241211,144300,374699560,3245,3245,3245,3245,16
20241211,144200,374647640,3250,3250,3250,3250,1
20241211,144100,374644390,3250,3250,3250,3250,1
20241211,144000,374641140,3250,3250,3250,3250,2
20241211,143900,374634640,3255,3255,3255,3255,1
20241211,143800,374631385,3250,3250,3250,3250,0
20241211,143700,374631385,3250,3250,3250,3250,1
20241211,143600,374628135,3250,3250,3250,3250,382
20241211,143500,373386635,3250,3250,3250,3250,100
20241211,143400,373061635,3250,3250,3250,3250,1
20241211,143300,373058385,3245,3250,3250,3245,663
20241211,143200,370903715,3250,3250,3250,3250,0
20241211,143100,370903715,3250,3250,3250,3250,1
20241211,143000,370900465,3250,3250,3250,3250,1
20241211,142900,370897215,3250,3250,3250,3250,0
20241211,142800,370897215,3250,3250,3250,3250,300
20241211,142700,369922215,3250,3245,3250,3245,611
20241211,142600,367936970,3245,3245,3245,3245,0
20241211,142500,367936970,3245,3245,3245,3245,5
20241211,142400,367920745,3245,3245,3245,3245,0
20241211,142300,367920745,3245,3245,3245,3245,98
20241211,142200,367602735,3245,3245,3245,3245,445
20241211,142100,366158710,3245,3245,3245,3245,710
20241211,142000,363854760,3245,3240,3245,3240,811
20241211,141900,361223805,3240,3240,3240,3240,0
20241211,141800,361223805,3240,3235,3240,3235,1002
20241211,141700,357978010,3235,3235,3235,3235,10
20241211,141600,357945660,3235,3235,3235,3235,0
20241211,141500,357945660,3235,3235,3235,3235,1
20241211,141400,357942425,3235,3230,3235,3230,45
20241211,141300,357797070,3235,3235,3235,3235,0
20241211,141200,357797070,3235,3235,3235,3235,0
20241211,141100,357797070,3235,3235,3235,3235,3
20241211,141000,357787365,3235,3235,3235,3235,0
20241211,140900,357787365,3235,3235,3235,3235,0
20241211,140800,357787365,3235,3235,3235,3235,890
20241211,140700,354908215,3235,3225,3235,3225,1001
20241211,140600,351672735,3220,3220,3220,3220,0
20241211,140500,351672735,3220,3220,3220,3220,249
20241211,140400,350870955,3220,3220,3220,3220,258
20241211,140300,350040195,3220,3220,3220,3220,1
20241211,140200,350036975,3225,3215,3225,3215,1230
20241211,140100,346081105,3215,3215,3215,3215,32
20241211,140000,345978225,3210,3215,3215,3210,51
20241211,135900,345814470,3220,3215,3220,3210,15
20241211,135800,345766245,3220,3220,3220,3220,0
20241211,135700,345766245,3220,3215,3220,3215,1017
20241211,135600,342496435,3215,3210,3215,3210,1704
20241211,135500,337026470,3205,3205,3205,3205,23
20241211,135400,336952755,3195,3195,3195,3195,0
20241211,135300,336952755,3195,3210,3210,3195,168
20241211,135200,336415060,3210,3210,3215,3210,73
20241211,135100,336180715,3210,3190,3210,3190,107
20241211,135000,335837765,3180,3215,3215,3180,7000
20241211,134900,313457185,3220,3220,3220,3220,1
20241211,134800,313453965,3215,3220,3220,3215,53
20241211,134700,313283565,3220,3220,3220,3220,0
20241211,134600,313283565,3220,3220,3220,3220,0
20241211,134500,313283565,3220,3220,3220,3220,11
20241211,134400,313248145,3220,3220,3220,3220,123
20241211,134300,312852085,3220,3220,3220,3220,0
20241211,134200,312852085,3220,3215,3220,3215,3
20241211,134100,312842435,3220,3220,3220,3220,5
20241211,134000,312826335,3200,3225,3225,3200,8029
20241211,133900,287043210,3225,3225,3225,3225,0
20241211,133800,287043210,3225,3225,3225,3225,9
20241211,133700,287014185,3225,3225,3225,3225,1
20241211,133600,287010960,3225,3225,3225,3225,0
20241211,133500,287010960,3225,3225,3225,3225,30
20241211,133400,286914210,3225,3225,3225,3225,1
20241211,133300,286910985,3220,3225,3230,3220,3700
20241211,133200,274989675,3230,3230,3230,3230,1
20241211,133100,274986445,3230,3230,3230,3230,0
20241211,133000,274986445,3230,3230,3235,3230,172
20241211,132900,274430880,3235,3235,3235,3235,0
20241211,132800,274430880,3235,3230,3235,3230,64
20241211,132700,274224095,3230,3230,3230,3230,181
20241211,132600,273639465,3225,3225,3225,3225,96
20241211,132500,273329865,3230,3230,3230,3230,52
20241211,132400,273161905,3230,3230,3230,3230,807
20241211,132300,270555295,3235,3235,3235,3235,320
20241211,132200,269520095,3235,3235,3235,3235,1
20241211,132100,269516860,3235,3235,3235,3235,1
20241211,132000,269513625,3235,3235,3235,3235,40
20241211,131900,269384225,3235,3235,3235,3235,1
20241211,131800,269380990,3235,3235,3235,3235,800
20241211,131700,266792990,3235,3235,3235,3235,0
20241211,131600,266792990,3235,3235,3235,3235,1
20241211,131500,266789755,3235,3235,3235,3235,704
20241211,131400,264512315,3235,3235,3235,3235,1
20241211,131300,264509080,3235,3235,3235,3235,1
20241211,131200,264505845,3230,3230,3230,3230,0
20241211,131100,264505845,3230,3235,3235,3230,37
20241211,131000,264386230,3235,3235,3235,3235,501
20241211,130900,262765495,3240,3240,3240,3240,89
20241211,130800,262477135,3245,3245,3245,3245,1
20241211,130700,262473890,3245,3245,3245,3245,1
20241211,130600,262470645,3245,3245,3245,3245,1
20241211,130500,262467400,3240,3240,3240,3240,0
20241211,130400,262467400,3240,3245,3245,3240,17
20241211,130300,262412315,3245,3245,3245,3245,1
20241211,130200,262409070,3245,3245,3245,3245,1
20241211,130100,262405825,3245,3240,3245,3240,2
20241211,130000,262399340,3240,3240,3240,3240,51
20241211,125900,262234100,3240,3245,3250,3240,14
20241211,125800,262188725,3245,3245,3245,3245,16
20241211,125700,262136805,3250,3250,3250,3250,1
20241211,125600,262133555,3250,3250,3250,3250,1
20241211,125500,262130305,3250,3250,3250,3250,0
20241211,125400,262130305,3250,3250,3250,3250,1
20241211,125300,262127055,3250,3250,3250,3250,30
20241211,125200,262029555,3250,3250,3250,3250,1
20241211,125100,262026305,3250,3250,3250,3250,4
20241211,125000,262013305,3250,3250,3250,3250,1
20241211,124900,262010055,3250,3250,3250,3250,13
20241211,124800,261967805,3250,3250,3250,3250,2
20241211,124700,261961305,3250,3250,3250,3250,3
20241211,124600,261951555,3250,3250,3250,3245,21
20241211,124500,261883360,3250,3250,3250,3250,92
20241211,124400,261584360,3245,3250,3250,3245,6
20241211,124300,261564875,3245,3250,3250,3245,44
20241211,124200,261421880,3250,3250,3250,3250,0
20241211,124100,261421880,3250,3250,3250,3250,0
20241211,124000,261421880,3250,3250,3250,3250,0
20241211,123900,261421880,3250,3250,3250,3250,179
20241211,123800,260840130,3250,3245,3250,3245,401
20241211,123700,259536885,3245,3235,3250,3235,362
20241211,123600,258362485,3225,3225,3225,3225,0
20241211,123500,258362485,3225,3230,3230,3225,700
20241211,123400,256104120,3245,3245,3245,3245,103
20241211,123300,255769885,3240,3240,3240,3240,2
20241211,123200,255763405,3245,3245,3245,3245,489
20241211,123100,254176600,3240,3235,3240,3235,241
20241211,123000,253395840,3235,3235,3235,3235,2
20241211,122900,253389370,3235,3235,3235,3235,1
20241211,122800,253386135,3235,3235,3235,3235,0
20241211,122700,253386135,3235,3235,3235,3230,661
20241211,122600,251247935,3235,3235,3235,3235,0
20241211,122500,251247935,3235,3235,3235,3235,222
20241211,122400,250529765,3240,3240,3240,3240,0
20241211,122300,250529765,3240,3240,3240,3240,0
20241211,122200,250529765,3240,3240,3240,3240,2
20241211,122100,250523285,3245,3245,3245,3245,0
20241211,122000,250523285,3245,3245,3245,3245,0
20241211,121900,250523285,3245,3250,3250,3245,4
20241211,121800,250510300,3250,3250,3250,3250,41
20241211,121700,250377050,3250,3250,3250,3250,0
20241211,121600,250377050,3250,3250,3250,3250,0
20241211,121500,250377050,3250,3250,3250,3250,0
20241211,121400,250377050,3250,3250,3250,3250,0
20241211,121300,250377050,3250,3230,3250,3230,709
20241211,121200,248074100,3250,3250,3250,3250,0
20241211,121100,248074100,3250,3250,3250,3250,0
20241211,121000,248074100,3250,3245,3250,3245,3001
20241211,120900,238321460,3245,3245,3245,3245,8
20241211,120800,238295500,3250,3250,3250,3250,2
20241211,120700,238289000,3245,3245,3245,3245,348
20241211,120600,237159740,3240,3240,3240,3240,2
20241211,120500,237153260,3240,3225,3240,3225,530
20241211,120400,235438250,3225,3225,3225,3225,0
20241211,120300,235438250,3225,3225,3225,3220,143
20241211,120200,234977465,3220,3220,3220,3220,0
20241211,120100,234977465,3220,3230,3230,3220,320
20241211,120000,233947035,3235,3235,3235,3235,1
20241211,115900,233943800,3230,3230,3230,3230,0
20241211,115800,233943800,3230,3230,3230,3230,71
20241211,115700,233714470,3230,3230,3230,3230,0
20241211,115600,233714470,3230,3230,3230,3230,1
20241211,115500,233711240,3230,3230,3230,3230,15
20241211,115400,233662790,3230,3230,3230,3230,1
20241211,115300,233659560,3235,3235,3235,3235,0
20241211,115200,233659560,3235,3235,3235,3235,0
20241211,115100,233659560,3235,3235,3235,3210,3801
20241211,115000,221419235,3235,3235,3235,3235,10
20241211,114900,221386885,3240,3240,3240,3240,1
20241211,114800,221383645,3240,3240,3240,3240,1
20241211,114700,221380405,3235,3230,3235,3230,898
20241211,114600,218478645,3235,3235,3235,3235,0
20241211,114500,218478645,3235,3230,3235,3230,43
20241211,114400,218339745,3235,3235,3235,3235,1
20241211,114300,218336510,3235,3235,3235,3235,1
20241211,114200,218333275,3235,3235,3235,3235,0
20241211,114100,218333275,3235,3235,3235,3235,1
20241211,114000,218330040,3235,3235,3235,3235,1
20241211,113900,218326805,3235,3235,3235,3235,1
20241211,113800,218323570,3230,3230,3230,3230,0
20241211,113700,218323570,3230,3225,3230,3225,420
20241211,113600,216967050,3230,3230,3230,3230,1
20241211,113500,216963820,3230,3230,3230,3230,0
20241211,113400,216963820,3230,3230,3230,3230,0
20241211,113300,216963820,3230,3225,3230,3225,17
20241211,113200,216908990,3225,3225,3225,3225,1
20241211,113100,216905765,3225,3225,3225,3225,0
20241211,113000,216905765,3225,3220,3225,3220,1209
20241211,112900,213011740,3225,3225,3225,3225,1
20241211,112800,213008515,3225,3225,3225,3225,641
20241211,112700,210941290,3225,3225,3225,3225,14
20241211,112600,210896140,3230,3225,3230,3225,33
20241211,112500,210789700,3230,3230,3230,3230,1741
20241211,112400,205166270,3235,3235,3235,3235,1
20241211,112300,205163035,3230,3230,3230,3230,15
20241211,112200,205114585,3235,3235,3235,3235,1
20241211,112100,205111350,3235,3235,3235,3235,1
20241211,112000,205108115,3235,3230,3235,3230,6
20241211,111900,205088730,3230,3230,3230,3230,16
20241211,111800,205037050,3235,3235,3235,3235,21
20241211,111700,204969115,3235,3235,3235,3230,43
20241211,111600,204830165,3240,3240,3240,3240,0
20241211,111500,204830165,3240,3240,3240,3240,0
20241211,111400,204830165,3240,3240,3240,3235,8
20241211,111300,204804270,3240,3240,3240,3240,2
20241211,111200,204797790,3235,3240,3240,3235,2317
20241211,111100,197302290,3245,3245,3245,3245,1
20241211,111000,197299045,3245,3245,3245,3245,1
20241211,110900,197295800,3245,3245,3245,3245,3
20241211,110800,197286065,3245,3245,3245,3245,0
20241211,110700,197286065,3245,3245,3245,3245,1
20241211,110600,197282820,3240,3240,3240,3240,35
20241211,110500,197169420,3235,3240,3240,3235,36
20241211,110400,197052860,3240,3240,3240,3240,29
20241211,110300,196958900,3245,3245,3245,3245,3
20241211,110200,196949165,3245,3245,3245,3245,1
20241211,110100,196945920,3245,3245,3245,3245,1
20241211,110000,196942675,3235,3235,3235,3235,0
20241211,105900,196942675,3235,3235,3235,3235,15
20241211,105800,196894150,3240,3240,3240,3240,19
20241211,105700,196832590,3240,3240,3240,3240,51
20241211,105600,196667350,3240,3245,3245,3235,1206
20241211,105500,192764700,3240,3240,3240,3240,0
20241211,105400,192764700,3240,3240,3240,3240,684
20241211,105300,190548540,3240,3235,3240,3235,10
20241211,105200,190516175,3240,3235,3240,3235,62
20241211,105100,190315400,3235,3235,3240,3235,55
20241211,105000,190137470,3235,3235,3240,3235,26
20241211,104900,190053355,3235,3235,3235,3235,0
20241211,104800,190053355,3235,3240,3240,3235,18
20241211,104700,189995110,3235,3235,3240,3235,36
20241211,104600,189878645,3235,3235,3235,3235,14
20241211,104500,189833355,3240,3240,3240,3240,41
20241211,104400,189700515,3240,3240,3240,3240,23
20241211,104300,189625995,3240,3245,3245,3235,1301
20241211,104200,185408735,3250,3250,3250,3250,1
20241211,104100,185405485,3245,3245,3245,3245,16
20241211,104000,185353565,3250,3250,3250,3250,1
20241211,103900,185350315,3250,3250,3250,3250,31
20241211,103800,185249565,3250,3250,3250,3250,0
20241211,103700,185249565,3250,3250,3250,3250,51
20241211,103600,185083815,3250,3255,3255,3245,352
20241211,103500,183941365,3255,3255,3255,3255,0
20241211,103400,183941365,3255,3255,3255,3255,6
20241211,103300,183921835,3255,3255,3255,3255,102
20241211,103200,183589825,3255,3255,3255,3255,18
20241211,103100,183531235,3255,3255,3255,3255,41
20241211,103000,183397780,3260,3255,3260,3255,65
20241211,102900,183186060,3255,3260,3270,3255,434
20241211,102800,181773180,3255,3255,3255,3255,0
20241211,102700,181773180,3255,3260,3260,3255,55
20241211,102600,181594150,3260,3260,3260,3260,1200
20241211,102500,177682150,3285,3265,3285,3265,1911
20241211,102400,171426195,3255,3260,3260,3255,24
20241211,102300,171348015,3255,3255,3255,3255,5
20241211,102200,171331740,3260,3260,3260,3260,20
20241211,102100,171266540,3260,3260,3260,3260,54
20241211,102000,171090500,3265,3265,3265,3265,0
20241211,101900,171090500,3265,3260,3265,3260,428
20241211,101800,169695160,3255,3255,3260,3255,616
20241211,101700,167689865,3250,3250,3250,3250,218
20241211,101600,166981365,3245,3245,3245,3245,7
20241211,101500,166958650,3250,3245,3250,3245,261
20241211,101400,166110490,3245,3245,3245,3245,122
20241211,101300,165714600,3245,3240,3245,3240,24
20241211,101200,165636745,3245,3245,3245,3245,22
20241211,101100,165565355,3245,3245,3245,3245,20
20241211,101000,165500455,3245,3240,3245,3240,63
20241211,100900,165296325,3240,3245,3245,3240,6
20241211,100800,165276880,3245,3240,3245,3240,27
20241211,100700,165189390,3245,3245,3245,3245,1
20241211,100600,165186145,3240,3245,3245,3240,27
20241211,100500,165098655,3240,3240,3240,3240,33
20241211,100400,164991735,3245,3240,3245,3240,17
20241211,100300,164936650,3240,3250,3250,3240,100
20241211,100200,164612620,3250,3250,3250,3250,1
20241211,100100,164609370,3250,3250,3250,3250,1
20241211,100000,164606120,3250,3250,3250,3250,0
20241211,095900,164606120,3250,3250,3250,3250,1
20241211,095800,164602870,3250,3250,3250,3250,0
20241211,095700,164602870,3250,3250,3250,3250,0
20241211,095600,164602870,3250,3250,3250,3250,1200
20241211,095500,160702870,3240,3240,3240,3240,1
20241211,095400,160699630,3250,3235,3250,3235,2620
20241211,095300,152186935,3240,3235,3240,3235,17
20241211,095200,152131935,3235,3235,3235,3235,21
20241211,095100,152064000,3240,3240,3240,3240,1
20241211,095000,152060760,3235,3235,3240,3235,40
20241211,094900,151931355,3235,3235,3235,3235,20
20241211,094800,151866655,3235,3240,3240,3235,22
20241211,094700,151795480,3235,3240,3240,3235,33
20241211,094600,151688710,3240,3240,3240,3240,22
20241211,094500,151617430,3240,3245,3245,3240,6
20241211,094400,151597985,3240,3240,3240,3240,16
20241211,094300,151546145,3235,3235,3235,3235,0
20241211,094200,151546145,3235,3250,3250,3235,57
20241211,094100,151361300,3235,3250,3250,3235,21
20241211,094000,151293350,3235,3250,3250,3235,1267
20241211,093900,147187690,3235,3235,3235,3235,258
20241211,093800,146353060,3235,3240,3240,3235,200
20241211,093700,145705505,3245,3250,3250,3245,2941
20241211,093600,136160570,3255,3255,3255,3255,0
20241211,093500,136160570,3255,3255,3255,3255,104
20241211,093400,135822050,3255,3255,3255,3255,1
20241211,093300,135818795,3260,3260,3260,3260,0
20241211,093200,135818795,3260,3265,3265,3260,4011
20241211,093100,122727955,3265,3265,3265,3265,5
20241211,093000,122711630,3265,3270,3270,3265,62
20241211,092900,122509165,3275,3270,3275,3270,2842
20241211,092800,113206615,3275,3275,3275,3275,61
20241211,092700,113006840,3275,3295,3295,3275,3290
20241211,092600,102179235,3295,3295,3300,3295,2104
20241211,092500,95246055,3295,3300,3300,3295,502
20241211,092400,93591955,3295,3295,3295,3295,1454
20241211,092300,88801025,3295,3280,3295,3280,3460
20241211,092200,77421780,3270,3275,3275,3270,1450
20241211,092100,72680275,3270,3270,3270,3270,0
20241211,092000,72680275,3270,3280,3280,3270,201
20241211,091900,72022980,3275,3275,3275,3275,100
20241211,091800,71695480,3270,3270,3270,3270,99
20241211,091700,71371750,3260,3260,3260,3260,1185
20241211,091600,67508650,3280,3265,3280,3260,948
20241211,091500,64411075,3270,3275,3275,3270,113
20241211,091400,64041560,3270,3280,3280,3270,800
20241211,091300,61422555,3275,3280,3280,3275,1020
20241211,091200,58079655,3280,3275,3280,3275,1852
20241211,091100,52010930,3275,3275,3275,3275,133
20241211,091000,51575355,3275,3275,3275,3275,379
20241211,090900,50334130,3275,3265,3275,3265,1385
20241211,090800,45805505,3270,3270,3270,3270,0
20241211,090700,45805505,3270,3270,3270,3270,0
20241211,090600,45805505,3270,3270,3270,3270,300
20241211,090500,44824505,3275,3275,3275,3275,202
20241211,090400,44162955,3270,3255,3270,3255,2194
20241211,090300,37008175,3260,3225,3265,3220,8916
20241211,090200,8002980,3230,3230,3230,3230,0
20241211,090100,8002980,3230,3215,3230,3215,772
20241211,090000,5517640,3210,3160,3220,3160,1742