KissMeData/130740/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,202000,1270007150,2250,2250,2250,2250,27802
20241213,201900,1270007150,2250,2250,2250,2250,0
20241213,201800,1270007150,2250,2250,2250,2250,0
20241213,201700,1270007150,2250,2250,2250,2250,0
20241213,201600,1270007150,2250,2250,2250,2250,0
20241213,201500,1270007150,2250,2250,2250,2250,0
20241213,201400,1270007150,2250,2250,2250,2250,0
20241213,201300,1270007150,2250,2250,2250,2250,0
20241213,201200,1270007150,2250,2250,2250,2250,0
20241213,201100,1270007150,2250,2250,2250,2250,0
20241213,201000,1270007150,2250,2250,2250,2250,0
20241213,200900,1270007150,2250,2250,2250,2250,0
20241213,200800,1270007150,2250,2250,2250,2250,0
20241213,200700,1270007150,2250,2250,2250,2250,0
20241213,200600,1270007150,2250,2250,2250,2250,0
20241213,200500,1270007150,2250,2250,2250,2250,0
20241213,200400,1270007150,2250,2250,2250,2250,0
20241213,200300,1270007150,2250,2250,2250,2250,0
20241213,200200,1270007150,2250,2250,2250,2250,0
20241213,200100,1270007150,2250,2250,2250,2250,0
20241213,200000,1270007150,2250,2250,2250,2250,0
20241213,195900,1270007150,2250,2250,2250,2250,0
20241213,195800,1270007150,2250,2250,2250,2250,0
20241213,195700,1270007150,2250,2250,2250,2250,0
20241213,195600,1270007150,2250,2250,2250,2250,0
20241213,195500,1270007150,2250,2250,2250,2250,0
20241213,195400,1270007150,2250,2250,2250,2250,0
20241213,195300,1270007150,2250,2250,2250,2250,0
20241213,195200,1270007150,2250,2250,2250,2250,0
20241213,195100,1270007150,2250,2250,2250,2250,0
20241213,195000,1270007150,2250,2250,2250,2250,27802
20241213,194900,1270007150,2250,2250,2250,2250,0
20241213,194800,1270007150,2250,2250,2250,2250,0
20241213,194700,1270007150,2250,2250,2250,2250,0
20241213,194600,1270007150,2250,2250,2250,2250,0
20241213,194500,1270007150,2250,2250,2250,2250,0
20241213,194400,1270007150,2250,2250,2250,2250,0
20241213,194300,1270007150,2250,2250,2250,2250,0
20241213,194200,1270007150,2250,2250,2250,2250,0
20241213,194100,1270007150,2250,2250,2250,2250,0
20241213,194000,1270007150,2250,2250,2250,2250,0
20241213,193900,1270007150,2250,2250,2250,2250,0
20241213,193800,1270007150,2250,2250,2250,2250,0
20241213,193700,1270007150,2250,2250,2250,2250,0
20241213,193600,1270007150,2250,2250,2250,2250,0
20241213,193500,1270007150,2250,2250,2250,2250,0
20241213,193400,1270007150,2250,2250,2250,2250,0
20241213,193300,1270007150,2250,2250,2250,2250,0
20241213,193200,1270007150,2250,2250,2250,2250,0
20241213,193100,1270007150,2250,2250,2250,2250,0
20241213,193000,1270007150,2250,2250,2250,2250,0
20241213,192900,1270007150,2250,2250,2250,2250,0
20241213,192800,1270007150,2250,2250,2250,2250,0
20241213,192700,1270007150,2250,2250,2250,2250,0
20241213,192600,1270007150,2250,2250,2250,2250,0
20241213,192500,1270007150,2250,2250,2250,2250,0
20241213,192400,1270007150,2250,2250,2250,2250,0
20241213,192300,1270007150,2250,2250,2250,2250,0
20241213,192200,1270007150,2250,2250,2250,2250,0
20241213,192100,1270007150,2250,2250,2250,2250,0
20241213,192000,1270007150,2250,2250,2250,2250,27802
20241213,191900,1270007150,2250,2250,2250,2250,0
20241213,191800,1270007150,2250,2250,2250,2250,0
20241213,191700,1270007150,2250,2250,2250,2250,0
20241213,191600,1270007150,2250,2250,2250,2250,0
20241213,191500,1270007150,2250,2250,2250,2250,0
20241213,191400,1270007150,2250,2250,2250,2250,0
20241213,191300,1270007150,2250,2250,2250,2250,0
20241213,191200,1270007150,2250,2250,2250,2250,0
20241213,191100,1270007150,2250,2250,2250,2250,0
20241213,191000,1270007150,2250,2250,2250,2250,0
20241213,190900,1270007150,2250,2250,2250,2250,0
20241213,190800,1270007150,2250,2250,2250,2250,0
20241213,190700,1270007150,2250,2250,2250,2250,0
20241213,190600,1270007150,2250,2250,2250,2250,0
20241213,190500,1270007150,2250,2250,2250,2250,0
20241213,190400,1270007150,2250,2250,2250,2250,0
20241213,190300,1270007150,2250,2250,2250,2250,0
20241213,190200,1270007150,2250,2250,2250,2250,0
20241213,190100,1270007150,2250,2250,2250,2250,0
20241213,190000,1270007150,2250,2250,2250,2250,0
20241213,185900,1270007150,2250,2250,2250,2250,0
20241213,185800,1270007150,2250,2250,2250,2250,0
20241213,185700,1270007150,2250,2250,2250,2250,0
20241213,185600,1270007150,2250,2250,2250,2250,0
20241213,185500,1270007150,2250,2250,2250,2250,0
20241213,185400,1270007150,2250,2250,2250,2250,0
20241213,185300,1270007150,2250,2250,2250,2250,0
20241213,185200,1270007150,2250,2250,2250,2250,0
20241213,185100,1270007150,2250,2250,2250,2250,0
20241213,185000,1270007150,2250,2250,2250,2250,27802
20241213,184900,1270007150,2250,2250,2250,2250,0
20241213,184800,1270007150,2250,2250,2250,2250,0
20241213,184700,1270007150,2250,2250,2250,2250,0
20241213,184600,1270007150,2250,2250,2250,2250,0
20241213,184500,1270007150,2250,2250,2250,2250,0
20241213,184400,1270007150,2250,2250,2250,2250,0
20241213,184300,1270007150,2250,2250,2250,2250,0
20241213,184200,1270007150,2250,2250,2250,2250,0
20241213,184100,1270007150,2250,2250,2250,2250,0
20241213,184000,1270007150,2250,2250,2250,2250,0
20241213,183900,1270007150,2250,2250,2250,2250,0
20241213,183800,1270007150,2250,2250,2250,2250,0
20241213,183700,1270007150,2250,2250,2250,2250,0
20241213,183600,1270007150,2250,2250,2250,2250,0
20241213,183500,1270007150,2250,2250,2250,2250,0
20241213,183400,1270007150,2250,2250,2250,2250,0
20241213,183300,1270007150,2250,2250,2250,2250,0
20241213,183200,1270007150,2250,2250,2250,2250,0
20241213,183100,1270007150,2250,2250,2250,2250,0
20241213,183000,1270007150,2250,2250,2250,2250,0
20241213,182900,1270007150,2250,2250,2250,2250,0
20241213,182800,1270007150,2250,2250,2250,2250,0
20241213,182700,1270007150,2250,2250,2250,2250,0
20241213,182600,1270007150,2250,2250,2250,2250,0
20241213,182500,1270007150,2250,2250,2250,2250,0
20241213,182400,1270007150,2250,2250,2250,2250,0
20241213,182300,1270007150,2250,2250,2250,2250,0
20241213,182200,1270007150,2250,2250,2250,2250,0
20241213,182100,1270007150,2250,2250,2250,2250,0
20241213,182000,1270007150,2250,2250,2250,2250,27802
20241213,181900,1270007150,2250,2250,2250,2250,0
20241213,181800,1270007150,2250,2250,2250,2250,0
20241213,181700,1270007150,2250,2250,2250,2250,0
20241213,181600,1270007150,2250,2250,2250,2250,0
20241213,181500,1270007150,2250,2250,2250,2250,0
20241213,181400,1270007150,2250,2250,2250,2250,0
20241213,181300,1270007150,2250,2250,2250,2250,0
20241213,181200,1270007150,2250,2250,2250,2250,0
20241213,181100,1270007150,2250,2250,2250,2250,0
20241213,181000,1270007150,2250,2250,2250,2250,0
20241213,180900,1270007150,2250,2250,2250,2250,0
20241213,180800,1270007150,2250,2250,2250,2250,0
20241213,180700,1270007150,2250,2250,2250,2250,0
20241213,180600,1270007150,2250,2250,2250,2250,0
20241213,180500,1270007150,2250,2250,2250,2250,0
20241213,180400,1270007150,2250,2250,2250,2250,0
20241213,180300,1270007150,2250,2250,2250,2250,0
20241213,180200,1270007150,2250,2250,2250,2250,0
20241213,180100,1270007150,2250,2250,2250,2250,0
20241213,180000,1270007150,2250,2250,2250,2250,0
20241213,175900,1270007150,2250,2250,2250,2250,0
20241213,175800,1270007150,2250,2250,2250,2250,0
20241213,175700,1270007150,2250,2250,2250,2250,0
20241213,175600,1270007150,2250,2250,2250,2250,0
20241213,175500,1270007150,2250,2250,2250,2250,0
20241213,175400,1270007150,2250,2250,2250,2250,0
20241213,175300,1270007150,2250,2250,2250,2250,0
20241213,175200,1270007150,2250,2250,2250,2250,0
20241213,175100,1270007150,2250,2250,2250,2250,0
20241213,175000,1270007150,2250,2250,2250,2250,27802
20241213,174900,1270007150,2250,2250,2250,2250,0
20241213,174800,1270007150,2250,2250,2250,2250,0
20241213,174700,1270007150,2250,2250,2250,2250,0
20241213,174600,1270007150,2250,2250,2250,2250,0
20241213,174500,1270007150,2250,2250,2250,2250,0
20241213,174400,1270007150,2250,2250,2250,2250,0
20241213,174300,1270007150,2250,2250,2250,2250,0
20241213,174200,1270007150,2250,2250,2250,2250,0
20241213,174100,1270007150,2250,2250,2250,2250,0
20241213,174000,1270007150,2250,2250,2250,2250,0
20241213,173900,1270007150,2250,2250,2250,2250,0
20241213,173800,1270007150,2250,2250,2250,2250,0
20241213,173700,1270007150,2250,2250,2250,2250,0
20241213,173600,1270007150,2250,2250,2250,2250,0
20241213,173500,1270007150,2250,2250,2250,2250,0
20241213,173400,1270007150,2250,2250,2250,2250,0
20241213,173300,1270007150,2250,2250,2250,2250,0
20241213,173200,1270007150,2250,2250,2250,2250,0
20241213,173100,1270007150,2250,2250,2250,2250,0
20241213,173000,1270007150,2250,2250,2250,2250,0
20241213,172900,1270007150,2250,2250,2250,2250,0
20241213,172800,1270007150,2250,2250,2250,2250,0
20241213,172700,1270007150,2250,2250,2250,2250,0
20241213,172600,1270007150,2250,2250,2250,2250,0
20241213,172500,1270007150,2250,2250,2250,2250,0
20241213,172400,1270007150,2250,2250,2250,2250,0
20241213,172300,1270007150,2250,2250,2250,2250,0
20241213,172200,1270007150,2250,2250,2250,2250,0
20241213,172100,1270007150,2250,2250,2250,2250,0
20241213,172000,1270007150,2250,2250,2250,2250,27802
20241213,171900,1270007150,2250,2250,2250,2250,0
20241213,171800,1270007150,2250,2250,2250,2250,0
20241213,171700,1270007150,2250,2250,2250,2250,0
20241213,171600,1270007150,2250,2250,2250,2250,0
20241213,171500,1270007150,2250,2250,2250,2250,0
20241213,171400,1270007150,2250,2250,2250,2250,0
20241213,171300,1270007150,2250,2250,2250,2250,0
20241213,171200,1270007150,2250,2250,2250,2250,0
20241213,171100,1270007150,2250,2250,2250,2250,0
20241213,171000,1270007150,2250,2250,2250,2250,0
20241213,170900,1270007150,2250,2250,2250,2250,0
20241213,170800,1270007150,2250,2250,2250,2250,0
20241213,170700,1270007150,2250,2250,2250,2250,0
20241213,170600,1270007150,2250,2250,2250,2250,0
20241213,170500,1270007150,2250,2250,2250,2250,0
20241213,170400,1270007150,2250,2250,2250,2250,0
20241213,170300,1270007150,2250,2250,2250,2250,0
20241213,170200,1270007150,2250,2250,2250,2250,0
20241213,170100,1270007150,2250,2250,2250,2250,0
20241213,170000,1270007150,2250,2250,2250,2250,0
20241213,165900,1270007150,2250,2250,2250,2250,0
20241213,165800,1270007150,2250,2250,2250,2250,0
20241213,165700,1270007150,2250,2250,2250,2250,0
20241213,165600,1270007150,2250,2250,2250,2250,0
20241213,165500,1270007150,2250,2250,2250,2250,0
20241213,165400,1270007150,2250,2250,2250,2250,0
20241213,165300,1270007150,2250,2250,2250,2250,0
20241213,165200,1270007150,2250,2250,2250,2250,0
20241213,165100,1270007150,2250,2250,2250,2250,0
20241213,165000,1270007150,2250,2250,2250,2250,27802
20241213,164900,1270007150,2250,2250,2250,2250,0
20241213,164800,1270007150,2250,2250,2250,2250,0
20241213,164700,1270007150,2250,2250,2250,2250,0
20241213,164600,1270007150,2250,2250,2250,2250,0
20241213,164500,1270007150,2250,2250,2250,2250,0
20241213,164400,1270007150,2250,2250,2250,2250,0
20241213,164300,1270007150,2250,2250,2250,2250,0
20241213,164200,1270007150,2250,2250,2250,2250,0
20241213,164100,1270007150,2250,2250,2250,2250,0
20241213,164000,1270007150,2250,2250,2250,2250,0
20241213,163900,1270007150,2250,2250,2250,2250,0
20241213,163800,1270007150,2250,2250,2250,2250,0
20241213,163700,1270007150,2250,2250,2250,2250,0
20241213,163600,1270007150,2250,2250,2250,2250,0
20241213,163500,1270007150,2250,2250,2250,2250,0
20241213,163400,1270007150,2250,2250,2250,2250,0
20241213,163300,1270007150,2250,2250,2250,2250,0
20241213,163200,1270007150,2250,2250,2250,2250,0
20241213,163100,1270007150,2250,2250,2250,2250,0
20241213,163000,1270007150,2250,2250,2250,2250,0
20241213,162900,1270007150,2250,2250,2250,2250,0
20241213,162800,1270007150,2250,2250,2250,2250,0
20241213,162700,1270007150,2250,2250,2250,2250,0
20241213,162600,1270007150,2250,2250,2250,2250,0
20241213,162500,1270007150,2250,2250,2250,2250,0
20241213,162400,1270007150,2250,2250,2250,2250,0
20241213,162300,1270007150,2250,2250,2250,2250,0
20241213,162200,1270007150,2250,2250,2250,2250,0
20241213,162100,1270007150,2250,2250,2250,2250,0
20241213,162000,1270007150,2250,2250,2250,2250,27802
20241213,161900,1270007150,2250,2250,2250,2250,0
20241213,161800,1270007150,2250,2250,2250,2250,0
20241213,161700,1270007150,2250,2250,2250,2250,0
20241213,161600,1270007150,2250,2250,2250,2250,0
20241213,161500,1270007150,2250,2250,2250,2250,0
20241213,161400,1270007150,2250,2250,2250,2250,0
20241213,161300,1270007150,2250,2250,2250,2250,0
20241213,161200,1270007150,2250,2250,2250,2250,0
20241213,161100,1270007150,2250,2250,2250,2250,0
20241213,161000,1270007150,2250,2250,2250,2250,0
20241213,160900,1270007150,2250,2250,2250,2250,0
20241213,160800,1270007150,2250,2250,2250,2250,0
20241213,160700,1270007150,2250,2250,2250,2250,0
20241213,160600,1270007150,2250,2250,2250,2250,0
20241213,160500,1270007150,2250,2250,2250,2250,0
20241213,160400,1270007150,2250,2250,2250,2250,0
20241213,160300,1270007150,2250,2250,2250,2250,0
20241213,160200,1270007150,2250,2250,2250,2250,0
20241213,160100,1270007150,2250,2250,2250,2250,0
20241213,160000,1270007150,2250,2250,2250,2250,0
20241213,155900,1270007150,2250,2250,2250,2250,0
20241213,155800,1270007150,2250,2250,2250,2250,0
20241213,155700,1270007150,2250,2250,2250,2250,0
20241213,155600,1270007150,2250,2250,2250,2250,0
20241213,155500,1270007150,2250,2250,2250,2250,0
20241213,155400,1270007150,2250,2250,2250,2250,0
20241213,155300,1270007150,2250,2250,2250,2250,0
20241213,155200,1270007150,2250,2250,2250,2250,0
20241213,155100,1270007150,2250,2250,2250,2250,0
20241213,155000,1270007150,2250,2250,2250,2250,27802
20241213,154900,1270007150,2250,2250,2250,2250,0
20241213,154800,1270007150,2250,2250,2250,2250,0
20241213,154700,1270007150,2250,2250,2250,2250,0
20241213,154600,1270007150,2250,2250,2250,2250,0
20241213,154500,1270007150,2250,2250,2250,2250,0
20241213,154400,1270007150,2250,2250,2250,2250,0
20241213,154300,1270007150,2250,2250,2250,2250,0
20241213,154200,1270007150,2250,2250,2250,2250,0
20241213,154100,1270007150,2250,2250,2250,2250,0
20241213,154000,1270007150,2250,2250,2250,2250,0
20241213,153900,1270007150,2250,2250,2250,2250,0
20241213,153800,1270007150,2250,2250,2250,2250,0
20241213,153700,1270007150,2250,2250,2250,2250,0
20241213,153600,1270007150,2250,2250,2250,2250,0
20241213,153500,1270007150,2250,2250,2250,2250,0
20241213,153400,1270007150,2250,2250,2250,2250,0
20241213,153300,1270007150,2250,2250,2250,2250,0
20241213,153200,1270007150,2250,2250,2250,2250,0
20241213,153100,1270007150,2250,2250,2250,2250,0
20241213,153000,1270007150,2250,2250,2250,2250,27802
20241213,152900,1207452650,2220,2220,2220,2220,0
20241213,152800,1207452650,2220,2220,2220,2220,0
20241213,152700,1207452650,2220,2220,2220,2220,0
20241213,152600,1207452650,2220,2220,2220,2220,0
20241213,152500,1207452650,2220,2220,2220,2220,0
20241213,152400,1207452650,2220,2220,2220,2220,0
20241213,152300,1207452650,2220,2220,2220,2220,0
20241213,152200,1207452650,2220,2220,2220,2220,0
20241213,152100,1207452650,2220,2220,2220,2220,0
20241213,152000,1207452650,2220,2220,2220,2220,0
20241213,151900,1207452650,2220,2215,2220,2210,964
20241213,151800,1205314750,2215,2205,2215,2200,785
20241213,151700,1203580010,2215,2205,2215,2205,1203
20241213,151600,1200923685,2210,2210,2210,2210,2
20241213,151500,1200919265,2210,2210,2210,2210,103
20241213,151400,1200691635,2205,2200,2205,2200,566
20241213,151300,1199446185,2200,2205,2205,2200,2642
20241213,151200,1193631470,2205,2205,2205,2205,53
20241213,151100,1193514605,2205,2205,2205,2205,3
20241213,151000,1193507990,2205,2205,2210,2205,1899
20241213,150900,1189318520,2210,2215,2215,2210,728
20241213,150800,1187709560,2215,2215,2215,2215,100
20241213,150700,1187488060,2215,2215,2215,2215,2104
20241213,150600,1182827700,2215,2215,2215,2215,47
20241213,150500,1182723595,2215,2220,2220,2215,587
20241213,150400,1181420610,2215,2215,2220,2215,4705
20241213,150300,1170998480,2215,2220,2220,2215,576
20241213,150200,1169722570,2220,2215,2220,2215,453
20241213,150100,1168719140,2215,2215,2215,2215,6
20241213,150000,1168705850,2210,2215,2215,2210,87
20241213,145900,1168513395,2215,2215,2215,2215,13
20241213,145800,1168484600,2215,2215,2215,2215,53
20241213,145700,1168367205,2215,2215,2215,2215,266
20241213,145600,1167778015,2205,2205,2205,2205,0
20241213,145500,1167778015,2205,2205,2205,2205,0
20241213,145400,1167778015,2205,2205,2205,2205,1
20241213,145300,1167775810,2205,2205,2205,2205,15
20241213,145200,1167742735,2200,2210,2210,2200,12
20241213,145100,1167716315,2210,2210,2210,2210,432
20241213,145000,1166761595,2210,2220,2220,2210,7030
20241213,144900,1151193575,2220,2220,2220,2220,4596
20241213,144800,1140990455,2220,2220,2220,2220,500
20241213,144700,1139880455,2220,2230,2230,2220,1330
20241213,144600,1136919075,2235,2235,2240,2235,518
20241213,144500,1135760315,2235,2235,2235,2235,2569
20241213,144400,1130018600,2230,2230,2240,2230,559
20241213,144300,1128772020,2240,2230,2245,2230,7055
20241213,144200,1112998400,2225,2210,2225,2210,2518
20241213,144100,1107414575,2215,2215,2215,2215,1
20241213,144000,1107412360,2215,2210,2220,2210,3525
20241213,143900,1099611450,2210,2210,2210,2210,251
20241213,143800,1099056740,2210,2200,2210,2175,5539
20241213,143700,1086882310,2205,2200,2205,2190,2776
20241213,143600,1080792650,2210,2210,2210,2190,1401
20241213,143500,1077711035,2210,2205,2210,2205,548
20241213,143400,1076500205,2200,2200,2200,2200,504
20241213,143300,1075391405,2200,2200,2200,2200,100
20241213,143200,1075171405,2195,2195,2195,2195,225
20241213,143100,1074677530,2195,2185,2195,2185,609
20241213,143000,1073344810,2185,2175,2185,2175,446
20241213,142900,1072374730,2165,2165,2165,2165,300
20241213,142800,1071725230,2160,2170,2170,2160,4018
20241213,142700,1063024220,2170,2170,2170,2170,50
20241213,142600,1062915720,2170,2170,2170,2170,700
20241213,142500,1061396720,2180,2175,2190,2170,1330
20241213,142400,1058506335,2170,2170,2170,2170,730
20241213,142300,1056922235,2175,2175,2175,2175,646
20241213,142200,1055517185,2195,2195,2195,2195,129
20241213,142100,1055234030,2170,2175,2175,2170,1000
20241213,142000,1053062965,2195,2195,2195,2195,4
20241213,141900,1053054185,2170,2170,2170,2170,0
20241213,141800,1053054185,2170,2195,2195,2170,316
20241213,141700,1052367840,2195,2190,2195,2190,6
20241213,141600,1052354675,2195,2195,2195,2195,0
20241213,141500,1052354675,2195,2195,2195,2195,5
20241213,141400,1052343700,2175,2175,2175,2175,917
20241213,141300,1050349225,2195,2200,2200,2195,781
20241213,141200,1048631050,2200,2195,2200,2195,461
20241213,141100,1047618655,2190,2175,2190,2175,1555
20241213,141000,1044213220,2175,2175,2175,2175,3
20241213,140900,1044206695,2175,2175,2175,2165,1325
20241213,140800,1041333965,2180,2180,2180,2180,500
20241213,140700,1040243965,2175,2180,2180,2175,500
20241213,140600,1039156220,2190,2180,2190,2180,5
20241213,140500,1039145280,2190,2190,2190,2190,1
20241213,140400,1039143090,2190,2190,2205,2175,822
20241213,140300,1037350095,2190,2200,2210,2190,3457
20241213,140200,1029774460,2210,2210,2210,2210,616
20241213,140100,1028413100,2210,2210,2210,2210,10
20241213,140000,1028391000,2210,2210,2210,2210,100
20241213,135900,1028170000,2215,2210,2215,2175,7965
20241213,135800,1010630735,2210,2215,2215,2210,715
20241213,135700,1009049495,2220,2220,2220,2220,4
20241213,135600,1009040615,2215,2215,2215,2215,27
20241213,135500,1008980810,2220,2220,2220,2220,451
20241213,135400,1007979590,2235,2235,2235,2235,10
20241213,135300,1007957240,2230,2215,2230,2210,4570
20241213,135200,997774695,2235,2240,2240,2235,16
20241213,135100,997738885,2235,2235,2240,2235,4972
20241213,135000,986621500,2235,2225,2240,2225,3759
20241213,134900,978229425,2225,2225,2225,2225,628
20241213,134800,976832125,2240,2225,2240,2225,3940
20241213,134700,968032335,2220,2215,2220,2215,127
20241213,134600,967750780,2220,2220,2220,2220,302
20241213,134500,967080340,2220,2215,2220,2215,1370
20241213,134400,964039440,2215,2220,2220,2215,592
20241213,134300,962726325,2220,2215,2220,2215,145
20241213,134200,962404535,2215,2205,2215,2205,3576
20241213,134100,954490125,2205,2210,2210,2205,8
20241213,134000,954472460,2210,2210,2210,2210,10
20241213,133900,954450360,2200,2200,2200,2200,104
20241213,133800,954221560,2185,2210,2245,2175,16132
20241213,133700,918585100,2210,2205,2210,2205,1217
20241213,133600,915898030,2205,2205,2205,2205,700
20241213,133500,914354530,2205,2205,2205,2205,984
20241213,133400,912184810,2205,2205,2205,2205,2
20241213,133300,912180400,2205,2235,2235,2180,7444
20241213,133200,895837215,2210,2230,2240,2210,395
20241213,133100,894954510,2200,2190,2235,2190,7360
20241213,133000,878635700,2190,2190,2200,2190,641
20241213,132900,877230820,2190,2190,2190,2190,101
20241213,132800,877009630,2190,2190,2190,2190,13
20241213,132700,876981160,2180,2195,2195,2180,2201
20241213,132600,872179980,2180,2180,2180,2180,0
20241213,132500,872179980,2180,2180,2180,2180,1
20241213,132400,872177800,2200,2200,2200,2200,0
20241213,132300,872177800,2200,2185,2200,2185,206
20241213,132200,871727675,2200,2200,2205,2195,490
20241213,132100,870650740,2200,2200,2200,2200,7
20241213,132000,870635340,2200,2200,2200,2200,73
20241213,131900,870474740,2200,2200,2200,2200,100
20241213,131800,870254740,2205,2200,2205,2195,20011
20241213,131700,826329050,2220,2195,2220,2180,6123
20241213,131600,812849735,2190,2190,2195,2190,351
20241213,131500,812081040,2195,2195,2195,2195,329
20241213,131400,811358885,2195,2205,2205,2195,289
20241213,131300,810724355,2205,2205,2205,2205,31
20241213,131200,810656000,2205,2200,2220,2170,2455
20241213,131100,805284175,2225,2180,2225,2180,7927
20241213,131000,787809400,2170,2175,2175,2170,614
20241213,130900,786474450,2170,2175,2175,2170,128
20241213,130800,786196550,2175,2175,2175,2175,3
20241213,130700,786190025,2170,2170,2170,2170,400
20241213,130600,785322025,2165,2170,2170,2165,100
20241213,130500,785105500,2165,2165,2165,2165,417
20241213,130400,784202695,2165,2165,2165,2165,1120
20241213,130300,781777895,2180,2165,2180,2165,3
20241213,130200,781771385,2165,2170,2170,2165,201
20241213,130100,781335220,2175,2180,2180,2175,914
20241213,130000,779345645,2180,2180,2180,2180,0
20241213,125900,779345645,2180,2180,2180,2180,0
20241213,125800,779345645,2180,2185,2185,2180,93
20241213,125700,779142655,2185,2185,2185,2185,0
20241213,125600,779142655,2185,2180,2185,2180,1421
20241213,125500,776037835,2180,2180,2180,2175,257
20241213,125400,775477825,2180,2180,2180,2180,749
20241213,125300,773845005,2180,2180,2180,2180,759
20241213,125200,772190385,2180,2175,2180,2175,481
20241213,125100,771144205,2175,2175,2175,2175,19
20241213,125000,771102880,2170,2170,2175,2170,885
20241213,124900,769182425,2170,2165,2170,2165,500
20241213,124800,768099920,2165,2160,2170,2160,111
20241213,124700,767860145,2170,2170,2170,2170,2
20241213,124600,767855805,2170,2165,2170,2160,3
20241213,124500,767849310,2165,2155,2175,2155,70
20241213,124400,767698255,2155,2145,2155,2145,803
20241213,124300,765975525,2150,2160,2160,2150,2997
20241213,124200,759527450,2160,2160,2160,2155,368
20241213,124100,758732610,2160,2160,2160,2160,0
20241213,124000,758732610,2160,2175,2175,2160,705
20241213,123900,757208215,2175,2170,2175,2160,1118
20241213,123800,754788105,2175,2175,2175,2175,381
20241213,123700,753959430,2175,2175,2175,2175,230
20241213,123600,753459180,2175,2180,2180,2165,216
20241213,123500,752991365,2180,2180,2180,2170,703
20241213,123400,751459845,2180,2160,2180,2160,1683
20241213,123300,747819465,2165,2160,2170,2160,978
20241213,123200,745705705,2160,2160,2160,2160,469
20241213,123100,744692665,2165,2185,2185,2160,7269
20241213,123000,728928825,2190,2195,2195,2190,1206
20241213,122900,726281880,2195,2200,2210,2195,41
20241213,122800,726191295,2200,2190,2205,2190,513
20241213,122700,725067685,2190,2200,2200,2190,1517
20241213,122600,721737370,2195,2215,2215,2195,3650
20241213,122500,713704945,2215,2210,2215,2210,1769
20241213,122400,709793670,2210,2215,2215,2210,269
20241213,122300,709198075,2215,2215,2215,2215,946
20241213,122200,707102685,2215,2215,2215,2215,1
20241213,122100,707100470,2215,2210,2215,2210,1031
20241213,122000,704819310,2210,2210,2215,2210,927
20241213,121900,702766395,2215,2230,2230,2210,2748
20241213,121800,696653100,2230,2240,2245,2230,5630
20241213,121700,684069750,2240,2230,2245,2210,7100
20241213,121600,668206005,2230,2205,2230,2200,5249
20241213,121500,656556800,2220,2210,2220,2200,3463
20241213,121400,648902660,2200,2205,2210,2200,2719
20241213,121300,642913330,2210,2215,2215,2210,4288
20241213,121200,633430305,2215,2200,2215,2185,9365
20241213,121100,612738715,2185,2185,2200,2185,5285
20241213,121000,601153510,2180,2175,2180,2175,2754
20241213,120900,595152325,2175,2175,2175,2175,255
20241213,120800,594597700,2175,2180,2180,2175,265
20241213,120700,594021000,2180,2175,2180,2175,2861
20241213,120600,587784870,2180,2180,2180,2180,79
20241213,120500,587612650,2180,2180,2180,2175,2900
20241213,120400,581290655,2180,2185,2185,2180,20
20241213,120300,581247050,2180,2180,2185,2180,3985
20241213,120200,572552255,2180,2180,2180,2170,955
20241213,120100,570474630,2185,2185,2185,2180,810
20241213,120000,568707185,2185,2170,2185,2170,2822
20241213,115900,562556725,2185,2185,2185,2185,347
20241213,115800,561798530,2185,2185,2185,2185,1361
20241213,115700,558824745,2185,2175,2185,2170,1021
20241213,115600,556599010,2180,2180,2180,2180,51
20241213,115500,556487830,2180,2165,2180,2155,6523
20241213,115400,542295910,2165,2155,2165,2155,51
20241213,115300,542185995,2155,2155,2165,2155,1023
20241213,115200,539976395,2155,2155,2155,2155,210
20241213,115100,539523845,2150,2155,2160,2150,2661
20241213,115000,533791395,2155,2150,2155,2150,1253
20241213,114900,531091430,2155,2150,2155,2150,283
20241213,114800,530481815,2155,2155,2155,2155,0
20241213,114700,530481815,2155,2155,2155,2155,0
20241213,114600,530481815,2155,2155,2155,2155,100
20241213,114500,530266315,2145,2145,2150,2145,810
20241213,114400,528525650,2155,2155,2155,2155,100
20241213,114300,528310150,2155,2155,2155,2155,7
20241213,114200,528295065,2155,2155,2155,2155,200
20241213,114100,527864065,2155,2140,2155,2140,3949
20241213,114000,519392910,2140,2140,2140,2130,202
20241213,113900,518961330,2135,2135,2135,2125,91
20241213,113800,518767055,2135,2135,2135,2135,210
20241213,113700,518318705,2135,2125,2135,2125,297
20241213,113600,517687180,2125,2130,2130,2125,1374
20241213,113500,514767315,2135,2130,2135,2130,30
20241213,113400,514703315,2140,2140,2140,2140,10
20241213,113300,514681915,2130,2130,2130,2115,1950
20241213,113200,510544210,2120,2120,2120,2120,0
20241213,113100,510544210,2120,2120,2120,2120,0
20241213,113000,510544210,2120,2120,2120,2120,563
20241213,112900,509350650,2120,2125,2135,2120,1029
20241213,112800,507168515,2140,2140,2140,2140,1
20241213,112700,507166375,2120,2120,2120,2120,0
20241213,112600,507166375,2120,2120,2120,2120,100
20241213,112500,506954375,2125,2125,2125,2125,231
20241213,112400,506463500,2130,2130,2130,2130,366
20241213,112300,505683920,2130,2130,2130,2130,536
20241213,112200,504542240,2130,2130,2130,2130,0
20241213,112100,504542240,2130,2125,2130,2120,738
20241213,112000,502973095,2125,2135,2135,2125,1062
20241213,111900,500710650,2135,2135,2135,2135,100
20241213,111800,500497150,2140,2135,2140,2130,1245
20241213,111700,497841095,2135,2135,2135,2135,705
20241213,111600,496335920,2135,2140,2140,2135,1118
20241213,111500,493947990,2150,2140,2150,2140,1008
20241213,111400,491785790,2135,2140,2145,2135,724
20241213,111300,490239380,2145,2140,2150,2140,2928
20241213,111200,483957680,2150,2135,2150,2135,5700
20241213,111100,471755585,2130,2130,2130,2120,1012
20241213,111000,469602025,2130,2120,2130,2120,1222
20241213,110900,467011160,2115,2110,2115,2110,2168
20241213,110800,462426590,2110,2110,2110,2105,366
20241213,110700,461654660,2110,2110,2110,2110,0
20241213,110600,461654660,2110,2110,2110,2110,640
20241213,110500,460304260,2110,2110,2110,2110,50
20241213,110400,460198760,2110,2110,2110,2110,1
20241213,110300,460196650,2110,2110,2110,2110,100
20241213,110200,459985650,2090,2090,2090,2090,384
20241213,110100,459183090,2095,2095,2095,2095,708
20241213,110000,457699830,2095,2100,2100,2095,539
20241213,105900,456568430,2100,2100,2100,2100,3
20241213,105800,456562130,2095,2100,2100,2095,48
20241213,105700,456461335,2105,2105,2105,2105,0
20241213,105600,456461335,2105,2105,2105,2105,48
20241213,105500,456360295,2105,2090,2105,2090,1661
20241213,105400,452880950,2090,2095,2095,2090,480
20241213,105300,451875360,2095,2085,2095,2085,365
20241213,105200,451112335,2085,2085,2085,2085,2228
20241213,105100,446466955,2090,2095,2095,2090,1120
20241213,105000,444124840,2090,2090,2090,2090,0
20241213,104900,444124840,2090,2095,2095,2090,1890
20241213,104800,440172940,2095,2095,2095,2095,1100
20241213,104700,437868440,2100,2100,2105,2100,627
20241213,104600,436551705,2105,2105,2105,2105,300
20241213,104500,435920205,2100,2100,2100,2100,388
20241213,104400,435105405,2100,2100,2100,2100,3
20241213,104300,435099105,2105,2105,2105,2105,0
20241213,104200,435099105,2105,2090,2105,2090,102
20241213,104100,434885895,2090,2095,2095,2090,685
20241213,104000,433453475,2095,2095,2095,2095,301
20241213,103900,432822880,2090,2090,2090,2090,1
20241213,103800,432820790,2090,2100,2100,2090,644
20241213,103700,431472700,2100,2095,2100,2095,17
20241213,103600,431437050,2105,2105,2105,2105,0
20241213,103500,431437050,2105,2105,2105,2105,0
20241213,103400,431437050,2105,2105,2105,2105,284
20241213,103300,430839230,2105,2105,2115,2105,113
20241213,103200,430601295,2105,2105,2110,2105,1458
20241213,103100,427530465,2115,2115,2115,2115,228
20241213,103000,427048245,2115,2115,2115,2115,55
20241213,102900,426931920,2095,2095,2095,2095,0
20241213,102800,426931920,2095,2100,2100,2095,100
20241213,102700,426722395,2095,2100,2100,2095,159
20241213,102600,426388780,2100,2120,2120,2100,909
20241213,102500,424479660,2115,2110,2115,2110,4728
20241213,102400,414480940,2100,2100,2100,2100,100
20241213,102300,414270940,2110,2110,2110,2110,50
20241213,102200,414165440,2115,2115,2115,2115,100
20241213,102100,413953940,2115,2110,2115,2110,58
20241213,102000,413831275,2095,2095,2095,2095,1
20241213,101900,413829180,2110,2105,2115,2090,383
20241213,101800,413023740,2110,2085,2110,2085,5532
20241213,101700,401357010,2100,2100,2100,2100,2468
20241213,101600,396174210,2100,2100,2100,2100,0
20241213,101500,396174210,2100,2100,2100,2100,801
20241213,101400,394492110,2085,2100,2100,2085,315
20241213,101300,393835320,2085,2090,2090,2085,150
20241213,101200,393522360,2090,2090,2090,2090,497
20241213,101100,392483630,2090,2090,2090,2090,41
20241213,101000,392397940,2090,2100,2100,2085,21
20241213,100900,392353955,2085,2085,2085,2085,122
20241213,100800,392099585,2100,2085,2100,2080,130
20241213,100700,391829080,2085,2085,2085,2085,60
20241213,100600,391703980,2080,2080,2080,2080,0
20241213,100500,391703980,2080,2080,2080,2080,200
20241213,100400,391287980,2080,2100,2105,2080,610
20241213,100300,390004675,2080,2090,2090,2080,100
20241213,100200,389796625,2085,2085,2085,2085,810
20241213,100100,388107775,2080,2080,2105,2080,3838
20241213,100000,380084790,2075,2075,2075,2075,1241
20241213,095900,377509715,2070,2070,2070,2070,315
20241213,095800,376857665,2070,2070,2070,2060,4796
20241213,095700,366954470,2070,2085,2085,2070,4152
20241213,095600,358343170,2080,2080,2085,2080,5338
20241213,095500,347234335,2085,2085,2085,2085,832
20241213,095400,345499615,2085,2090,2090,2085,3063
20241213,095300,339113245,2090,2090,2090,2090,54
20241213,095200,339000385,2090,2090,2090,2090,424
20241213,095100,338114225,2090,2090,2090,2085,280
20241213,095000,337529130,2090,2110,2110,2090,968
20241213,094900,335503695,2110,2110,2110,2110,10
20241213,094800,335482595,2110,2110,2110,2110,0
20241213,094700,335482595,2110,2100,2110,2100,5020
20241213,094600,324940395,2100,2095,2100,2095,284
20241213,094500,324344245,2100,2085,2100,2085,1142
20241213,094400,321960625,2085,2105,2105,2085,1939
20241213,094300,317906505,2095,2095,2110,2090,8672
20241213,094200,299658415,2100,2105,2105,2095,2136
20241213,094100,295181140,2110,2110,2110,2105,1980
20241213,094000,291008590,2105,2090,2110,2090,4446
20241213,093900,281665600,2090,2095,2110,2090,4450
20241213,093800,272302020,2090,2115,2115,2070,14665
20241213,093700,241632025,2115,2130,2130,2110,5757
20241213,093600,229429020,2145,2140,2145,2135,1111
20241213,093500,227054470,2145,2135,2145,2135,2324
20241213,093400,222085010,2130,2135,2135,2130,1307
20241213,093300,219296575,2140,2135,2140,2135,1329
20241213,093200,216458400,2135,2150,2150,2135,5783
20241213,093100,204071805,2155,2165,2165,2155,501
20241213,093000,202992140,2165,2165,2165,2165,1
20241213,092900,202989975,2165,2155,2165,2150,1010
20241213,092800,200817430,2155,2160,2160,2155,518
20241213,092700,199700375,2155,2170,2170,2155,932
20241213,092600,197691900,2155,2155,2160,2155,246
20241213,092500,197160550,2160,2155,2160,2155,1805
20241213,092400,193263275,2155,2185,2195,2155,6899
20241213,092300,178280370,2180,2180,2180,2180,1209
20241213,092200,175644750,2170,2170,2170,2165,871
20241213,092100,173754820,2170,2165,2170,2165,2117
20241213,092000,169162430,2150,2155,2170,2140,2423
20241213,091900,163936455,2155,2135,2155,2135,1532
20241213,091800,160652615,2130,2130,2130,2130,0
20241213,091700,160652615,2130,2130,2135,2130,3592
20241213,091600,153000045,2130,2130,2130,2125,2752
20241213,091500,147149750,2130,2135,2135,2130,715
20241213,091400,145624315,2135,2130,2135,2125,3630
20241213,091300,137892410,2125,2125,2125,2120,2646
20241213,091200,132269900,2130,2145,2145,2130,1277
20241213,091100,129547760,2145,2150,2150,2135,210
20241213,091000,129097615,2135,2125,2135,2125,1445
20241213,090900,126019580,2125,2125,2125,2120,514
20241213,090800,124927350,2125,2125,2125,2120,5584
20241213,090700,113061940,2125,2140,2150,2125,2728
20241213,090600,107245710,2150,2145,2150,2110,12355
20241213,090500,80981315,2145,2165,2165,2145,3355
20241213,090400,73763830,2170,2160,2170,2150,4212
20241213,090300,64685060,2160,2165,2180,2160,2204
20241213,090200,59921815,2165,2170,2180,2165,4057
20241213,090100,51127105,2165,2180,2180,2160,7266
20241213,090000,35318540,2180,2160,2205,2160,16029