KissMeData/144960/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,202700,376599270,4410,4410,4410,4410,1817
20241211,202600,376599270,4410,4410,4410,4410,0
20241211,202500,376599270,4410,4410,4410,4410,0
20241211,202400,376599270,4410,4410,4410,4410,0
20241211,202300,376599270,4410,4410,4410,4410,0
20241211,202200,376599270,4410,4410,4410,4410,0
20241211,202100,376599270,4410,4410,4410,4410,0
20241211,202000,376599270,4410,4410,4410,4410,0
20241211,201900,376599270,4410,4410,4410,4410,0
20241211,201800,376599270,4410,4410,4410,4410,0
20241211,201700,376599270,4410,4410,4410,4410,0
20241211,201600,376599270,4410,4410,4410,4410,0
20241211,201500,376599270,4410,4410,4410,4410,0
20241211,201400,376599270,4410,4410,4410,4410,0
20241211,201300,376599270,4410,4410,4410,4410,0
20241211,201200,376599270,4410,4410,4410,4410,0
20241211,201100,376599270,4410,4410,4410,4410,0
20241211,201000,376599270,4410,4410,4410,4410,0
20241211,200900,376599270,4410,4410,4410,4410,0
20241211,200800,376599270,4410,4410,4410,4410,0
20241211,200700,376599270,4410,4410,4410,4410,0
20241211,200600,376599270,4410,4410,4410,4410,0
20241211,200500,376599270,4410,4410,4410,4410,0
20241211,200400,376599270,4410,4410,4410,4410,0
20241211,200300,376599270,4410,4410,4410,4410,0
20241211,200200,376599270,4410,4410,4410,4410,0
20241211,200100,376599270,4410,4410,4410,4410,0
20241211,200000,376599270,4410,4410,4410,4410,0
20241211,195900,376599270,4410,4410,4410,4410,0
20241211,195800,376599270,4410,4410,4410,4410,0
20241211,195700,376599270,4410,4410,4410,4410,1817
20241211,195600,376599270,4410,4410,4410,4410,0
20241211,195500,376599270,4410,4410,4410,4410,0
20241211,195400,376599270,4410,4410,4410,4410,0
20241211,195300,376599270,4410,4410,4410,4410,0
20241211,195200,376599270,4410,4410,4410,4410,0
20241211,195100,376599270,4410,4410,4410,4410,0
20241211,195000,376599270,4410,4410,4410,4410,0
20241211,194900,376599270,4410,4410,4410,4410,0
20241211,194800,376599270,4410,4410,4410,4410,0
20241211,194700,376599270,4410,4410,4410,4410,0
20241211,194600,376599270,4410,4410,4410,4410,0
20241211,194500,376599270,4410,4410,4410,4410,0
20241211,194400,376599270,4410,4410,4410,4410,0
20241211,194300,376599270,4410,4410,4410,4410,0
20241211,194200,376599270,4410,4410,4410,4410,0
20241211,194100,376599270,4410,4410,4410,4410,0
20241211,194000,376599270,4410,4410,4410,4410,0
20241211,193900,376599270,4410,4410,4410,4410,0
20241211,193800,376599270,4410,4410,4410,4410,0
20241211,193700,376599270,4410,4410,4410,4410,0
20241211,193600,376599270,4410,4410,4410,4410,0
20241211,193500,376599270,4410,4410,4410,4410,0
20241211,193400,376599270,4410,4410,4410,4410,0
20241211,193300,376599270,4410,4410,4410,4410,0
20241211,193200,376599270,4410,4410,4410,4410,0
20241211,193100,376599270,4410,4410,4410,4410,0
20241211,193000,376599270,4410,4410,4410,4410,0
20241211,192900,376599270,4410,4410,4410,4410,0
20241211,192800,376599270,4410,4410,4410,4410,0
20241211,192700,376599270,4410,4410,4410,4410,1817
20241211,192600,376599270,4410,4410,4410,4410,0
20241211,192500,376599270,4410,4410,4410,4410,0
20241211,192400,376599270,4410,4410,4410,4410,0
20241211,192300,376599270,4410,4410,4410,4410,0
20241211,192200,376599270,4410,4410,4410,4410,0
20241211,192100,376599270,4410,4410,4410,4410,0
20241211,192000,376599270,4410,4410,4410,4410,0
20241211,191900,376599270,4410,4410,4410,4410,0
20241211,191800,376599270,4410,4410,4410,4410,0
20241211,191700,376599270,4410,4410,4410,4410,0
20241211,191600,376599270,4410,4410,4410,4410,0
20241211,191500,376599270,4410,4410,4410,4410,0
20241211,191400,376599270,4410,4410,4410,4410,0
20241211,191300,376599270,4410,4410,4410,4410,0
20241211,191200,376599270,4410,4410,4410,4410,0
20241211,191100,376599270,4410,4410,4410,4410,0
20241211,191000,376599270,4410,4410,4410,4410,0
20241211,190900,376599270,4410,4410,4410,4410,0
20241211,190800,376599270,4410,4410,4410,4410,0
20241211,190700,376599270,4410,4410,4410,4410,0
20241211,190600,376599270,4410,4410,4410,4410,0
20241211,190500,376599270,4410,4410,4410,4410,0
20241211,190400,376599270,4410,4410,4410,4410,0
20241211,190300,376599270,4410,4410,4410,4410,0
20241211,190200,376599270,4410,4410,4410,4410,0
20241211,190100,376599270,4410,4410,4410,4410,0
20241211,190000,376599270,4410,4410,4410,4410,0
20241211,185900,376599270,4410,4410,4410,4410,0
20241211,185800,376599270,4410,4410,4410,4410,0
20241211,185700,376599270,4410,4410,4410,4410,1817
20241211,185600,376599270,4410,4410,4410,4410,0
20241211,185500,376599270,4410,4410,4410,4410,0
20241211,185400,376599270,4410,4410,4410,4410,0
20241211,185300,376599270,4410,4410,4410,4410,0
20241211,185200,376599270,4410,4410,4410,4410,0
20241211,185100,376599270,4410,4410,4410,4410,0
20241211,185000,376599270,4410,4410,4410,4410,0
20241211,184900,376599270,4410,4410,4410,4410,0
20241211,184800,376599270,4410,4410,4410,4410,0
20241211,184700,376599270,4410,4410,4410,4410,0
20241211,184600,376599270,4410,4410,4410,4410,0
20241211,184500,376599270,4410,4410,4410,4410,0
20241211,184400,376599270,4410,4410,4410,4410,0
20241211,184300,376599270,4410,4410,4410,4410,0
20241211,184200,376599270,4410,4410,4410,4410,0
20241211,184100,376599270,4410,4410,4410,4410,0
20241211,184000,376599270,4410,4410,4410,4410,0
20241211,183900,376599270,4410,4410,4410,4410,0
20241211,183800,376599270,4410,4410,4410,4410,0
20241211,183700,376599270,4410,4410,4410,4410,0
20241211,183600,376599270,4410,4410,4410,4410,0
20241211,183500,376599270,4410,4410,4410,4410,0
20241211,183400,376599270,4410,4410,4410,4410,0
20241211,183300,376599270,4410,4410,4410,4410,0
20241211,183200,376599270,4410,4410,4410,4410,0
20241211,183100,376599270,4410,4410,4410,4410,0
20241211,183000,376599270,4410,4410,4410,4410,0
20241211,182900,376599270,4410,4410,4410,4410,0
20241211,182800,376599270,4410,4410,4410,4410,0
20241211,182700,376599270,4410,4410,4410,4410,1817
20241211,182600,376599270,4410,4410,4410,4410,0
20241211,182500,376599270,4410,4410,4410,4410,0
20241211,182400,376599270,4410,4410,4410,4410,0
20241211,182300,376599270,4410,4410,4410,4410,0
20241211,182200,376599270,4410,4410,4410,4410,0
20241211,182100,376599270,4410,4410,4410,4410,0
20241211,182000,376599270,4410,4410,4410,4410,0
20241211,181900,376599270,4410,4410,4410,4410,0
20241211,181800,376599270,4410,4410,4410,4410,0
20241211,181700,376599270,4410,4410,4410,4410,0
20241211,181600,376599270,4410,4410,4410,4410,0
20241211,181500,376599270,4410,4410,4410,4410,0
20241211,181400,376599270,4410,4410,4410,4410,0
20241211,181300,376599270,4410,4410,4410,4410,0
20241211,181200,376599270,4410,4410,4410,4410,0
20241211,181100,376599270,4410,4410,4410,4410,0
20241211,181000,376599270,4410,4410,4410,4410,0
20241211,180900,376599270,4410,4410,4410,4410,0
20241211,180800,376599270,4410,4410,4410,4410,0
20241211,180700,376599270,4410,4410,4410,4410,0
20241211,180600,376599270,4410,4410,4410,4410,0
20241211,180500,376599270,4410,4410,4410,4410,0
20241211,180400,376599270,4410,4410,4410,4410,0
20241211,180300,376599270,4410,4410,4410,4410,0
20241211,180200,376599270,4410,4410,4410,4410,0
20241211,180100,376599270,4410,4410,4410,4410,0
20241211,180000,376599270,4410,4410,4410,4410,0
20241211,175900,376599270,4410,4410,4410,4410,0
20241211,175800,376599270,4410,4410,4410,4410,0
20241211,175700,376599270,4410,4410,4410,4410,1817
20241211,175600,376599270,4410,4410,4410,4410,0
20241211,175500,376599270,4410,4410,4410,4410,0
20241211,175400,376599270,4410,4410,4410,4410,0
20241211,175300,376599270,4410,4410,4410,4410,0
20241211,175200,376599270,4410,4410,4410,4410,0
20241211,175100,376599270,4410,4410,4410,4410,0
20241211,175000,376599270,4410,4410,4410,4410,0
20241211,174900,376599270,4410,4410,4410,4410,0
20241211,174800,376599270,4410,4410,4410,4410,0
20241211,174700,376599270,4410,4410,4410,4410,0
20241211,174600,376599270,4410,4410,4410,4410,0
20241211,174500,376599270,4410,4410,4410,4410,0
20241211,174400,376599270,4410,4410,4410,4410,0
20241211,174300,376599270,4410,4410,4410,4410,0
20241211,174200,376599270,4410,4410,4410,4410,0
20241211,174100,376599270,4410,4410,4410,4410,0
20241211,174000,376599270,4410,4410,4410,4410,0
20241211,173900,376599270,4410,4410,4410,4410,0
20241211,173800,376599270,4410,4410,4410,4410,0
20241211,173700,376599270,4410,4410,4410,4410,0
20241211,173600,376599270,4410,4410,4410,4410,0
20241211,173500,376599270,4410,4410,4410,4410,0
20241211,173400,376599270,4410,4410,4410,4410,0
20241211,173300,376599270,4410,4410,4410,4410,0
20241211,173200,376599270,4410,4410,4410,4410,0
20241211,173100,376599270,4410,4410,4410,4410,0
20241211,173000,376599270,4410,4410,4410,4410,0
20241211,172900,376599270,4410,4410,4410,4410,0
20241211,172800,376599270,4410,4410,4410,4410,0
20241211,172700,376599270,4410,4410,4410,4410,1817
20241211,172600,376599270,4410,4410,4410,4410,0
20241211,172500,376599270,4410,4410,4410,4410,0
20241211,172400,376599270,4410,4410,4410,4410,0
20241211,172300,376599270,4410,4410,4410,4410,0
20241211,172200,376599270,4410,4410,4410,4410,0
20241211,172100,376599270,4410,4410,4410,4410,0
20241211,172000,376599270,4410,4410,4410,4410,0
20241211,171900,376599270,4410,4410,4410,4410,0
20241211,171800,376599270,4410,4410,4410,4410,0
20241211,171700,376599270,4410,4410,4410,4410,0
20241211,171600,376599270,4410,4410,4410,4410,0
20241211,171500,376599270,4410,4410,4410,4410,0
20241211,171400,376599270,4410,4410,4410,4410,0
20241211,171300,376599270,4410,4410,4410,4410,0
20241211,171200,376599270,4410,4410,4410,4410,0
20241211,171100,376599270,4410,4410,4410,4410,0
20241211,171000,376599270,4410,4410,4410,4410,0
20241211,170900,376599270,4410,4410,4410,4410,0
20241211,170800,376599270,4410,4410,4410,4410,0
20241211,170700,376599270,4410,4410,4410,4410,0
20241211,170600,376599270,4410,4410,4410,4410,0
20241211,170500,376599270,4410,4410,4410,4410,0
20241211,170400,376599270,4410,4410,4410,4410,0
20241211,170300,376599270,4410,4410,4410,4410,0
20241211,170200,376599270,4410,4410,4410,4410,0
20241211,170100,376599270,4410,4410,4410,4410,0
20241211,170000,376599270,4410,4410,4410,4410,0
20241211,165900,376599270,4410,4410,4410,4410,0
20241211,165800,376599270,4410,4410,4410,4410,0
20241211,165700,376599270,4410,4410,4410,4410,1817
20241211,165600,376599270,4410,4410,4410,4410,0
20241211,165500,376599270,4410,4410,4410,4410,0
20241211,165400,376599270,4410,4410,4410,4410,0
20241211,165300,376599270,4410,4410,4410,4410,0
20241211,165200,376599270,4410,4410,4410,4410,0
20241211,165100,376599270,4410,4410,4410,4410,0
20241211,165000,376599270,4410,4410,4410,4410,0
20241211,164900,376599270,4410,4410,4410,4410,0
20241211,164800,376599270,4410,4410,4410,4410,0
20241211,164700,376599270,4410,4410,4410,4410,0
20241211,164600,376599270,4410,4410,4410,4410,0
20241211,164500,376599270,4410,4410,4410,4410,0
20241211,164400,376599270,4410,4410,4410,4410,0
20241211,164300,376599270,4410,4410,4410,4410,0
20241211,164200,376599270,4410,4410,4410,4410,0
20241211,164100,376599270,4410,4410,4410,4410,0
20241211,164000,376599270,4410,4410,4410,4410,0
20241211,163900,376599270,4410,4410,4410,4410,0
20241211,163800,376599270,4410,4410,4410,4410,0
20241211,163700,376599270,4410,4410,4410,4410,0
20241211,163600,376599270,4410,4410,4410,4410,0
20241211,163500,376599270,4410,4410,4410,4410,0
20241211,163400,376599270,4410,4410,4410,4410,0
20241211,163300,376599270,4410,4410,4410,4410,0
20241211,163200,376599270,4410,4410,4410,4410,0
20241211,163100,376599270,4410,4410,4410,4410,0
20241211,163000,376599270,4410,4410,4410,4410,0
20241211,162900,376599270,4410,4410,4410,4410,0
20241211,162800,376599270,4410,4410,4410,4410,0
20241211,162700,376599270,4410,4410,4410,4410,1817
20241211,162600,376599270,4410,4410,4410,4410,0
20241211,162500,376599270,4410,4410,4410,4410,0
20241211,162400,376599270,4410,4410,4410,4410,0
20241211,162300,376599270,4410,4410,4410,4410,0
20241211,162200,376599270,4410,4410,4410,4410,0
20241211,162100,376599270,4410,4410,4410,4410,0
20241211,162000,376599270,4410,4410,4410,4410,0
20241211,161900,376599270,4410,4410,4410,4410,0
20241211,161800,376599270,4410,4410,4410,4410,0
20241211,161700,376599270,4410,4410,4410,4410,0
20241211,161600,376599270,4410,4410,4410,4410,0
20241211,161500,376599270,4410,4410,4410,4410,0
20241211,161400,376599270,4410,4410,4410,4410,0
20241211,161300,376599270,4410,4410,4410,4410,0
20241211,161200,376599270,4410,4410,4410,4410,0
20241211,161100,376599270,4410,4410,4410,4410,0
20241211,161000,376599270,4410,4410,4410,4410,0
20241211,160900,376599270,4410,4410,4410,4410,0
20241211,160800,376599270,4410,4410,4410,4410,0
20241211,160700,376599270,4410,4410,4410,4410,0
20241211,160600,376599270,4410,4410,4410,4410,0
20241211,160500,376599270,4410,4410,4410,4410,0
20241211,160400,376599270,4410,4410,4410,4410,0
20241211,160300,376599270,4410,4410,4410,4410,0
20241211,160200,376599270,4410,4410,4410,4410,0
20241211,160100,376599270,4410,4410,4410,4410,0
20241211,160000,376599270,4410,4410,4410,4410,0
20241211,155900,376599270,4410,4410,4410,4410,0
20241211,155800,376599270,4410,4410,4410,4410,0
20241211,155700,376599270,4410,4410,4410,4410,1817
20241211,155600,376599270,4410,4410,4410,4410,0
20241211,155500,376599270,4410,4410,4410,4410,0
20241211,155400,376599270,4410,4410,4410,4410,0
20241211,155300,376599270,4410,4410,4410,4410,0
20241211,155200,376599270,4410,4410,4410,4410,0
20241211,155100,376599270,4410,4410,4410,4410,0
20241211,155000,376599270,4410,4410,4410,4410,0
20241211,154900,376599270,4410,4410,4410,4410,0
20241211,154800,376599270,4410,4410,4410,4410,0
20241211,154700,376599270,4410,4410,4410,4410,0
20241211,154600,376599270,4410,4410,4410,4410,0
20241211,154500,376599270,4410,4410,4410,4410,0
20241211,154400,376599270,4410,4410,4410,4410,0
20241211,154300,376599270,4410,4410,4410,4410,0
20241211,154200,376599270,4410,4410,4410,4410,0
20241211,154100,376599270,4410,4410,4410,4410,0
20241211,154000,376599270,4410,4410,4410,4410,0
20241211,153900,376599270,4410,4410,4410,4410,0
20241211,153800,376599270,4410,4410,4410,4410,0
20241211,153700,376599270,4410,4410,4410,4410,0
20241211,153600,376599270,4410,4410,4410,4410,0
20241211,153500,376599270,4410,4410,4410,4410,0
20241211,153400,376599270,4410,4410,4410,4410,0
20241211,153300,376599270,4410,4410,4410,4410,0
20241211,153200,376599270,4410,4410,4410,4410,0
20241211,153100,376599270,4410,4410,4410,4410,0
20241211,153000,376599270,4410,4410,4410,4410,1817
20241211,152900,368586300,4405,4405,4405,4405,0
20241211,152800,368586300,4405,4405,4405,4405,0
20241211,152700,368586300,4405,4405,4405,4405,0
20241211,152600,368586300,4405,4405,4405,4405,0
20241211,152500,368586300,4405,4405,4405,4405,0
20241211,152400,368586300,4405,4405,4405,4405,0
20241211,152300,368586300,4405,4405,4405,4405,0
20241211,152200,368586300,4405,4405,4405,4405,0
20241211,152100,368586300,4405,4405,4405,4405,0
20241211,152000,368586300,4405,4405,4405,4405,0
20241211,151900,368586300,4405,4365,4405,4355,388
20241211,151800,366890000,4365,4365,4365,4355,208
20241211,151700,365982430,4365,4365,4365,4365,96
20241211,151600,365563390,4365,4365,4365,4365,58
20241211,151500,365310220,4365,4370,4370,4360,1219
20241211,151400,359994740,4370,4370,4370,4370,149
20241211,151300,359343610,4375,4365,4375,4365,1045
20241211,151200,354782085,4365,4360,4365,4355,80
20241211,151100,354433575,4375,4370,4375,4355,8629
20241211,151000,316813045,4380,4380,4380,4380,0
20241211,150900,316813045,4380,4380,4380,4380,12
20241211,150800,316760485,4385,4400,4400,4370,3827
20241211,150700,299991720,4405,4400,4405,4400,40
20241211,150600,299815670,4405,4400,4405,4400,188
20241211,150500,298988405,4400,4400,4400,4395,245
20241211,150400,297910410,4400,4380,4400,4380,223
20241211,150300,296933570,4370,4370,4370,4370,67
20241211,150200,296640780,4370,4370,4370,4370,138
20241211,150100,296037720,4380,4380,4380,4380,0
20241211,150000,296037720,4380,4375,4380,4375,53
20241211,145900,295805695,4380,4380,4380,4380,0
20241211,145800,295805695,4380,4380,4380,4380,0
20241211,145700,295805695,4380,4375,4395,4375,400
20241211,145600,294053855,4375,4375,4375,4375,0
20241211,145500,294053855,4375,4375,4375,4375,7
20241211,145400,294023230,4370,4370,4370,4370,0
20241211,145300,294023230,4370,4370,4370,4370,0
20241211,145200,294023230,4370,4370,4370,4370,4
20241211,145100,294005750,4375,4375,4375,4375,72
20241211,145000,293690750,4375,4375,4375,4375,0
20241211,144900,293690750,4375,4375,4375,4375,0
20241211,144800,293690750,4375,4375,4375,4375,2
20241211,144700,293682000,4375,4375,4375,4375,5
20241211,144600,293660125,4375,4375,4375,4375,0
20241211,144500,293660125,4375,4375,4375,4375,3
20241211,144400,293647000,4375,4375,4375,4375,80
20241211,144300,293297000,4400,4400,4400,4400,0
20241211,144200,293297000,4400,4365,4400,4365,155
20241211,144100,292618520,4365,4365,4375,4365,59
20241211,144000,292360710,4365,4365,4365,4365,0
20241211,143900,292360710,4365,4365,4365,4365,3
20241211,143800,292347615,4365,4365,4370,4365,12
20241211,143700,292295215,4365,4365,4370,4365,67
20241211,143600,292002480,4365,4365,4365,4365,0
20241211,143500,292002480,4365,4365,4365,4365,0
20241211,143400,292002480,4365,4370,4375,4365,299
20241211,143300,290696815,4370,4370,4375,4370,17
20241211,143200,290622505,4370,4370,4370,4370,3
20241211,143100,290609395,4375,4385,4385,4370,2115
20241211,143000,281344670,4390,4390,4390,4390,10
20241211,142900,281300770,4395,4395,4395,4395,0
20241211,142800,281300770,4395,4390,4395,4390,32
20241211,142700,281160240,4410,4410,4410,4410,0
20241211,142600,281160240,4410,4410,4410,4410,0
20241211,142500,281160240,4410,4410,4410,4410,0
20241211,142400,281160240,4410,4410,4410,4410,0
20241211,142300,281160240,4410,4410,4410,4410,0
20241211,142200,281160240,4410,4395,4410,4395,70
20241211,142100,280852160,4400,4400,4400,4400,0
20241211,142000,280852160,4400,4400,4400,4400,0
20241211,141900,280852160,4400,4400,4400,4400,0
20241211,141800,280852160,4400,4400,4400,4400,0
20241211,141700,280852160,4400,4395,4400,4395,5
20241211,141600,280830165,4400,4405,4405,4395,1836
20241211,141500,272751765,4415,4410,4415,4410,9
20241211,141400,272712040,4400,4400,4400,4400,170
20241211,141300,271964040,4400,4400,4400,4400,5
20241211,141200,271942040,4400,4400,4400,4400,8
20241211,141100,271906840,4400,4400,4400,4400,0
20241211,141000,271906840,4400,4400,4400,4400,0
20241211,140900,271906840,4400,4400,4400,4400,0
20241211,140800,271906840,4400,4400,4400,4400,0
20241211,140700,271906840,4400,4410,4445,4400,322
20241211,140600,270482350,4410,4395,4410,4395,290
20241211,140500,269204380,4395,4395,4395,4395,100
20241211,140400,268764880,4395,4395,4395,4395,0
20241211,140300,268764880,4395,4395,4395,4395,10
20241211,140200,268720930,4395,4395,4395,4395,350
20241211,140100,267182680,4395,4395,4395,4395,0
20241211,140000,267182680,4395,4395,4395,4395,0
20241211,135900,267182680,4395,4395,4395,4395,0
20241211,135800,267182680,4395,4395,4395,4395,15
20241211,135700,267116755,4395,4385,4395,4385,5
20241211,135600,267094795,4380,4380,4380,4380,0
20241211,135500,267094795,4380,4380,4380,4380,174
20241211,135400,266332675,4380,4380,4380,4380,2
20241211,135300,266323915,4370,4370,4375,4370,9
20241211,135200,266284580,4365,4370,4370,4365,79
20241211,135100,265939730,4370,4370,4370,4370,3
20241211,135000,265926620,4370,4370,4370,4370,6
20241211,134900,265900400,4375,4370,4375,4370,2
20241211,134800,265891655,4365,4365,4365,4365,0
20241211,134700,265891655,4365,4365,4365,4365,0
20241211,134600,265891655,4365,4365,4365,4365,0
20241211,134500,265891655,4365,4365,4365,4365,0
20241211,134400,265891655,4365,4370,4380,4365,45
20241211,134300,265695120,4375,4375,4375,4375,0
20241211,134200,265695120,4375,4375,4375,4375,225
20241211,134100,264710745,4375,4375,4375,4375,0
20241211,134000,264710745,4375,4375,4375,4375,100
20241211,133900,264273245,4375,4370,4375,4370,110
20241211,133800,263792530,4370,4370,4370,4370,0
20241211,133700,263792530,4370,4370,4370,4370,200
20241211,133600,262918530,4370,4370,4370,4370,1
20241211,133500,262914160,4370,4370,4370,4370,0
20241211,133400,262914160,4370,4370,4370,4370,0
20241211,133300,262914160,4370,4370,4370,4370,0
20241211,133200,262914160,4370,4365,4370,4365,383
20241211,133100,261242355,4365,4365,4365,4365,0
20241211,133000,261242355,4365,4360,4365,4360,498
20241211,132900,259071065,4355,4355,4355,4355,0
20241211,132800,259071065,4355,4355,4355,4355,0
20241211,132700,259071065,4355,4355,4355,4355,0
20241211,132600,259071065,4355,4355,4355,4355,161
20241211,132500,258369910,4355,4355,4355,4355,0
20241211,132400,258369910,4355,4355,4355,4355,0
20241211,132300,258369910,4355,4355,4355,4355,0
20241211,132200,258369910,4355,4355,4355,4355,279
20241211,132100,257154865,4355,4355,4355,4355,0
20241211,132000,257154865,4355,4355,4355,4355,3
20241211,131900,257141800,4355,4355,4355,4355,2
20241211,131800,257133090,4350,4350,4350,4350,0
20241211,131700,257133090,4350,4350,4350,4350,0
20241211,131600,257133090,4350,4350,4350,4350,65
20241211,131500,256850340,4355,4355,4355,4355,0
20241211,131400,256850340,4355,4355,4355,4355,0
20241211,131300,256850340,4355,4355,4355,4355,0
20241211,131200,256850340,4355,4355,4355,4355,20
20241211,131100,256763240,4350,4350,4350,4350,0
20241211,131000,256763240,4350,4350,4350,4350,0
20241211,130900,256763240,4350,4350,4350,4350,0
20241211,130800,256763240,4350,4350,4350,4350,569
20241211,130700,254288090,4355,4355,4355,4355,0
20241211,130600,254288090,4355,4355,4355,4355,1
20241211,130500,254283735,4355,4355,4355,4355,0
20241211,130400,254283735,4355,4355,4355,4355,0
20241211,130300,254283735,4355,4355,4355,4355,2
20241211,130200,254275025,4350,4350,4350,4350,44
20241211,130100,254083625,4350,4350,4350,4350,0
20241211,130000,254083625,4350,4350,4350,4350,78
20241211,125900,253744325,4355,4355,4355,4355,2
20241211,125800,253735615,4350,4350,4350,4350,22
20241211,125700,253639915,4355,4355,4355,4355,0
20241211,125600,253639915,4355,4350,4355,4350,20
20241211,125500,253552905,4350,4350,4350,4350,20
20241211,125400,253465905,4350,4350,4350,4350,0
20241211,125300,253465905,4350,4350,4350,4350,68
20241211,125200,253170105,4355,4355,4355,4355,0
20241211,125100,253170105,4355,4355,4355,4355,0
20241211,125000,253170105,4355,4355,4355,4355,0
20241211,124900,253170105,4355,4355,4355,4355,0
20241211,124800,253170105,4355,4355,4355,4355,0
20241211,124700,253170105,4355,4355,4355,4355,80
20241211,124600,252821705,4355,4355,4355,4355,2
20241211,124500,252812995,4350,4350,4350,4350,79
20241211,124400,252469345,4350,4350,4350,4350,0
20241211,124300,252469345,4350,4350,4350,4350,2
20241211,124200,252460645,4350,4350,4350,4350,0
20241211,124100,252460645,4350,4350,4350,4350,1
20241211,124000,252456295,4355,4355,4355,4355,0
20241211,123900,252456295,4355,4355,4355,4355,0
20241211,123800,252456295,4355,4355,4355,4350,403
20241211,123700,250701555,4360,4360,4360,4360,0
20241211,123600,250701555,4360,4360,4360,4360,0
20241211,123500,250701555,4360,4360,4360,4360,0
20241211,123400,250701555,4360,4360,4360,4360,0
20241211,123300,250701555,4360,4355,4360,4355,11
20241211,123200,250653640,4360,4360,4360,4360,0
20241211,123100,250653640,4360,4355,4360,4355,80
20241211,123000,250305230,4360,4360,4360,4360,1
20241211,122900,250300870,4360,4360,4360,4360,0
20241211,122800,250300870,4360,4360,4360,4360,0
20241211,122700,250300870,4360,4360,4360,4360,1
20241211,122600,250296510,4360,4360,4360,4360,1
20241211,122500,250292150,4365,4365,4365,4365,0
20241211,122400,250292150,4365,4365,4365,4365,0
20241211,122300,250292150,4365,4365,4365,4365,0
20241211,122200,250292150,4365,4365,4365,4365,0
20241211,122100,250292150,4365,4365,4365,4365,0
20241211,122000,250292150,4365,4360,4365,4360,115
20241211,121900,249790745,4360,4360,4360,4360,39
20241211,121800,249620705,4355,4355,4355,4355,0
20241211,121700,249620705,4355,4355,4355,4355,0
20241211,121600,249620705,4355,4355,4355,4355,0
20241211,121500,249620705,4355,4355,4355,4355,0
20241211,121400,249620705,4355,4355,4355,4355,0
20241211,121300,249620705,4355,4355,4355,4355,70
20241211,121200,249315855,4360,4360,4360,4360,0
20241211,121100,249315855,4360,4360,4360,4360,0
20241211,121000,249315855,4360,4360,4360,4360,0
20241211,120900,249315855,4360,4360,4360,4360,73
20241211,120800,248997575,4360,4360,4360,4360,6
20241211,120700,248971415,4360,4360,4360,4360,6
20241211,120600,248945255,4360,4360,4360,4360,0
20241211,120500,248945255,4360,4360,4360,4360,43
20241211,120400,248757775,4355,4355,4355,4355,0
20241211,120300,248757775,4355,4355,4355,4355,85
20241211,120200,248387600,4355,4355,4355,4355,0
20241211,120100,248387600,4355,4355,4355,4355,0
20241211,120000,248387600,4355,4355,4355,4355,0
20241211,115900,248387600,4355,4355,4355,4355,3
20241211,115800,248374535,4355,4355,4355,4355,0
20241211,115700,248374535,4355,4360,4360,4355,68
20241211,115600,248078385,4355,4355,4355,4355,0
20241211,115500,248078385,4355,4355,4355,4355,0
20241211,115400,248078385,4355,4355,4355,4355,0
20241211,115300,248078385,4355,4355,4355,4355,0
20241211,115200,248078385,4355,4355,4355,4355,0
20241211,115100,248078385,4355,4355,4355,4355,66
20241211,115000,247790955,4360,4360,4360,4360,0
20241211,114900,247790955,4360,4360,4360,4360,0
20241211,114800,247790955,4360,4360,4360,4360,0
20241211,114700,247790955,4360,4360,4360,4360,0
20241211,114600,247790955,4360,4360,4360,4360,0
20241211,114500,247790955,4360,4360,4360,4360,172
20241211,114400,247041035,4365,4365,4365,4365,2
20241211,114300,247032305,4360,4360,4360,4360,38
20241211,114200,246866625,4365,4365,4365,4365,0
20241211,114100,246866625,4365,4365,4365,4365,0
20241211,114000,246866625,4365,4365,4365,4365,22
20241211,113900,246770595,4360,4360,4360,4360,65
20241211,113800,246487195,4375,4375,4375,4375,0
20241211,113700,246487195,4375,4375,4375,4375,0
20241211,113600,246487195,4375,4375,4375,4375,0
20241211,113500,246487195,4375,4375,4375,4375,0
20241211,113400,246487195,4375,4375,4375,4375,0
20241211,113300,246487195,4375,4375,4375,4375,0
20241211,113200,246487195,4375,4375,4375,4375,0
20241211,113100,246487195,4375,4375,4375,4375,0
20241211,113000,246487195,4375,4375,4375,4375,0
20241211,112900,246487195,4375,4365,4375,4365,92
20241211,112800,246085605,4370,4370,4370,4370,0
20241211,112700,246085605,4370,4365,4370,4365,4
20241211,112600,246068140,4360,4360,4360,4355,201
20241211,112500,245192680,4365,4365,4365,4365,0
20241211,112400,245192680,4365,4365,4395,4365,49
20241211,112300,244978735,4375,4355,4375,4355,1789
20241211,112200,237180845,4355,4355,4355,4355,0
20241211,112100,237180845,4355,4355,4355,4355,0
20241211,112000,237180845,4355,4365,4365,4355,1552
20241211,111900,230406795,4370,4370,4370,4370,0
20241211,111800,230406795,4370,4370,4370,4370,59
20241211,111700,230148965,4385,4385,4385,4385,0
20241211,111600,230148965,4385,4385,4385,4385,0
20241211,111500,230148965,4385,4385,4385,4385,0
20241211,111400,230148965,4385,4385,4385,4385,0
20241211,111300,230148965,4385,4370,4385,4370,68
20241211,111200,229851775,4390,4390,4390,4390,0
20241211,111100,229851775,4390,4390,4390,4390,0
20241211,111000,229851775,4390,4390,4390,4390,0
20241211,110900,229851775,4390,4390,4390,4390,0
20241211,110800,229851775,4390,4390,4390,4390,110
20241211,110700,229368875,4390,4390,4390,4390,0
20241211,110600,229368875,4390,4390,4390,4390,0
20241211,110500,229368875,4390,4390,4390,4390,2
20241211,110400,229360095,4390,4390,4390,4390,2
20241211,110300,229351315,4385,4385,4385,4385,276
20241211,110200,228141055,4385,4385,4385,4385,0
20241211,110100,228141055,4385,4385,4385,4385,2
20241211,110000,228132285,4385,4385,4385,4385,0
20241211,105900,228132285,4385,4385,4385,4385,0
20241211,105800,228132285,4385,4370,4385,4370,1097
20241211,105700,223338365,4370,4370,4370,4370,0
20241211,105600,223338365,4370,4370,4370,4370,38
20241211,105500,223172305,4370,4370,4370,4370,0
20241211,105400,223172305,4370,4370,4370,4370,0
20241211,105300,223172305,4370,4370,4370,4370,0
20241211,105200,223172305,4370,4370,4370,4370,36
20241211,105100,223014985,4370,4370,4370,4370,0
20241211,105000,223014985,4370,4370,4370,4370,36
20241211,104900,222857665,4370,4370,4370,4370,5
20241211,104800,222835815,4375,4375,4375,4360,1992
20241211,104700,214145230,4360,4370,4370,4360,5000
20241211,104600,192330070,4385,4385,4385,4385,2
20241211,104500,192321300,4385,4375,4385,4375,8
20241211,104400,192286240,4375,4375,4385,4365,2097
20241211,104300,183121925,4375,4375,4375,4375,28
20241211,104200,182999425,4375,4365,4395,4360,1525
20241211,104100,176331500,4365,4395,4395,4355,5917
20241211,104000,150408775,4400,4400,4400,4400,0
20241211,103900,150408775,4400,4400,4400,4400,0
20241211,103800,150408775,4400,4400,4400,4400,36
20241211,103700,150250375,4410,4410,4410,4410,0
20241211,103600,150250375,4410,4410,4410,4410,0
20241211,103500,150250375,4410,4410,4410,4410,0
20241211,103400,150250375,4410,4410,4410,4410,0
20241211,103300,150250375,4410,4405,4410,4405,4
20241211,103200,150232750,4405,4405,4405,4405,0
20241211,103100,150232750,4405,4405,4405,4405,0
20241211,103000,150232750,4405,4405,4405,4405,0
20241211,102900,150232750,4405,4405,4405,4405,0
20241211,102800,150232750,4405,4405,4405,4405,10
20241211,102700,150188700,4410,4410,4410,4410,0
20241211,102600,150188700,4410,4410,4410,4410,2
20241211,102500,150179880,4405,4415,4415,4405,31
20241211,102400,150043180,4425,4420,4425,4420,4
20241211,102300,150025485,4425,4425,4425,4425,0
20241211,102200,150025485,4425,4425,4425,4425,0
20241211,102100,150025485,4425,4425,4425,4425,0
20241211,102000,150025485,4425,4425,4425,4425,0
20241211,101900,150025485,4425,4420,4425,4420,20
20241211,101800,149936990,4435,4420,4435,4420,100
20241211,101700,149494185,4435,4435,4435,4435,35
20241211,101600,149338960,4445,4445,4445,4445,0
20241211,101500,149338960,4445,4415,4445,4415,112
20241211,101400,148843465,4415,4410,4415,4410,1075
20241211,101300,144102695,4410,4405,4410,4405,48
20241211,101200,143891245,4405,4400,4405,4400,113
20241211,101100,143394015,4405,4400,4405,4400,309
20241211,101000,142034395,4410,4410,4410,4410,21
20241211,100900,141941785,4415,4415,4415,4415,0
20241211,100800,141941785,4415,4430,4430,4395,3042
20241211,100700,128508000,4445,4440,4445,4440,242
20241211,100600,127433145,4425,4440,4440,4425,399
20241211,100500,125662035,4430,4425,4430,4425,321
20241211,100400,124241110,4425,4425,4425,4425,0
20241211,100300,124241110,4425,4425,4425,4425,0
20241211,100200,124241110,4425,4425,4425,4425,16
20241211,100100,124170310,4425,4425,4425,4425,0
20241211,100000,124170310,4425,4425,4425,4425,67
20241211,095900,123873835,4425,4425,4425,4425,24
20241211,095800,123767635,4420,4420,4420,4420,100
20241211,095700,123325635,4420,4420,4420,4420,0
20241211,095600,123325635,4420,4420,4420,4420,0
20241211,095500,123325635,4420,4420,4420,4420,164
20241211,095400,122600755,4420,4410,4420,4410,142
20241211,095300,121974515,4410,4410,4410,4410,0
20241211,095200,121974515,4410,4410,4410,4410,2
20241211,095100,121965695,4405,4405,4405,4405,10
20241211,095000,121921645,4410,4410,4410,4410,1
20241211,094900,121917235,4400,4400,4400,4400,0
20241211,094800,121917235,4400,4400,4400,4400,0
20241211,094700,121917235,4400,4400,4400,4400,0
20241211,094600,121917235,4400,4395,4400,4395,693
20241211,094500,118871235,4390,4410,4410,4390,937
20241211,094400,114751160,4415,4415,4420,4415,4
20241211,094300,114733495,4430,4415,4430,4415,10
20241211,094200,114689215,4425,4405,4430,4405,103
20241211,094100,114233040,4405,4405,4405,4405,1
20241211,094000,114228635,4400,4405,4410,4400,57
20241211,093900,113977435,4405,4405,4405,4405,73
20241211,093800,113655870,4410,4405,4410,4405,73
20241211,093700,113334175,4405,4405,4405,4405,0
20241211,093600,113334175,4405,4405,4405,4405,0
20241211,093500,113334175,4405,4405,4405,4405,39
20241211,093400,113162380,4405,4405,4405,4405,0
20241211,093300,113162380,4405,4415,4415,4405,26
20241211,093200,113047740,4415,4410,4530,4410,2490
20241211,093100,101948835,4410,4400,4415,4395,332
20241211,093000,100487110,4405,4405,4405,4405,1
20241211,092900,100482705,4400,4400,4405,4400,551
20241211,092800,98058300,4405,4405,4405,4405,0
20241211,092700,98058300,4405,4405,4405,4405,0
20241211,092600,98058300,4405,4400,4405,4400,1033
20241211,092500,93507940,4400,4400,4405,4400,1950
20241211,092400,84923340,4405,4405,4405,4400,762
20241211,092300,81566735,4420,4450,4480,4420,5100
20241211,092200,58917315,4470,4420,4470,4420,1583
20241211,092100,51893030,4415,4415,4415,4415,0
20241211,092000,51893030,4415,4415,4415,4415,2
20241211,091900,51884200,4415,4420,4420,4415,35
20241211,091800,51729550,4420,4405,4420,4405,408
20241211,091700,49926205,4420,4415,4420,4415,274
20241211,091600,48715325,4410,4400,4410,4400,1362
20241211,091500,42715140,4400,4400,4400,4400,0
20241211,091400,42715140,4400,4360,4400,4360,1226
20241211,091300,37323320,4360,4350,4390,4345,288
20241211,091200,36068630,4350,4345,4410,4335,1156
20241211,091100,31011620,4340,4340,4340,4340,0
20241211,091000,31011620,4340,4310,4340,4310,1543
20241211,090900,24325710,4310,4310,4310,4310,0
20241211,090800,24325710,4310,4280,4325,4280,2363
20241211,090700,14162725,4290,4260,4290,4260,1215
20241211,090600,8978885,4265,4265,4265,4265,0
20241211,090500,8978885,4265,4265,4265,4265,42
20241211,090400,8799755,4235,4235,4235,4235,0
20241211,090300,8799755,4235,4235,4235,4235,23
20241211,090200,8702350,4235,4235,4235,4235,0
20241211,090100,8702350,4235,4245,4245,4235,2018
20241211,090000,152640,4240,4240,4240,4240,36