KissMeData/191420/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,203600,724605060,13200,13200,13200,13200,486
20241211,203500,724605060,13200,13200,13200,13200,0
20241211,203400,724605060,13200,13200,13200,13200,0
20241211,203300,724605060,13200,13200,13200,13200,0
20241211,203200,724605060,13200,13200,13200,13200,0
20241211,203100,724605060,13200,13200,13200,13200,0
20241211,203000,724605060,13200,13200,13200,13200,0
20241211,202900,724605060,13200,13200,13200,13200,0
20241211,202800,724605060,13200,13200,13200,13200,0
20241211,202700,724605060,13200,13200,13200,13200,0
20241211,202600,724605060,13200,13200,13200,13200,0
20241211,202500,724605060,13200,13200,13200,13200,0
20241211,202400,724605060,13200,13200,13200,13200,0
20241211,202300,724605060,13200,13200,13200,13200,0
20241211,202200,724605060,13200,13200,13200,13200,0
20241211,202100,724605060,13200,13200,13200,13200,0
20241211,202000,724605060,13200,13200,13200,13200,0
20241211,201900,724605060,13200,13200,13200,13200,0
20241211,201800,724605060,13200,13200,13200,13200,0
20241211,201700,724605060,13200,13200,13200,13200,0
20241211,201600,724605060,13200,13200,13200,13200,0
20241211,201500,724605060,13200,13200,13200,13200,0
20241211,201400,724605060,13200,13200,13200,13200,0
20241211,201300,724605060,13200,13200,13200,13200,0
20241211,201200,724605060,13200,13200,13200,13200,0
20241211,201100,724605060,13200,13200,13200,13200,0
20241211,201000,724605060,13200,13200,13200,13200,0
20241211,200900,724605060,13200,13200,13200,13200,0
20241211,200800,724605060,13200,13200,13200,13200,0
20241211,200700,724605060,13200,13200,13200,13200,0
20241211,200600,724605060,13200,13200,13200,13200,486
20241211,200500,724605060,13200,13200,13200,13200,0
20241211,200400,724605060,13200,13200,13200,13200,0
20241211,200300,724605060,13200,13200,13200,13200,0
20241211,200200,724605060,13200,13200,13200,13200,0
20241211,200100,724605060,13200,13200,13200,13200,0
20241211,200000,724605060,13200,13200,13200,13200,0
20241211,195900,724605060,13200,13200,13200,13200,0
20241211,195800,724605060,13200,13200,13200,13200,0
20241211,195700,724605060,13200,13200,13200,13200,0
20241211,195600,724605060,13200,13200,13200,13200,0
20241211,195500,724605060,13200,13200,13200,13200,0
20241211,195400,724605060,13200,13200,13200,13200,0
20241211,195300,724605060,13200,13200,13200,13200,0
20241211,195200,724605060,13200,13200,13200,13200,0
20241211,195100,724605060,13200,13200,13200,13200,0
20241211,195000,724605060,13200,13200,13200,13200,0
20241211,194900,724605060,13200,13200,13200,13200,0
20241211,194800,724605060,13200,13200,13200,13200,0
20241211,194700,724605060,13200,13200,13200,13200,0
20241211,194600,724605060,13200,13200,13200,13200,0
20241211,194500,724605060,13200,13200,13200,13200,0
20241211,194400,724605060,13200,13200,13200,13200,0
20241211,194300,724605060,13200,13200,13200,13200,0
20241211,194200,724605060,13200,13200,13200,13200,0
20241211,194100,724605060,13200,13200,13200,13200,0
20241211,194000,724605060,13200,13200,13200,13200,0
20241211,193900,724605060,13200,13200,13200,13200,0
20241211,193800,724605060,13200,13200,13200,13200,0
20241211,193700,724605060,13200,13200,13200,13200,0
20241211,193600,724605060,13200,13200,13200,13200,486
20241211,193500,724605060,13200,13200,13200,13200,0
20241211,193400,724605060,13200,13200,13200,13200,0
20241211,193300,724605060,13200,13200,13200,13200,0
20241211,193200,724605060,13200,13200,13200,13200,0
20241211,193100,724605060,13200,13200,13200,13200,0
20241211,193000,724605060,13200,13200,13200,13200,0
20241211,192900,724605060,13200,13200,13200,13200,0
20241211,192800,724605060,13200,13200,13200,13200,0
20241211,192700,724605060,13200,13200,13200,13200,0
20241211,192600,724605060,13200,13200,13200,13200,0
20241211,192500,724605060,13200,13200,13200,13200,0
20241211,192400,724605060,13200,13200,13200,13200,0
20241211,192300,724605060,13200,13200,13200,13200,0
20241211,192200,724605060,13200,13200,13200,13200,0
20241211,192100,724605060,13200,13200,13200,13200,0
20241211,192000,724605060,13200,13200,13200,13200,0
20241211,191900,724605060,13200,13200,13200,13200,0
20241211,191800,724605060,13200,13200,13200,13200,0
20241211,191700,724605060,13200,13200,13200,13200,0
20241211,191600,724605060,13200,13200,13200,13200,0
20241211,191500,724605060,13200,13200,13200,13200,0
20241211,191400,724605060,13200,13200,13200,13200,0
20241211,191300,724605060,13200,13200,13200,13200,0
20241211,191200,724605060,13200,13200,13200,13200,0
20241211,191100,724605060,13200,13200,13200,13200,0
20241211,191000,724605060,13200,13200,13200,13200,0
20241211,190900,724605060,13200,13200,13200,13200,0
20241211,190800,724605060,13200,13200,13200,13200,0
20241211,190700,724605060,13200,13200,13200,13200,0
20241211,190600,724605060,13200,13200,13200,13200,486
20241211,190500,724605060,13200,13200,13200,13200,0
20241211,190400,724605060,13200,13200,13200,13200,0
20241211,190300,724605060,13200,13200,13200,13200,0
20241211,190200,724605060,13200,13200,13200,13200,0
20241211,190100,724605060,13200,13200,13200,13200,0
20241211,190000,724605060,13200,13200,13200,13200,0
20241211,185900,724605060,13200,13200,13200,13200,0
20241211,185800,724605060,13200,13200,13200,13200,0
20241211,185700,724605060,13200,13200,13200,13200,0
20241211,185600,724605060,13200,13200,13200,13200,0
20241211,185500,724605060,13200,13200,13200,13200,0
20241211,185400,724605060,13200,13200,13200,13200,0
20241211,185300,724605060,13200,13200,13200,13200,0
20241211,185200,724605060,13200,13200,13200,13200,0
20241211,185100,724605060,13200,13200,13200,13200,0
20241211,185000,724605060,13200,13200,13200,13200,0
20241211,184900,724605060,13200,13200,13200,13200,0
20241211,184800,724605060,13200,13200,13200,13200,0
20241211,184700,724605060,13200,13200,13200,13200,0
20241211,184600,724605060,13200,13200,13200,13200,0
20241211,184500,724605060,13200,13200,13200,13200,0
20241211,184400,724605060,13200,13200,13200,13200,0
20241211,184300,724605060,13200,13200,13200,13200,0
20241211,184200,724605060,13200,13200,13200,13200,0
20241211,184100,724605060,13200,13200,13200,13200,0
20241211,184000,724605060,13200,13200,13200,13200,0
20241211,183900,724605060,13200,13200,13200,13200,0
20241211,183800,724605060,13200,13200,13200,13200,0
20241211,183700,724605060,13200,13200,13200,13200,0
20241211,183600,724605060,13200,13200,13200,13200,486
20241211,183500,724605060,13200,13200,13200,13200,0
20241211,183400,724605060,13200,13200,13200,13200,0
20241211,183300,724605060,13200,13200,13200,13200,0
20241211,183200,724605060,13200,13200,13200,13200,0
20241211,183100,724605060,13200,13200,13200,13200,0
20241211,183000,724605060,13200,13200,13200,13200,0
20241211,182900,724605060,13200,13200,13200,13200,0
20241211,182800,724605060,13200,13200,13200,13200,0
20241211,182700,724605060,13200,13200,13200,13200,0
20241211,182600,724605060,13200,13200,13200,13200,0
20241211,182500,724605060,13200,13200,13200,13200,0
20241211,182400,724605060,13200,13200,13200,13200,0
20241211,182300,724605060,13200,13200,13200,13200,0
20241211,182200,724605060,13200,13200,13200,13200,0
20241211,182100,724605060,13200,13200,13200,13200,0
20241211,182000,724605060,13200,13200,13200,13200,0
20241211,181900,724605060,13200,13200,13200,13200,0
20241211,181800,724605060,13200,13200,13200,13200,0
20241211,181700,724605060,13200,13200,13200,13200,0
20241211,181600,724605060,13200,13200,13200,13200,0
20241211,181500,724605060,13200,13200,13200,13200,0
20241211,181400,724605060,13200,13200,13200,13200,0
20241211,181300,724605060,13200,13200,13200,13200,0
20241211,181200,724605060,13200,13200,13200,13200,0
20241211,181100,724605060,13200,13200,13200,13200,0
20241211,181000,724605060,13200,13200,13200,13200,0
20241211,180900,724605060,13200,13200,13200,13200,0
20241211,180800,724605060,13200,13200,13200,13200,0
20241211,180700,724605060,13200,13200,13200,13200,0
20241211,180600,724605060,13200,13200,13200,13200,486
20241211,180500,724605060,13200,13200,13200,13200,0
20241211,180400,724605060,13200,13200,13200,13200,0
20241211,180300,724605060,13200,13200,13200,13200,0
20241211,180200,724605060,13200,13200,13200,13200,0
20241211,180100,724605060,13200,13200,13200,13200,0
20241211,180000,724605060,13200,13200,13200,13200,0
20241211,175900,724605060,13200,13200,13200,13200,0
20241211,175800,724605060,13200,13200,13200,13200,0
20241211,175700,724605060,13200,13200,13200,13200,0
20241211,175600,724605060,13200,13200,13200,13200,0
20241211,175500,724605060,13200,13200,13200,13200,0
20241211,175400,724605060,13200,13200,13200,13200,0
20241211,175300,724605060,13200,13200,13200,13200,0
20241211,175200,724605060,13200,13200,13200,13200,0
20241211,175100,724605060,13200,13200,13200,13200,0
20241211,175000,724605060,13200,13200,13200,13200,0
20241211,174900,724605060,13200,13200,13200,13200,0
20241211,174800,724605060,13200,13200,13200,13200,0
20241211,174700,724605060,13200,13200,13200,13200,0
20241211,174600,724605060,13200,13200,13200,13200,0
20241211,174500,724605060,13200,13200,13200,13200,0
20241211,174400,724605060,13200,13200,13200,13200,0
20241211,174300,724605060,13200,13200,13200,13200,0
20241211,174200,724605060,13200,13200,13200,13200,0
20241211,174100,724605060,13200,13200,13200,13200,0
20241211,174000,724605060,13200,13200,13200,13200,0
20241211,173900,724605060,13200,13200,13200,13200,0
20241211,173800,724605060,13200,13200,13200,13200,0
20241211,173700,724605060,13200,13200,13200,13200,0
20241211,173600,724605060,13200,13200,13200,13200,486
20241211,173500,724605060,13200,13200,13200,13200,0
20241211,173400,724605060,13200,13200,13200,13200,0
20241211,173300,724605060,13200,13200,13200,13200,0
20241211,173200,724605060,13200,13200,13200,13200,0
20241211,173100,724605060,13200,13200,13200,13200,0
20241211,173000,724605060,13200,13200,13200,13200,0
20241211,172900,724605060,13200,13200,13200,13200,0
20241211,172800,724605060,13200,13200,13200,13200,0
20241211,172700,724605060,13200,13200,13200,13200,0
20241211,172600,724605060,13200,13200,13200,13200,0
20241211,172500,724605060,13200,13200,13200,13200,0
20241211,172400,724605060,13200,13200,13200,13200,0
20241211,172300,724605060,13200,13200,13200,13200,0
20241211,172200,724605060,13200,13200,13200,13200,0
20241211,172100,724605060,13200,13200,13200,13200,0
20241211,172000,724605060,13200,13200,13200,13200,0
20241211,171900,724605060,13200,13200,13200,13200,0
20241211,171800,724605060,13200,13200,13200,13200,0
20241211,171700,724605060,13200,13200,13200,13200,0
20241211,171600,724605060,13200,13200,13200,13200,0
20241211,171500,724605060,13200,13200,13200,13200,0
20241211,171400,724605060,13200,13200,13200,13200,0
20241211,171300,724605060,13200,13200,13200,13200,0
20241211,171200,724605060,13200,13200,13200,13200,0
20241211,171100,724605060,13200,13200,13200,13200,0
20241211,171000,724605060,13200,13200,13200,13200,0
20241211,170900,724605060,13200,13200,13200,13200,0
20241211,170800,724605060,13200,13200,13200,13200,0
20241211,170700,724605060,13200,13200,13200,13200,0
20241211,170600,724605060,13200,13200,13200,13200,486
20241211,170500,724605060,13200,13200,13200,13200,0
20241211,170400,724605060,13200,13200,13200,13200,0
20241211,170300,724605060,13200,13200,13200,13200,0
20241211,170200,724605060,13200,13200,13200,13200,0
20241211,170100,724605060,13200,13200,13200,13200,0
20241211,170000,724605060,13200,13200,13200,13200,0
20241211,165900,724605060,13200,13200,13200,13200,0
20241211,165800,724605060,13200,13200,13200,13200,0
20241211,165700,724605060,13200,13200,13200,13200,0
20241211,165600,724605060,13200,13200,13200,13200,0
20241211,165500,724605060,13200,13200,13200,13200,0
20241211,165400,724605060,13200,13200,13200,13200,0
20241211,165300,724605060,13200,13200,13200,13200,0
20241211,165200,724605060,13200,13200,13200,13200,0
20241211,165100,724605060,13200,13200,13200,13200,0
20241211,165000,724605060,13200,13200,13200,13200,0
20241211,164900,724605060,13200,13200,13200,13200,0
20241211,164800,724605060,13200,13200,13200,13200,0
20241211,164700,724605060,13200,13200,13200,13200,0
20241211,164600,724605060,13200,13200,13200,13200,0
20241211,164500,724605060,13200,13200,13200,13200,0
20241211,164400,724605060,13200,13200,13200,13200,0
20241211,164300,724605060,13200,13200,13200,13200,0
20241211,164200,724605060,13200,13200,13200,13200,0
20241211,164100,724605060,13200,13200,13200,13200,0
20241211,164000,724605060,13200,13200,13200,13200,0
20241211,163900,724605060,13200,13200,13200,13200,0
20241211,163800,724605060,13200,13200,13200,13200,0
20241211,163700,724605060,13200,13200,13200,13200,0
20241211,163600,724605060,13200,13200,13200,13200,486
20241211,163500,724605060,13200,13200,13200,13200,0
20241211,163400,724605060,13200,13200,13200,13200,0
20241211,163300,724605060,13200,13200,13200,13200,0
20241211,163200,724605060,13200,13200,13200,13200,0
20241211,163100,724605060,13200,13200,13200,13200,0
20241211,163000,724605060,13200,13200,13200,13200,0
20241211,162900,724605060,13200,13200,13200,13200,0
20241211,162800,724605060,13200,13200,13200,13200,0
20241211,162700,724605060,13200,13200,13200,13200,0
20241211,162600,724605060,13200,13200,13200,13200,0
20241211,162500,724605060,13200,13200,13200,13200,0
20241211,162400,724605060,13200,13200,13200,13200,0
20241211,162300,724605060,13200,13200,13200,13200,0
20241211,162200,724605060,13200,13200,13200,13200,0
20241211,162100,724605060,13200,13200,13200,13200,0
20241211,162000,724605060,13200,13200,13200,13200,0
20241211,161900,724605060,13200,13200,13200,13200,0
20241211,161800,724605060,13200,13200,13200,13200,0
20241211,161700,724605060,13200,13200,13200,13200,0
20241211,161600,724605060,13200,13200,13200,13200,0
20241211,161500,724605060,13200,13200,13200,13200,0
20241211,161400,724605060,13200,13200,13200,13200,0
20241211,161300,724605060,13200,13200,13200,13200,0
20241211,161200,724605060,13200,13200,13200,13200,0
20241211,161100,724605060,13200,13200,13200,13200,0
20241211,161000,724605060,13200,13200,13200,13200,0
20241211,160900,724605060,13200,13200,13200,13200,0
20241211,160800,724605060,13200,13200,13200,13200,0
20241211,160700,724605060,13200,13200,13200,13200,0
20241211,160600,724605060,13200,13200,13200,13200,486
20241211,160500,724605060,13200,13200,13200,13200,0
20241211,160400,724605060,13200,13200,13200,13200,0
20241211,160300,724605060,13200,13200,13200,13200,0
20241211,160200,724605060,13200,13200,13200,13200,0
20241211,160100,724605060,13200,13200,13200,13200,0
20241211,160000,724605060,13200,13200,13200,13200,0
20241211,155900,724605060,13200,13200,13200,13200,0
20241211,155800,724605060,13200,13200,13200,13200,0
20241211,155700,724605060,13200,13200,13200,13200,0
20241211,155600,724605060,13200,13200,13200,13200,0
20241211,155500,724605060,13200,13200,13200,13200,0
20241211,155400,724605060,13200,13200,13200,13200,0
20241211,155300,724605060,13200,13200,13200,13200,0
20241211,155200,724605060,13200,13200,13200,13200,0
20241211,155100,724605060,13200,13200,13200,13200,0
20241211,155000,724605060,13200,13200,13200,13200,0
20241211,154900,724605060,13200,13200,13200,13200,0
20241211,154800,724605060,13200,13200,13200,13200,0
20241211,154700,724605060,13200,13200,13200,13200,0
20241211,154600,724605060,13200,13200,13200,13200,0
20241211,154500,724605060,13200,13200,13200,13200,0
20241211,154400,724605060,13200,13200,13200,13200,0
20241211,154300,724605060,13200,13200,13200,13200,0
20241211,154200,724605060,13200,13200,13200,13200,0
20241211,154100,724605060,13200,13200,13200,13200,0
20241211,154000,724605060,13200,13200,13200,13200,0
20241211,153900,724605060,13200,13200,13200,13200,0
20241211,153800,724605060,13200,13200,13200,13200,0
20241211,153700,724605060,13200,13200,13200,13200,0
20241211,153600,724605060,13200,13200,13200,13200,486
20241211,153500,724605060,13200,13200,13200,13200,0
20241211,153400,724605060,13200,13200,13200,13200,0
20241211,153300,724605060,13200,13200,13200,13200,0
20241211,153200,724605060,13200,13200,13200,13200,0
20241211,153100,724605060,13200,13200,13200,13200,0
20241211,153000,724605060,13200,13200,13200,13200,486
20241211,152900,718189860,13210,13210,13210,13210,0
20241211,152800,718189860,13210,13210,13210,13210,0
20241211,152700,718189860,13210,13210,13210,13210,0
20241211,152600,718189860,13210,13210,13210,13210,0
20241211,152500,718189860,13210,13210,13210,13210,0
20241211,152400,718189860,13210,13210,13210,13210,0
20241211,152300,718189860,13210,13210,13210,13210,0
20241211,152200,718189860,13210,13210,13210,13210,0
20241211,152100,718189860,13210,13210,13210,13210,0
20241211,152000,718189860,13210,13210,13210,13210,0
20241211,151900,718189860,13210,12930,13240,12910,1551
20241211,151800,697843970,12930,13070,13070,12930,107
20241211,151700,696453330,12970,13090,13090,12970,2665
20241211,151600,661739720,13130,13130,13130,13130,2
20241211,151500,661713460,13140,13080,13140,13060,444
20241211,151400,655910670,13150,13110,13160,13100,23
20241211,151300,655609110,13180,13080,13180,13080,302
20241211,151200,651654730,13090,13090,13090,13080,85
20241211,151100,650542880,13110,13110,13110,13060,53
20241211,151000,649849700,13110,13140,13190,13060,815
20241211,150900,639177590,13230,13230,13230,13230,0
20241211,150800,639177590,13230,13230,13230,13230,0
20241211,150700,639177590,13230,13230,13230,13230,0
20241211,150600,639177590,13230,13230,13230,13120,306
20241211,150500,635157960,13240,13220,13240,13220,18
20241211,150400,634919830,13220,13220,13220,13220,2
20241211,150300,634893390,13220,13220,13220,13220,0
20241211,150200,634893390,13220,13210,13220,13210,59
20241211,150100,634113420,13230,13230,13230,13230,0
20241211,150000,634113420,13230,13230,13230,13230,0
20241211,145900,634113420,13230,13180,13230,13150,117
20241211,145800,632573300,13230,13230,13230,13230,0
20241211,145700,632573300,13230,13230,13230,13230,0
20241211,145600,632573300,13230,13230,13230,13230,0
20241211,145500,632573300,13230,13230,13230,13230,7
20241211,145400,632480690,13220,13220,13220,13220,0
20241211,145300,632480690,13220,13220,13220,13220,0
20241211,145200,632480690,13220,13220,13220,13220,200
20241211,145100,629836690,13220,13220,13220,13220,1
20241211,145000,629823470,13140,13170,13170,13140,926
20241211,144900,617646000,13240,13240,13240,13240,0
20241211,144800,617646000,13240,13240,13240,13240,0
20241211,144700,617646000,13240,13240,13240,13240,0
20241211,144600,617646000,13240,13240,13240,13240,20
20241211,144500,617381200,13230,13220,13230,13220,10
20241211,144400,617248940,13230,13230,13240,13210,7
20241211,144300,617156320,13140,13240,13240,13140,32
20241211,144200,616733910,13250,13250,13250,13250,0
20241211,144100,616733910,13250,13250,13250,13250,0
20241211,144000,616733910,13250,13250,13250,13250,0
20241211,143900,616733910,13250,13250,13250,13250,0
20241211,143800,616733910,13250,13250,13250,13250,0
20241211,143700,616733910,13250,13250,13250,13250,0
20241211,143600,616733910,13250,13180,13250,13180,64
20241211,143500,615890320,13180,13180,13180,13180,0
20241211,143400,615890320,13180,13200,13200,13170,30
20241211,143300,615494900,13250,13250,13250,13250,0
20241211,143200,615494900,13250,13250,13250,13250,0
20241211,143100,615494900,13250,13250,13250,13250,0
20241211,143000,615494900,13250,13250,13250,13250,1
20241211,142900,615481650,13260,13260,13260,13260,0
20241211,142800,615481650,13260,13260,13260,13260,0
20241211,142700,615481650,13260,13260,13260,13260,7
20241211,142600,615388830,13260,13250,13270,13190,232
20241211,142500,612316810,13170,13440,13670,13110,2904
20241211,142400,573548870,13480,13320,13480,13320,373
20241211,142300,568550470,13320,13320,13320,13320,40
20241211,142200,568017670,13210,13250,13250,13210,45
20241211,142100,567422480,13260,13260,13260,13260,1
20241211,142000,567409220,13330,13330,13330,13330,0
20241211,141900,567409220,13330,13330,13330,13330,0
20241211,141800,567409220,13330,13330,13330,13330,0
20241211,141700,567409220,13330,13330,13330,13330,1
20241211,141600,567395890,13270,13270,13270,13270,0
20241211,141500,567395890,13270,13300,13300,13270,84
20241211,141400,566280310,13300,13310,13310,13300,55
20241211,141300,565548680,13340,13450,13530,13340,206
20241211,141200,562793520,13400,13340,13540,13340,345
20241211,141100,558190790,13590,13460,13590,13460,1010
20241211,141000,544519120,13480,13250,13500,13250,1010
20241211,140900,531009200,13250,13250,13250,13250,0
20241211,140800,531009200,13250,13250,13250,13250,0
20241211,140700,531009200,13250,13230,13250,13230,2
20241211,140600,530982720,13140,13210,13250,13140,1464
20241211,140500,511729950,13370,13220,13370,13220,5
20241211,140400,511663580,13400,13320,13400,13320,501
20241211,140300,504976360,13310,13290,13310,13290,510
20241211,140200,498188320,13290,13290,13290,13290,16
20241211,140100,497975680,13290,13290,13350,13170,250
20241211,140000,494669020,13200,13260,13400,13200,388
20241211,135900,489527820,13210,13730,13730,13210,666
20241211,135800,480660860,13260,13220,13760,13220,1595
20241211,135700,459198870,13240,13240,13240,13240,1
20241211,135600,459185630,13320,13320,13320,13320,0
20241211,135500,459185630,13320,13320,13320,13320,0
20241211,135400,459185630,13320,13320,13320,13320,0
20241211,135300,459185630,13320,13320,13320,13320,0
20241211,135200,459185630,13320,13230,13320,13230,2
20241211,135100,459159080,13230,13230,13230,13230,10
20241211,135000,459026780,13310,13310,13310,13310,0
20241211,134900,459026780,13310,13310,13310,13310,0
20241211,134800,459026780,13310,13310,13310,13310,0
20241211,134700,459026780,13310,13310,13310,13310,0
20241211,134600,459026780,13310,13310,13310,13310,100
20241211,134500,457695780,13310,13310,13310,13310,0
20241211,134400,457695780,13310,13310,13310,13310,0
20241211,134300,457695780,13310,13310,13310,13310,1
20241211,134200,457682470,13310,13310,13310,13310,0
20241211,134100,457682470,13310,13310,13310,13310,70
20241211,134000,456750770,13350,13350,13350,13350,0
20241211,133900,456750770,13350,13350,13350,13350,0
20241211,133800,456750770,13350,13350,13350,13350,30
20241211,133700,456350270,13350,13220,13350,13220,2
20241211,133600,456323700,13360,13360,13360,13360,0
20241211,133500,456323700,13360,13360,13360,13360,0
20241211,133400,456323700,13360,13360,13360,13360,0
20241211,133300,456323700,13360,13360,13360,13360,0
20241211,133200,456323700,13360,13360,13360,13360,0
20241211,133100,456323700,13360,13350,13360,13350,141
20241211,133000,454440020,13360,13340,13360,13340,200
20241211,132900,451769060,13350,13220,13350,13220,142
20241211,132800,449891570,13360,13360,13360,13360,1
20241211,132700,449878210,13390,13390,13390,13390,0
20241211,132600,449878210,13390,13380,13390,13380,4
20241211,132500,449824680,13380,13280,13380,13270,1199
20241211,132400,433827010,13290,13200,13290,13200,345
20241211,132300,429254460,13110,13110,13110,13110,298
20241211,132200,425347680,13110,13110,13110,13110,1005
20241211,132100,412172130,13060,13060,13060,13060,1
20241211,132000,412159070,13050,13060,13060,13050,392
20241211,131900,407041410,13060,13060,13060,13060,0
20241211,131800,407041410,13060,13090,13090,13060,80
20241211,131700,405996000,13110,13110,13110,13110,300
20241211,131600,402063000,13110,13110,13110,13110,0
20241211,131500,402063000,13110,13110,13110,13110,0
20241211,131400,402063000,13110,13110,13110,13110,1
20241211,131300,402049890,13110,13090,13110,13090,2
20241211,131200,402023690,13090,13090,13090,13090,1
20241211,131100,402010600,13100,13100,13100,13100,0
20241211,131000,402010600,13100,13100,13100,13100,10
20241211,130900,401879600,13110,13110,13110,13110,0
20241211,130800,401879600,13110,13110,13110,13110,10
20241211,130700,401748500,13110,13110,13110,13110,0
20241211,130600,401748500,13110,13110,13110,13110,0
20241211,130500,401748500,13110,13110,13110,13110,0
20241211,130400,401748500,13110,13110,13110,13110,5
20241211,130300,401682950,13110,13090,13110,13090,2
20241211,130200,401656750,13080,13080,13080,13080,1
20241211,130100,401643670,13110,13080,13110,13080,10
20241211,130000,401512840,13080,13100,13100,13080,294
20241211,125900,397665810,13110,13110,13110,13110,10
20241211,125800,397534710,13110,13110,13110,13110,10
20241211,125700,397403610,13110,13110,13110,13110,0
20241211,125600,397403610,13110,13110,13110,13110,52
20241211,125500,396721890,13110,13110,13110,13110,0
20241211,125400,396721890,13110,13110,13110,13110,55
20241211,125300,396000840,13110,13110,13110,13110,5
20241211,125200,395935290,13080,13080,13080,13080,0
20241211,125100,395935290,13080,13080,13080,13080,0
20241211,125000,395935290,13080,13090,13090,13080,108
20241211,124900,394522450,13080,13080,13080,13080,0
20241211,124800,394522450,13080,13110,13110,13080,214
20241211,124700,391723300,13090,13090,13090,13090,0
20241211,124600,391723300,13090,13120,13120,13090,204
20241211,124500,389051470,13120,13120,13120,13120,2
20241211,124400,389025230,13130,13130,13130,13130,5
20241211,124300,388959580,13210,13210,13210,13210,0
20241211,124200,388959580,13210,13210,13210,13210,0
20241211,124100,388959580,13210,13210,13210,13210,0
20241211,124000,388959580,13210,13210,13210,13210,0
20241211,123900,388959580,13210,13210,13210,13210,0
20241211,123800,388959580,13210,13210,13210,13210,0
20241211,123700,388959580,13210,13210,13210,13210,0
20241211,123600,388959580,13210,13210,13210,13210,0
20241211,123500,388959580,13210,13210,13210,13210,0
20241211,123400,388959580,13210,13210,13210,13210,0
20241211,123300,388959580,13210,13210,13210,13210,0
20241211,123200,388959580,13210,13210,13210,13210,0
20241211,123100,388959580,13210,13210,13210,13210,0
20241211,123000,388959580,13210,13210,13210,13210,0
20241211,122900,388959580,13210,13210,13210,13210,0
20241211,122800,388959580,13210,13210,13210,13210,0
20241211,122700,388959580,13210,13210,13210,13210,0
20241211,122600,388959580,13210,13210,13210,13210,0
20241211,122500,388959580,13210,13210,13210,13210,0
20241211,122400,388959580,13210,13210,13210,13210,0
20241211,122300,388959580,13210,13210,13210,13210,0
20241211,122200,388959580,13210,13210,13210,13210,0
20241211,122100,388959580,13210,13210,13210,13210,0
20241211,122000,388959580,13210,13100,13210,13100,12
20241211,121900,388802270,13100,13110,13110,13100,53
20241211,121800,388107920,13130,13140,13140,13130,190
20241211,121700,385613130,13140,13140,13140,13140,3
20241211,121600,385573710,13230,13230,13230,13230,0
20241211,121500,385573710,13230,13230,13230,13230,0
20241211,121400,385573710,13230,13230,13230,13230,0
20241211,121300,385573710,13230,13230,13230,13230,0
20241211,121200,385573710,13230,13230,13230,13230,0
20241211,121100,385573710,13230,13130,13230,13130,12
20241211,121000,385416040,13240,13240,13240,13240,93
20241211,120900,384184720,13240,13130,13240,13130,55
20241211,120800,383462460,13130,13130,13200,13130,3
20241211,120700,383423000,13180,13180,13180,13180,0
20241211,120600,383423000,13180,13180,13180,13180,21
20241211,120500,383146220,13180,13180,13180,13180,0
20241211,120400,383146220,13180,13180,13180,13180,0
20241211,120300,383146220,13180,13180,13180,13180,0
20241211,120200,383146220,13180,13180,13180,13180,0
20241211,120100,383146220,13180,13180,13180,13180,0
20241211,120000,383146220,13180,13180,13180,13180,0
20241211,115900,383146220,13180,13130,13180,13130,2
20241211,115800,383119910,13160,13160,13160,13160,31
20241211,115700,382711950,13160,13160,13160,13160,0
20241211,115600,382711950,13160,13160,13160,13160,0
20241211,115500,382711950,13160,13160,13160,13160,0
20241211,115400,382711950,13160,13160,13160,13160,0
20241211,115300,382711950,13160,13160,13160,13160,0
20241211,115200,382711950,13160,13160,13160,13160,0
20241211,115100,382711950,13160,13160,13160,13160,0
20241211,115000,382711950,13160,13160,13160,13160,0
20241211,114900,382711950,13160,13130,13160,13130,2
20241211,114800,382685660,13130,13130,13130,13130,0
20241211,114700,382685660,13130,13130,13130,13130,0
20241211,114600,382685660,13130,13130,13130,13130,1
20241211,114500,382672530,13130,13130,13130,13130,0
20241211,114400,382672530,13130,13130,13130,13130,0
20241211,114300,382672530,13130,13130,13130,13130,7
20241211,114200,382580620,13130,13130,13130,13130,0
20241211,114100,382580620,13130,13130,13130,13130,4
20241211,114000,382528100,13100,13100,13100,13100,1
20241211,113900,382515000,13090,13090,13090,13090,0
20241211,113800,382515000,13090,13090,13090,13090,0
20241211,113700,382515000,13090,13100,13100,13090,2
20241211,113600,382488810,13140,13140,13140,13140,0
20241211,113500,382488810,13140,13140,13140,13140,0
20241211,113400,382488810,13140,13140,13140,13140,0
20241211,113300,382488810,13140,13140,13140,13140,0
20241211,113200,382488810,13140,13140,13140,13140,0
20241211,113100,382488810,13140,13140,13140,13140,0
20241211,113000,382488810,13140,13140,13140,13140,0
20241211,112900,382488810,13140,13140,13140,13140,0
20241211,112800,382488810,13140,13140,13140,13140,0
20241211,112700,382488810,13140,13140,13140,13140,0
20241211,112600,382488810,13140,13140,13140,13140,0
20241211,112500,382488810,13140,13140,13140,13140,0
20241211,112400,382488810,13140,13140,13140,13140,0
20241211,112300,382488810,13140,13140,13140,13140,0
20241211,112200,382488810,13140,13140,13140,13140,0
20241211,112100,382488810,13140,13070,13140,13070,2
20241211,112000,382462600,13070,13070,13070,13070,0
20241211,111900,382462600,13070,13070,13070,13070,0
20241211,111800,382462600,13070,13070,13070,13070,0
20241211,111700,382462600,13070,13070,13070,13070,9
20241211,111600,382344970,13150,13150,13150,13150,0
20241211,111500,382344970,13150,13150,13150,13150,0
20241211,111400,382344970,13150,13150,13150,13150,5
20241211,111300,382279220,13140,13140,13140,13140,0
20241211,111200,382279220,13140,13140,13140,13140,48
20241211,111100,381648500,13140,13140,13140,13140,0
20241211,111000,381648500,13140,13130,13140,13060,3
20241211,110900,381609170,13130,13070,13130,13070,35
20241211,110800,381150890,13070,13070,13070,13070,0
20241211,110700,381150890,13070,13070,13070,13070,1
20241211,110600,381137820,13070,13090,13090,13070,13
20241211,110500,380967670,13120,13120,13120,13120,0
20241211,110400,380967670,13120,13120,13120,13120,0
20241211,110300,380967670,13120,13100,13120,13100,2
20241211,110200,380941450,13090,13090,13090,13090,0
20241211,110100,380941450,13090,13090,13090,13090,0
20241211,110000,380941450,13090,13090,13090,13090,0
20241211,105900,380941450,13090,13090,13090,13090,0
20241211,105800,380941450,13090,13090,13090,13090,0
20241211,105700,380941450,13090,13080,13090,13080,4
20241211,105600,380889120,13150,13150,13150,13150,0
20241211,105500,380889120,13150,13150,13150,13150,3
20241211,105400,380849670,13150,13150,13150,13150,0
20241211,105300,380849670,13150,13150,13150,13150,0
20241211,105200,380849670,13150,13150,13150,13150,0
20241211,105100,380849670,13150,13150,13150,13150,0
20241211,105000,380849670,13150,13150,13150,13150,0
20241211,104900,380849670,13150,13150,13150,13150,10
20241211,104800,380718170,13150,13150,13150,13150,0
20241211,104700,380718170,13150,13150,13150,13150,0
20241211,104600,380718170,13150,13150,13150,13150,0
20241211,104500,380718170,13150,13150,13150,13150,0
20241211,104400,380718170,13150,13150,13150,13150,0
20241211,104300,380718170,13150,13150,13150,13150,0
20241211,104200,380718170,13150,13150,13150,13150,0
20241211,104100,380718170,13150,13150,13150,13150,0
20241211,104000,380718170,13150,13150,13150,13150,0
20241211,103900,380718170,13150,13150,13150,13150,0
20241211,103800,380718170,13150,13150,13150,13150,0
20241211,103700,380718170,13150,13150,13150,13150,0
20241211,103600,380718170,13150,13150,13150,13150,0
20241211,103500,380718170,13150,13150,13150,13150,0
20241211,103400,380718170,13150,13150,13150,13150,1
20241211,103300,380705020,13090,13090,13090,13090,1
20241211,103200,380691930,13100,13100,13100,13100,0
20241211,103100,380691930,13100,13100,13100,13100,0
20241211,103000,380691930,13100,13100,13100,13100,1
20241211,102900,380678830,13120,13120,13120,13120,0
20241211,102800,380678830,13120,13120,13120,13120,0
20241211,102700,380678830,13120,13120,13120,13120,0
20241211,102600,380678830,13120,13120,13120,13120,0
20241211,102500,380678830,13120,13120,13120,13120,500
20241211,102400,374118830,13110,13110,13110,13110,1
20241211,102300,374105720,13150,13150,13150,13150,0
20241211,102200,374105720,13150,13150,13150,13150,0
20241211,102100,374105720,13150,13130,13150,13130,43
20241211,102000,373540340,13130,13120,13130,13120,3
20241211,101900,373500960,13130,13130,13130,13130,2
20241211,101800,373474700,13130,13130,13130,13130,0
20241211,101700,373474700,13130,13130,13130,13130,0
20241211,101600,373474700,13130,13130,13130,13130,5
20241211,101500,373409050,13130,13050,13130,13050,3
20241211,101400,373369810,13050,13050,13050,13050,0
20241211,101300,373369810,13050,13050,13050,13050,0
20241211,101200,373369810,13050,13050,13050,13050,1
20241211,101100,373356760,13100,13100,13100,13100,0
20241211,101000,373356760,13100,13100,13100,13100,0
20241211,100900,373356760,13100,13100,13100,13100,0
20241211,100800,373356760,13100,13100,13100,13100,10
20241211,100700,373225760,13120,13120,13120,13120,0
20241211,100600,373225760,13120,13120,13120,13120,1
20241211,100500,373212640,13120,13040,13120,13040,2
20241211,100400,373186480,13040,13040,13040,13040,3
20241211,100300,373147360,13140,13140,13140,13140,0
20241211,100200,373147360,13140,13140,13140,13140,1
20241211,100100,373134220,13160,13010,13160,13010,3
20241211,100000,373094900,13040,13180,13180,13040,4
20241211,095900,373042320,13450,13450,13450,13450,0
20241211,095800,373042320,13450,13450,13450,13450,0
20241211,095700,373042320,13450,13140,13450,13140,300
20241211,095600,369080100,13140,12990,13140,12990,640
20241211,095500,360698370,13000,12830,13000,12830,318
20241211,095400,356606540,12780,13130,13130,12780,4277
20241211,095300,301053010,13380,13380,13380,13380,0
20241211,095200,301053010,13380,13380,13380,13380,5
20241211,095100,300986110,13380,13380,13380,13380,100
20241211,095000,299648110,13400,13200,13400,13200,1000
20241211,094900,286342850,13200,13100,13200,13100,29
20241211,094800,285961950,13100,13100,13100,13100,3
20241211,094700,285922650,13010,13020,13020,13010,76
20241211,094600,284933510,13110,13110,13110,13110,100
20241211,094500,283622510,13140,13140,13140,13140,39
20241211,094400,283110050,13220,13220,13220,13220,0
20241211,094300,283110050,13220,13220,13220,13220,0
20241211,094200,283110050,13220,13220,13220,13220,0
20241211,094100,283110050,13220,13010,13220,12980,475
20241211,094000,276931610,13030,13000,13030,13000,200
20241211,093900,274328610,13000,13000,13200,13000,417
20241211,093800,268902660,13000,13000,13010,13000,148
20241211,093700,266978280,13020,12850,13030,12850,735
20241211,093600,257495020,12850,13610,13610,12550,15133
20241211,093500,60236870,13560,13560,13560,13560,30
20241211,093400,59830070,13520,13530,13530,13520,53
20241211,093300,59113210,13500,13500,13500,13500,0
20241211,093200,59113210,13500,13500,13500,13500,0
20241211,093100,59113210,13500,13500,13500,13500,0
20241211,093000,59113210,13500,13610,13610,13500,136
20241211,092900,57269850,13610,13790,13790,13610,78
20241211,092800,56198990,13840,13840,13840,13840,0
20241211,092700,56198990,13840,13840,13840,13840,0
20241211,092600,56198990,13840,13840,13840,13840,0
20241211,092500,56198990,13840,13880,13880,13840,677
20241211,092400,46807570,13880,13900,13910,13880,1117
20241211,092300,31281360,13900,13900,13900,13900,30
20241211,092200,30864360,13900,13900,13900,13900,53
20241211,092100,30127660,13870,13860,13870,13860,77
20241211,092000,29059870,13860,13800,13860,13800,675
20241211,091900,19727880,13850,13810,13850,13810,363
20241211,091800,14708440,13810,13810,13810,13810,40
20241211,091700,14156040,13810,13810,13810,13730,321
20241211,091600,9744950,13810,13800,13810,13690,15
20241211,091500,9538650,13710,13700,13710,13700,2
20241211,091400,9511240,13690,13690,13690,13690,3
20241211,091300,9470170,13570,13570,13570,13570,1
20241211,091200,9456600,13520,13500,13520,13500,2
20241211,091100,9429580,13500,13500,13500,13500,0
20241211,091000,9429580,13500,13480,13550,13480,117
20241211,090900,7850060,13460,13460,13460,13460,0
20241211,090800,7850060,13460,13460,13460,13460,25
20241211,090700,7513560,13470,13480,13480,13470,31
20241211,090600,7095720,13480,13480,13480,13480,1
20241211,090500,7082240,13830,13830,13830,13830,0
20241211,090400,7082240,13830,13830,13830,13830,0
20241211,090300,7082240,13830,13830,13830,13830,0
20241211,090200,7082240,13830,13410,13830,13410,110
20241211,090100,5578400,13390,13390,13390,13390,201
20241211,090000,2887010,13710,13690,13710,13350,211