KissMeData/236810/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,205200,190892065,3240,3240,3240,3240,3479
20241211,205100,190892065,3240,3240,3240,3240,0
20241211,205000,190892065,3240,3240,3240,3240,0
20241211,204900,190892065,3240,3240,3240,3240,0
20241211,204800,190892065,3240,3240,3240,3240,0
20241211,204700,190892065,3240,3240,3240,3240,0
20241211,204600,190892065,3240,3240,3240,3240,0
20241211,204500,190892065,3240,3240,3240,3240,0
20241211,204400,190892065,3240,3240,3240,3240,0
20241211,204300,190892065,3240,3240,3240,3240,0
20241211,204200,190892065,3240,3240,3240,3240,0
20241211,204100,190892065,3240,3240,3240,3240,0
20241211,204000,190892065,3240,3240,3240,3240,0
20241211,203900,190892065,3240,3240,3240,3240,0
20241211,203800,190892065,3240,3240,3240,3240,0
20241211,203700,190892065,3240,3240,3240,3240,0
20241211,203600,190892065,3240,3240,3240,3240,0
20241211,203500,190892065,3240,3240,3240,3240,0
20241211,203400,190892065,3240,3240,3240,3240,0
20241211,203300,190892065,3240,3240,3240,3240,0
20241211,203200,190892065,3240,3240,3240,3240,0
20241211,203100,190892065,3240,3240,3240,3240,0
20241211,203000,190892065,3240,3240,3240,3240,0
20241211,202900,190892065,3240,3240,3240,3240,0
20241211,202800,190892065,3240,3240,3240,3240,0
20241211,202700,190892065,3240,3240,3240,3240,0
20241211,202600,190892065,3240,3240,3240,3240,0
20241211,202500,190892065,3240,3240,3240,3240,0
20241211,202400,190892065,3240,3240,3240,3240,0
20241211,202300,190892065,3240,3240,3240,3240,0
20241211,202200,190892065,3240,3240,3240,3240,3479
20241211,202100,190892065,3240,3240,3240,3240,0
20241211,202000,190892065,3240,3240,3240,3240,0
20241211,201900,190892065,3240,3240,3240,3240,0
20241211,201800,190892065,3240,3240,3240,3240,0
20241211,201700,190892065,3240,3240,3240,3240,0
20241211,201600,190892065,3240,3240,3240,3240,0
20241211,201500,190892065,3240,3240,3240,3240,0
20241211,201400,190892065,3240,3240,3240,3240,0
20241211,201300,190892065,3240,3240,3240,3240,0
20241211,201200,190892065,3240,3240,3240,3240,0
20241211,201100,190892065,3240,3240,3240,3240,0
20241211,201000,190892065,3240,3240,3240,3240,0
20241211,200900,190892065,3240,3240,3240,3240,0
20241211,200800,190892065,3240,3240,3240,3240,0
20241211,200700,190892065,3240,3240,3240,3240,0
20241211,200600,190892065,3240,3240,3240,3240,0
20241211,200500,190892065,3240,3240,3240,3240,0
20241211,200400,190892065,3240,3240,3240,3240,0
20241211,200300,190892065,3240,3240,3240,3240,0
20241211,200200,190892065,3240,3240,3240,3240,0
20241211,200100,190892065,3240,3240,3240,3240,0
20241211,200000,190892065,3240,3240,3240,3240,0
20241211,195900,190892065,3240,3240,3240,3240,0
20241211,195800,190892065,3240,3240,3240,3240,0
20241211,195700,190892065,3240,3240,3240,3240,0
20241211,195600,190892065,3240,3240,3240,3240,0
20241211,195500,190892065,3240,3240,3240,3240,0
20241211,195400,190892065,3240,3240,3240,3240,0
20241211,195300,190892065,3240,3240,3240,3240,0
20241211,195200,190892065,3240,3240,3240,3240,3479
20241211,195100,190892065,3240,3240,3240,3240,0
20241211,195000,190892065,3240,3240,3240,3240,0
20241211,194900,190892065,3240,3240,3240,3240,0
20241211,194800,190892065,3240,3240,3240,3240,0
20241211,194700,190892065,3240,3240,3240,3240,0
20241211,194600,190892065,3240,3240,3240,3240,0
20241211,194500,190892065,3240,3240,3240,3240,0
20241211,194400,190892065,3240,3240,3240,3240,0
20241211,194300,190892065,3240,3240,3240,3240,0
20241211,194200,190892065,3240,3240,3240,3240,0
20241211,194100,190892065,3240,3240,3240,3240,0
20241211,194000,190892065,3240,3240,3240,3240,0
20241211,193900,190892065,3240,3240,3240,3240,0
20241211,193800,190892065,3240,3240,3240,3240,0
20241211,193700,190892065,3240,3240,3240,3240,0
20241211,193600,190892065,3240,3240,3240,3240,0
20241211,193500,190892065,3240,3240,3240,3240,0
20241211,193400,190892065,3240,3240,3240,3240,0
20241211,193300,190892065,3240,3240,3240,3240,0
20241211,193200,190892065,3240,3240,3240,3240,0
20241211,193100,190892065,3240,3240,3240,3240,0
20241211,193000,190892065,3240,3240,3240,3240,0
20241211,192900,190892065,3240,3240,3240,3240,0
20241211,192800,190892065,3240,3240,3240,3240,0
20241211,192700,190892065,3240,3240,3240,3240,0
20241211,192600,190892065,3240,3240,3240,3240,0
20241211,192500,190892065,3240,3240,3240,3240,0
20241211,192400,190892065,3240,3240,3240,3240,0
20241211,192300,190892065,3240,3240,3240,3240,0
20241211,192200,190892065,3240,3240,3240,3240,3479
20241211,192100,190892065,3240,3240,3240,3240,0
20241211,192000,190892065,3240,3240,3240,3240,0
20241211,191900,190892065,3240,3240,3240,3240,0
20241211,191800,190892065,3240,3240,3240,3240,0
20241211,191700,190892065,3240,3240,3240,3240,0
20241211,191600,190892065,3240,3240,3240,3240,0
20241211,191500,190892065,3240,3240,3240,3240,0
20241211,191400,190892065,3240,3240,3240,3240,0
20241211,191300,190892065,3240,3240,3240,3240,0
20241211,191200,190892065,3240,3240,3240,3240,0
20241211,191100,190892065,3240,3240,3240,3240,0
20241211,191000,190892065,3240,3240,3240,3240,0
20241211,190900,190892065,3240,3240,3240,3240,0
20241211,190800,190892065,3240,3240,3240,3240,0
20241211,190700,190892065,3240,3240,3240,3240,0
20241211,190600,190892065,3240,3240,3240,3240,0
20241211,190500,190892065,3240,3240,3240,3240,0
20241211,190400,190892065,3240,3240,3240,3240,0
20241211,190300,190892065,3240,3240,3240,3240,0
20241211,190200,190892065,3240,3240,3240,3240,0
20241211,190100,190892065,3240,3240,3240,3240,0
20241211,190000,190892065,3240,3240,3240,3240,0
20241211,185900,190892065,3240,3240,3240,3240,0
20241211,185800,190892065,3240,3240,3240,3240,0
20241211,185700,190892065,3240,3240,3240,3240,0
20241211,185600,190892065,3240,3240,3240,3240,0
20241211,185500,190892065,3240,3240,3240,3240,0
20241211,185400,190892065,3240,3240,3240,3240,0
20241211,185300,190892065,3240,3240,3240,3240,0
20241211,185200,190892065,3240,3240,3240,3240,3479
20241211,185100,190892065,3240,3240,3240,3240,0
20241211,185000,190892065,3240,3240,3240,3240,0
20241211,184900,190892065,3240,3240,3240,3240,0
20241211,184800,190892065,3240,3240,3240,3240,0
20241211,184700,190892065,3240,3240,3240,3240,0
20241211,184600,190892065,3240,3240,3240,3240,0
20241211,184500,190892065,3240,3240,3240,3240,0
20241211,184400,190892065,3240,3240,3240,3240,0
20241211,184300,190892065,3240,3240,3240,3240,0
20241211,184200,190892065,3240,3240,3240,3240,0
20241211,184100,190892065,3240,3240,3240,3240,0
20241211,184000,190892065,3240,3240,3240,3240,0
20241211,183900,190892065,3240,3240,3240,3240,0
20241211,183800,190892065,3240,3240,3240,3240,0
20241211,183700,190892065,3240,3240,3240,3240,0
20241211,183600,190892065,3240,3240,3240,3240,0
20241211,183500,190892065,3240,3240,3240,3240,0
20241211,183400,190892065,3240,3240,3240,3240,0
20241211,183300,190892065,3240,3240,3240,3240,0
20241211,183200,190892065,3240,3240,3240,3240,0
20241211,183100,190892065,3240,3240,3240,3240,0
20241211,183000,190892065,3240,3240,3240,3240,0
20241211,182900,190892065,3240,3240,3240,3240,0
20241211,182800,190892065,3240,3240,3240,3240,0
20241211,182700,190892065,3240,3240,3240,3240,0
20241211,182600,190892065,3240,3240,3240,3240,0
20241211,182500,190892065,3240,3240,3240,3240,0
20241211,182400,190892065,3240,3240,3240,3240,0
20241211,182300,190892065,3240,3240,3240,3240,0
20241211,182200,190892065,3240,3240,3240,3240,3479
20241211,182100,190892065,3240,3240,3240,3240,0
20241211,182000,190892065,3240,3240,3240,3240,0
20241211,181900,190892065,3240,3240,3240,3240,0
20241211,181800,190892065,3240,3240,3240,3240,0
20241211,181700,190892065,3240,3240,3240,3240,0
20241211,181600,190892065,3240,3240,3240,3240,0
20241211,181500,190892065,3240,3240,3240,3240,0
20241211,181400,190892065,3240,3240,3240,3240,0
20241211,181300,190892065,3240,3240,3240,3240,0
20241211,181200,190892065,3240,3240,3240,3240,0
20241211,181100,190892065,3240,3240,3240,3240,0
20241211,181000,190892065,3240,3240,3240,3240,0
20241211,180900,190892065,3240,3240,3240,3240,0
20241211,180800,190892065,3240,3240,3240,3240,0
20241211,180700,190892065,3240,3240,3240,3240,0
20241211,180600,190892065,3240,3240,3240,3240,0
20241211,180500,190892065,3240,3240,3240,3240,0
20241211,180400,190892065,3240,3240,3240,3240,0
20241211,180300,190892065,3240,3240,3240,3240,0
20241211,180200,190892065,3240,3240,3240,3240,0
20241211,180100,190892065,3240,3240,3240,3240,0
20241211,180000,190892065,3240,3240,3240,3240,0
20241211,175900,190892065,3240,3240,3240,3240,0
20241211,175800,190892065,3240,3240,3240,3240,0
20241211,175700,190892065,3240,3240,3240,3240,0
20241211,175600,190892065,3240,3240,3240,3240,0
20241211,175500,190892065,3240,3240,3240,3240,0
20241211,175400,190892065,3240,3240,3240,3240,0
20241211,175300,190892065,3240,3240,3240,3240,0
20241211,175200,190892065,3240,3240,3240,3240,3479
20241211,175100,190892065,3240,3240,3240,3240,0
20241211,175000,190892065,3240,3240,3240,3240,0
20241211,174900,190892065,3240,3240,3240,3240,0
20241211,174800,190892065,3240,3240,3240,3240,0
20241211,174700,190892065,3240,3240,3240,3240,0
20241211,174600,190892065,3240,3240,3240,3240,0
20241211,174500,190892065,3240,3240,3240,3240,0
20241211,174400,190892065,3240,3240,3240,3240,0
20241211,174300,190892065,3240,3240,3240,3240,0
20241211,174200,190892065,3240,3240,3240,3240,0
20241211,174100,190892065,3240,3240,3240,3240,0
20241211,174000,190892065,3240,3240,3240,3240,0
20241211,173900,190892065,3240,3240,3240,3240,0
20241211,173800,190892065,3240,3240,3240,3240,0
20241211,173700,190892065,3240,3240,3240,3240,0
20241211,173600,190892065,3240,3240,3240,3240,0
20241211,173500,190892065,3240,3240,3240,3240,0
20241211,173400,190892065,3240,3240,3240,3240,0
20241211,173300,190892065,3240,3240,3240,3240,0
20241211,173200,190892065,3240,3240,3240,3240,0
20241211,173100,190892065,3240,3240,3240,3240,0
20241211,173000,190892065,3240,3240,3240,3240,0
20241211,172900,190892065,3240,3240,3240,3240,0
20241211,172800,190892065,3240,3240,3240,3240,0
20241211,172700,190892065,3240,3240,3240,3240,0
20241211,172600,190892065,3240,3240,3240,3240,0
20241211,172500,190892065,3240,3240,3240,3240,0
20241211,172400,190892065,3240,3240,3240,3240,0
20241211,172300,190892065,3240,3240,3240,3240,0
20241211,172200,190892065,3240,3240,3240,3240,3479
20241211,172100,190892065,3240,3240,3240,3240,0
20241211,172000,190892065,3240,3240,3240,3240,0
20241211,171900,190892065,3240,3240,3240,3240,0
20241211,171800,190892065,3240,3240,3240,3240,0
20241211,171700,190892065,3240,3240,3240,3240,0
20241211,171600,190892065,3240,3240,3240,3240,0
20241211,171500,190892065,3240,3240,3240,3240,0
20241211,171400,190892065,3240,3240,3240,3240,0
20241211,171300,190892065,3240,3240,3240,3240,0
20241211,171200,190892065,3240,3240,3240,3240,0
20241211,171100,190892065,3240,3240,3240,3240,0
20241211,171000,190892065,3240,3240,3240,3240,0
20241211,170900,190892065,3240,3240,3240,3240,0
20241211,170800,190892065,3240,3240,3240,3240,0
20241211,170700,190892065,3240,3240,3240,3240,0
20241211,170600,190892065,3240,3240,3240,3240,0
20241211,170500,190892065,3240,3240,3240,3240,0
20241211,170400,190892065,3240,3240,3240,3240,0
20241211,170300,190892065,3240,3240,3240,3240,0
20241211,170200,190892065,3240,3240,3240,3240,0
20241211,170100,190892065,3240,3240,3240,3240,0
20241211,170000,190892065,3240,3240,3240,3240,0
20241211,165900,190892065,3240,3240,3240,3240,0
20241211,165800,190892065,3240,3240,3240,3240,0
20241211,165700,190892065,3240,3240,3240,3240,0
20241211,165600,190892065,3240,3240,3240,3240,0
20241211,165500,190892065,3240,3240,3240,3240,0
20241211,165400,190892065,3240,3240,3240,3240,0
20241211,165300,190892065,3240,3240,3240,3240,0
20241211,165200,190892065,3240,3240,3240,3240,3479
20241211,165100,190892065,3240,3240,3240,3240,0
20241211,165000,190892065,3240,3240,3240,3240,0
20241211,164900,190892065,3240,3240,3240,3240,0
20241211,164800,190892065,3240,3240,3240,3240,0
20241211,164700,190892065,3240,3240,3240,3240,0
20241211,164600,190892065,3240,3240,3240,3240,0
20241211,164500,190892065,3240,3240,3240,3240,0
20241211,164400,190892065,3240,3240,3240,3240,0
20241211,164300,190892065,3240,3240,3240,3240,0
20241211,164200,190892065,3240,3240,3240,3240,0
20241211,164100,190892065,3240,3240,3240,3240,0
20241211,164000,190892065,3240,3240,3240,3240,0
20241211,163900,190892065,3240,3240,3240,3240,0
20241211,163800,190892065,3240,3240,3240,3240,0
20241211,163700,190892065,3240,3240,3240,3240,0
20241211,163600,190892065,3240,3240,3240,3240,0
20241211,163500,190892065,3240,3240,3240,3240,0
20241211,163400,190892065,3240,3240,3240,3240,0
20241211,163300,190892065,3240,3240,3240,3240,0
20241211,163200,190892065,3240,3240,3240,3240,0
20241211,163100,190892065,3240,3240,3240,3240,0
20241211,163000,190892065,3240,3240,3240,3240,0
20241211,162900,190892065,3240,3240,3240,3240,0
20241211,162800,190892065,3240,3240,3240,3240,0
20241211,162700,190892065,3240,3240,3240,3240,0
20241211,162600,190892065,3240,3240,3240,3240,0
20241211,162500,190892065,3240,3240,3240,3240,0
20241211,162400,190892065,3240,3240,3240,3240,0
20241211,162300,190892065,3240,3240,3240,3240,0
20241211,162200,190892065,3240,3240,3240,3240,3479
20241211,162100,190892065,3240,3240,3240,3240,0
20241211,162000,190892065,3240,3240,3240,3240,0
20241211,161900,190892065,3240,3240,3240,3240,0
20241211,161800,190892065,3240,3240,3240,3240,0
20241211,161700,190892065,3240,3240,3240,3240,0
20241211,161600,190892065,3240,3240,3240,3240,0
20241211,161500,190892065,3240,3240,3240,3240,0
20241211,161400,190892065,3240,3240,3240,3240,0
20241211,161300,190892065,3240,3240,3240,3240,0
20241211,161200,190892065,3240,3240,3240,3240,0
20241211,161100,190892065,3240,3240,3240,3240,0
20241211,161000,190892065,3240,3240,3240,3240,0
20241211,160900,190892065,3240,3240,3240,3240,0
20241211,160800,190892065,3240,3240,3240,3240,0
20241211,160700,190892065,3240,3240,3240,3240,0
20241211,160600,190892065,3240,3240,3240,3240,0
20241211,160500,190892065,3240,3240,3240,3240,0
20241211,160400,190892065,3240,3240,3240,3240,0
20241211,160300,190892065,3240,3240,3240,3240,0
20241211,160200,190892065,3240,3240,3240,3240,0
20241211,160100,190892065,3240,3240,3240,3240,0
20241211,160000,190892065,3240,3240,3240,3240,0
20241211,155900,190892065,3240,3240,3240,3240,0
20241211,155800,190892065,3240,3240,3240,3240,0
20241211,155700,190892065,3240,3240,3240,3240,0
20241211,155600,190892065,3240,3240,3240,3240,0
20241211,155500,190892065,3240,3240,3240,3240,0
20241211,155400,190892065,3240,3240,3240,3240,0
20241211,155300,190892065,3240,3240,3240,3240,0
20241211,155200,190892065,3240,3240,3240,3240,3479
20241211,155100,190892065,3240,3240,3240,3240,0
20241211,155000,190892065,3240,3240,3240,3240,0
20241211,154900,190892065,3240,3240,3240,3240,0
20241211,154800,190892065,3240,3240,3240,3240,0
20241211,154700,190892065,3240,3240,3240,3240,0
20241211,154600,190892065,3240,3240,3240,3240,0
20241211,154500,190892065,3240,3240,3240,3240,0
20241211,154400,190892065,3240,3240,3240,3240,0
20241211,154300,190892065,3240,3240,3240,3240,0
20241211,154200,190892065,3240,3240,3240,3240,0
20241211,154100,190892065,3240,3240,3240,3240,0
20241211,154000,190892065,3240,3240,3240,3240,0
20241211,153900,190892065,3240,3240,3240,3240,0
20241211,153800,190892065,3240,3240,3240,3240,0
20241211,153700,190892065,3240,3240,3240,3240,0
20241211,153600,190892065,3240,3240,3240,3240,0
20241211,153500,190892065,3240,3240,3240,3240,0
20241211,153400,190892065,3240,3240,3240,3240,0
20241211,153300,190892065,3240,3240,3240,3240,0
20241211,153200,190892065,3240,3240,3240,3240,0
20241211,153100,190892065,3240,3240,3240,3240,0
20241211,153000,190892065,3240,3240,3240,3240,3479
20241211,152900,179620105,3235,3235,3235,3235,0
20241211,152800,179620105,3235,3235,3235,3235,0
20241211,152700,179620105,3235,3235,3235,3235,0
20241211,152600,179620105,3235,3235,3235,3235,0
20241211,152500,179620105,3235,3235,3235,3235,0
20241211,152400,179620105,3235,3235,3235,3235,0
20241211,152300,179620105,3235,3235,3235,3235,0
20241211,152200,179620105,3235,3235,3235,3235,0
20241211,152100,179620105,3235,3235,3235,3235,0
20241211,152000,179620105,3235,3235,3235,3235,0
20241211,151900,179620105,3235,3235,3235,3235,186
20241211,151800,179018395,3235,3235,3235,3235,1
20241211,151700,179015160,3230,3235,3235,3200,1685
20241211,151600,173589010,3235,3235,3235,3235,202
20241211,151500,172935540,3235,3235,3235,3235,237
20241211,151400,172168845,3235,3235,3235,3235,325
20241211,151300,171117470,3235,3235,3235,3235,0
20241211,151200,171117470,3235,3235,3235,3235,169
20241211,151100,170570755,3230,3235,3235,3230,425
20241211,151000,169196455,3220,3220,3220,3220,0
20241211,150900,169196455,3220,3220,3220,3220,325
20241211,150800,168149955,3220,3235,3235,3220,41
20241211,150700,168017920,3225,3225,3225,3225,205
20241211,150600,167356795,3220,3220,3220,3220,0
20241211,150500,167356795,3220,3220,3220,3220,0
20241211,150400,167356795,3220,3220,3220,3220,0
20241211,150300,167356795,3220,3220,3220,3220,0
20241211,150200,167356795,3220,3220,3220,3220,10
20241211,150100,167324595,3220,3220,3220,3220,0
20241211,150000,167324595,3220,3225,3225,3220,512
20241211,145900,165674385,3230,3230,3230,3230,0
20241211,145800,165674385,3230,3230,3230,3230,1
20241211,145700,165671155,3225,3230,3230,3225,868
20241211,145600,162871850,3225,3225,3225,3225,0
20241211,145500,162871850,3225,3225,3225,3225,46
20241211,145400,162723500,3235,3235,3235,3235,50
20241211,145300,162561750,3235,3235,3235,3235,0
20241211,145200,162561750,3235,3235,3235,3235,132
20241211,145100,162134730,3235,3235,3235,3235,0
20241211,145000,162134730,3235,3225,3235,3225,626
20241211,144900,160115870,3225,3225,3225,3225,1
20241211,144800,160112645,3225,3225,3225,3225,8
20241211,144700,160086845,3225,3225,3225,3225,1
20241211,144600,160083620,3225,3225,3225,3225,1
20241211,144500,160080395,3235,3230,3235,3205,6001
20241211,144400,140803045,3240,3240,3240,3240,0
20241211,144300,140803045,3240,3240,3240,3240,0
20241211,144200,140803045,3240,3240,3240,3240,1
20241211,144100,140799805,3225,3240,3240,3220,1486
20241211,144000,135997245,3245,3245,3245,3245,0
20241211,143900,135997245,3245,3245,3245,3245,0
20241211,143800,135997245,3245,3245,3245,3245,10
20241211,143700,135964795,3245,3245,3245,3245,0
20241211,143600,135964795,3245,3245,3245,3245,243
20241211,143500,135176260,3250,3250,3250,3250,0
20241211,143400,135176260,3250,3250,3250,3250,0
20241211,143300,135176260,3250,3250,3250,3250,0
20241211,143200,135176260,3250,3250,3250,3250,1
20241211,143100,135173010,3245,3245,3245,3245,196
20241211,143000,134536990,3250,3250,3250,3250,10
20241211,142900,134504490,3250,3245,3250,3245,68
20241211,142800,134283825,3235,3235,3235,3235,0
20241211,142700,134283825,3235,3235,3235,3235,65
20241211,142600,134073550,3235,3235,3235,3235,0
20241211,142500,134073550,3235,3235,3235,3235,0
20241211,142400,134073550,3235,3235,3235,3235,0
20241211,142300,134073550,3235,3235,3235,3235,0
20241211,142200,134073550,3235,3235,3235,3235,0
20241211,142100,134073550,3235,3235,3235,3235,0
20241211,142000,134073550,3235,3235,3235,3235,300
20241211,141900,133103050,3240,3240,3240,3240,200
20241211,141800,132455050,3250,3250,3250,3250,0
20241211,141700,132455050,3250,3250,3250,3250,0
20241211,141600,132455050,3250,3245,3250,3245,20
20241211,141500,132390145,3245,3230,3245,3230,106
20241211,141400,132046190,3230,3235,3235,3230,2
20241211,141300,132039725,3240,3240,3240,3240,212
20241211,141200,131352845,3235,3235,3235,3235,0
20241211,141100,131352845,3235,3235,3235,3235,0
20241211,141000,131352845,3235,3235,3235,3235,0
20241211,140900,131352845,3235,3235,3235,3235,8
20241211,140800,131326965,3235,3235,3235,3235,0
20241211,140700,131326965,3235,3245,3245,3235,250
20241211,140600,130517145,3240,3240,3240,3240,0
20241211,140500,130517145,3240,3240,3240,3240,0
20241211,140400,130517145,3240,3240,3240,3240,0
20241211,140300,130517145,3240,3240,3240,3240,0
20241211,140200,130517145,3240,3240,3240,3240,0
20241211,140100,130517145,3240,3240,3240,3240,0
20241211,140000,130517145,3240,3240,3240,3240,655
20241211,135900,128394945,3245,3245,3245,3245,0
20241211,135800,128394945,3245,3245,3245,3245,0
20241211,135700,128394945,3245,3245,3245,3245,0
20241211,135600,128394945,3245,3245,3245,3245,0
20241211,135500,128394945,3245,3240,3245,3240,429
20241211,135400,127003785,3240,3240,3240,3240,150
20241211,135300,126517785,3240,3240,3240,3240,12
20241211,135200,126478905,3240,3240,3240,3240,0
20241211,135100,126478905,3240,3240,3240,3240,0
20241211,135000,126478905,3240,3240,3240,3240,18
20241211,134900,126420585,3240,3240,3240,3240,35
20241211,134800,126307185,3245,3245,3245,3245,0
20241211,134700,126307185,3245,3245,3245,3245,1
20241211,134600,126303940,3235,3235,3235,3235,0
20241211,134500,126303940,3235,3235,3235,3235,0
20241211,134400,126303940,3235,3235,3235,3235,0
20241211,134300,126303940,3235,3235,3235,3235,0
20241211,134200,126303940,3235,3235,3235,3235,150
20241211,134100,125818690,3235,3245,3245,3235,100
20241211,134000,125494810,3245,3245,3245,3245,100
20241211,133900,125170310,3250,3250,3250,3250,169
20241211,133800,124621060,3250,3250,3250,3250,0
20241211,133700,124621060,3250,3250,3250,3250,2
20241211,133600,124614560,3250,3250,3250,3250,4
20241211,133500,124601560,3250,3250,3250,3250,3
20241211,133400,124591810,3250,3250,3250,3250,11
20241211,133300,124556060,3245,3245,3245,3245,0
20241211,133200,124556060,3245,3245,3245,3245,11
20241211,133100,124520365,3250,3250,3250,3250,0
20241211,133000,124520365,3250,3250,3250,3250,0
20241211,132900,124520365,3250,3250,3250,3250,0
20241211,132800,124520365,3250,3250,3250,3250,0
20241211,132700,124520365,3250,3250,3250,3250,0
20241211,132600,124520365,3250,3250,3250,3250,160
20241211,132500,124000365,3255,3255,3255,3255,0
20241211,132400,124000365,3255,3255,3255,3255,0
20241211,132300,124000365,3255,3255,3255,3255,0
20241211,132200,124000365,3255,3255,3255,3255,257
20241211,132100,123163830,3255,3255,3255,3255,0
20241211,132000,123163830,3255,3255,3255,3255,1
20241211,131900,123160575,3250,3250,3250,3250,400
20241211,131800,121860575,3255,3255,3255,3255,0
20241211,131700,121860575,3255,3255,3255,3255,10
20241211,131600,121828025,3250,3250,3250,3250,1
20241211,131500,121824775,3245,3245,3245,3245,0
20241211,131400,121824775,3245,3245,3245,3245,30
20241211,131300,121727425,3245,3245,3245,3245,104
20241211,131200,121389945,3255,3255,3255,3255,30
20241211,131100,121292295,3245,3245,3245,3245,0
20241211,131000,121292295,3245,3245,3245,3245,203
20241211,130900,120633560,3255,3250,3255,3250,281
20241211,130800,119720305,3245,3245,3245,3245,0
20241211,130700,119720305,3245,3245,3245,3245,0
20241211,130600,119720305,3245,3245,3245,3245,116
20241211,130500,119343885,3245,3245,3245,3245,0
20241211,130400,119343885,3245,3245,3245,3245,40
20241211,130300,119214085,3250,3250,3250,3250,0
20241211,130200,119214085,3250,3250,3250,3250,0
20241211,130100,119214085,3250,3250,3250,3250,0
20241211,130000,119214085,3250,3250,3250,3250,0
20241211,125900,119214085,3250,3250,3250,3250,20
20241211,125800,119149085,3250,3250,3250,3250,315
20241211,125700,118125335,3250,3250,3250,3250,0
20241211,125600,118125335,3250,3250,3250,3250,321
20241211,125500,117082085,3245,3245,3245,3245,0
20241211,125400,117082085,3245,3245,3245,3245,100
20241211,125300,116757585,3245,3245,3245,3245,100
20241211,125200,116433085,3240,3240,3240,3240,0
20241211,125100,116433085,3240,3240,3240,3240,0
20241211,125000,116433085,3240,3240,3240,3240,20
20241211,124900,116368285,3250,3250,3250,3250,0
20241211,124800,116368285,3250,3250,3250,3250,300
20241211,124700,115393285,3250,3250,3250,3250,0
20241211,124600,115393285,3250,3250,3250,3250,0
20241211,124500,115393285,3250,3250,3250,3250,0
20241211,124400,115393285,3250,3250,3250,3250,0
20241211,124300,115393285,3250,3250,3250,3250,0
20241211,124200,115393285,3250,3250,3250,3250,0
20241211,124100,115393285,3250,3250,3250,3250,0
20241211,124000,115393285,3250,3250,3250,3250,10
20241211,123900,115360785,3250,3250,3250,3250,0
20241211,123800,115360785,3250,3250,3250,3250,0
20241211,123700,115360785,3250,3250,3250,3250,0
20241211,123600,115360785,3250,3250,3250,3250,0
20241211,123500,115360785,3250,3250,3250,3250,35
20241211,123400,115247035,3255,3250,3255,3250,32
20241211,123300,115143030,3255,3250,3255,3250,20
20241211,123200,115077980,3250,3250,3250,3250,244
20241211,123100,114284980,3250,3250,3250,3250,0
20241211,123000,114284980,3250,3250,3250,3250,0
20241211,122900,114284980,3250,3250,3250,3250,0
20241211,122800,114284980,3250,3250,3250,3250,0
20241211,122700,114284980,3250,3250,3250,3250,20
20241211,122600,114219980,3250,3250,3250,3250,0
20241211,122500,114219980,3250,3250,3250,3250,0
20241211,122400,114219980,3250,3250,3250,3250,0
20241211,122300,114219980,3250,3250,3250,3250,0
20241211,122200,114219980,3250,3250,3250,3250,2
20241211,122100,114213480,3240,3240,3240,3240,30
20241211,122000,114116280,3240,3245,3245,3240,102
20241211,121900,113785790,3240,3240,3240,3240,0
20241211,121800,113785790,3240,3240,3240,3240,0
20241211,121700,113785790,3240,3240,3240,3240,0
20241211,121600,113785790,3240,3240,3240,3240,0
20241211,121500,113785790,3240,3240,3240,3240,3
20241211,121400,113776070,3240,3235,3240,3235,101
20241211,121300,113449330,3230,3230,3230,3230,0
20241211,121200,113449330,3230,3230,3230,3230,9
20241211,121100,113420260,3230,3230,3230,3230,0
20241211,121000,113420260,3230,3230,3230,3230,0
20241211,120900,113420260,3230,3230,3230,3230,13
20241211,120800,113378270,3235,3235,3235,3235,0
20241211,120700,113378270,3235,3235,3235,3235,6
20241211,120600,113358860,3235,3235,3235,3235,11
20241211,120500,113323275,3245,3245,3245,3245,0
20241211,120400,113323275,3245,3245,3245,3245,666
20241211,120300,111162105,3245,3245,3245,3245,46
20241211,120200,111012835,3250,3250,3250,3250,0
20241211,120100,111012835,3250,3250,3250,3250,155
20241211,120000,110509085,3255,3255,3255,3255,0
20241211,115900,110509085,3255,3255,3255,3255,0
20241211,115800,110509085,3255,3255,3255,3255,0
20241211,115700,110509085,3255,3255,3255,3255,368
20241211,115600,109311245,3255,3255,3255,3255,0
20241211,115500,109311245,3255,3240,3255,3240,261
20241211,115400,108461705,3255,3255,3255,3255,0
20241211,115300,108461705,3255,3250,3255,3250,209
20241211,115200,107782410,3250,3250,3250,3250,200
20241211,115100,107132410,3245,3245,3245,3245,0
20241211,115000,107132410,3245,3245,3245,3245,1
20241211,114900,107129165,3255,3255,3255,3255,0
20241211,114800,107129165,3255,3255,3255,3255,0
20241211,114700,107129165,3255,3255,3255,3255,0
20241211,114600,107129165,3255,3255,3255,3255,0
20241211,114500,107129165,3255,3255,3255,3255,0
20241211,114400,107129165,3255,3255,3255,3255,180
20241211,114300,106543265,3255,3255,3255,3255,0
20241211,114200,106543265,3255,3245,3255,3245,3579
20241211,114100,94904320,3245,3245,3245,3245,0
20241211,114000,94904320,3245,3245,3245,3245,0
20241211,113900,94904320,3245,3245,3245,3245,0
20241211,113800,94904320,3245,3245,3245,3245,0
20241211,113700,94904320,3245,3230,3245,3230,51
20241211,113600,94739575,3230,3230,3230,3230,0
20241211,113500,94739575,3230,3230,3230,3230,0
20241211,113400,94739575,3230,3230,3230,3230,25
20241211,113300,94658825,3245,3245,3245,3245,194
20241211,113200,94029295,3245,3245,3245,3245,0
20241211,113100,94029295,3245,3245,3245,3245,10
20241211,113000,93996845,3245,3245,3245,3245,0
20241211,112900,93996845,3245,3245,3245,3245,700
20241211,112800,91725345,3245,3245,3245,3245,0
20241211,112700,91725345,3245,3240,3245,3240,118
20241211,112600,91343010,3230,3230,3230,3230,0
20241211,112500,91343010,3230,3235,3235,3230,120
20241211,112400,90955405,3240,3240,3240,3240,0
20241211,112300,90955405,3240,3235,3240,3235,16
20241211,112200,90903640,3235,3230,3235,3230,169
20241211,112100,90357270,3230,3230,3230,3230,0
20241211,112000,90357270,3230,3230,3230,3230,0
20241211,111900,90357270,3230,3230,3230,3230,0
20241211,111800,90357270,3230,3230,3230,3230,1
20241211,111700,90354040,3230,3215,3230,3215,282
20241211,111600,89446855,3225,3225,3225,3225,1
20241211,111500,89443630,3225,3230,3230,3225,193
20241211,111400,88820285,3235,3235,3235,3235,9
20241211,111300,88791170,3235,3230,3235,3230,75
20241211,111200,88548915,3235,3235,3235,3235,13
20241211,111100,88506860,3235,3235,3235,3235,16
20241211,111000,88455100,3235,3240,3240,3230,96
20241211,110900,88144535,3240,3230,3240,3220,2460
20241211,110800,80179330,3230,3230,3230,3230,200
20241211,110700,79533330,3230,3230,3230,3230,0
20241211,110600,79533330,3230,3230,3230,3230,1
20241211,110500,79530100,3225,3225,3225,3225,0
20241211,110400,79530100,3225,3225,3225,3225,59
20241211,110300,79339825,3225,3225,3225,3225,0
20241211,110200,79339825,3225,3220,3225,3220,2394
20241211,110100,71627870,3220,3220,3220,3220,1
20241211,110000,71624650,3215,3215,3215,3215,20
20241211,105900,71560350,3215,3215,3215,3215,0
20241211,105800,71560350,3215,3215,3215,3215,80
20241211,105700,71303150,3215,3210,3215,3210,659
20241211,105600,69187710,3210,3210,3210,3210,530
20241211,105500,67486410,3205,3205,3205,3205,0
20241211,105400,67486410,3205,3200,3205,3200,714
20241211,105300,65198985,3190,3190,3190,3190,0
20241211,105200,65198985,3190,3190,3190,3190,0
20241211,105100,65198985,3190,3190,3190,3190,0
20241211,105000,65198985,3190,3190,3190,3190,0
20241211,104900,65198985,3190,3190,3190,3190,0
20241211,104800,65198985,3190,3190,3190,3190,0
20241211,104700,65198985,3190,3190,3190,3190,0
20241211,104600,65198985,3190,3190,3190,3190,0
20241211,104500,65198985,3190,3190,3190,3190,0
20241211,104400,65198985,3190,3190,3190,3190,0
20241211,104300,65198985,3190,3190,3190,3190,0
20241211,104200,65198985,3190,3190,3190,3190,242
20241211,104100,64427005,3190,3190,3190,3190,0
20241211,104000,64427005,3190,3190,3190,3190,0
20241211,103900,64427005,3190,3190,3190,3190,500
20241211,103800,62832005,3200,3200,3200,3200,0
20241211,103700,62832005,3200,3200,3200,3200,0
20241211,103600,62832005,3200,3200,3200,3200,0
20241211,103500,62832005,3200,3200,3200,3200,0
20241211,103400,62832005,3200,3200,3200,3200,20
20241211,103300,62768005,3195,3195,3195,3195,0
20241211,103200,62768005,3195,3195,3195,3195,0
20241211,103100,62768005,3195,3195,3195,3195,258
20241211,103000,61943695,3200,3200,3200,3200,50
20241211,102900,61783695,3200,3200,3200,3200,60
20241211,102800,61591695,3200,3200,3200,3200,25
20241211,102700,61511695,3200,3200,3200,3200,0
20241211,102600,61511695,3200,3200,3200,3200,0
20241211,102500,61511695,3200,3200,3200,3200,10
20241211,102400,61479695,3205,3205,3205,3205,1208
20241211,102300,57608055,3205,3205,3205,3205,0
20241211,102200,57608055,3205,3205,3205,3205,0
20241211,102100,57608055,3205,3205,3205,3205,0
20241211,102000,57608055,3205,3205,3205,3205,50
20241211,101900,57447805,3205,3215,3215,3205,175
20241211,101800,56885190,3215,3215,3215,3215,0
20241211,101700,56885190,3215,3215,3215,3215,1
20241211,101600,56881975,3205,3205,3205,3205,0
20241211,101500,56881975,3205,3205,3205,3205,9
20241211,101400,56853130,3220,3220,3220,3220,0
20241211,101300,56853130,3220,3220,3220,3220,226
20241211,101200,56125410,3220,3220,3220,3220,0
20241211,101100,56125410,3220,3220,3220,3220,0
20241211,101000,56125410,3220,3220,3220,3220,0
20241211,100900,56125410,3220,3220,3220,3220,3
20241211,100800,56115750,3220,3220,3220,3220,230
20241211,100700,55375150,3215,3210,3215,3210,49
20241211,100600,55217850,3210,3210,3210,3210,1
20241211,100500,55214640,3210,3210,3210,3210,2
20241211,100400,55208220,3220,3215,3220,3215,301
20241211,100300,54240500,3215,3210,3215,3210,16
20241211,100200,54189135,3210,3210,3210,3210,0
20241211,100100,54189135,3210,3210,3210,3210,249
20241211,100000,53389845,3210,3210,3210,3210,0
20241211,095900,53389845,3210,3210,3210,3210,33
20241211,095800,53283915,3215,3210,3215,3210,101
20241211,095700,52959205,3210,3215,3215,3210,19
20241211,095600,52898210,3215,3215,3215,3215,208
20241211,095500,52229490,3215,3215,3215,3215,0
20241211,095400,52229490,3215,3215,3215,3215,160
20241211,095300,51715090,3215,3215,3220,3215,541
20241211,095200,49975770,3215,3215,3215,3215,350
20241211,095100,48850520,3210,3210,3210,3210,232
20241211,095000,48105800,3210,3210,3210,3210,0
20241211,094900,48105800,3210,3210,3210,3210,0
20241211,094800,48105800,3210,3210,3210,3210,0
20241211,094700,48105800,3210,3210,3210,3210,292
20241211,094600,47168480,3210,3210,3210,3210,100
20241211,094500,46847480,3220,3220,3220,3220,0
20241211,094400,46847480,3220,3220,3220,3220,0
20241211,094300,46847480,3220,3220,3220,3220,1
20241211,094200,46844260,3220,3220,3220,3220,267
20241211,094100,45984520,3215,3215,3215,3215,0
20241211,094000,45984520,3215,3215,3215,3215,100
20241211,093900,45663020,3220,3220,3220,3220,582
20241211,093800,43788980,3220,3220,3220,3220,100
20241211,093700,43466980,3225,3220,3225,3220,743
20241211,093600,41072310,3215,3205,3215,3205,830
20241211,093500,38408105,3210,3205,3210,3205,140
20241211,093400,37959400,3210,3210,3210,3210,0
20241211,093300,37959400,3210,3210,3210,3210,489
20241211,093200,36389710,3210,3210,3210,3210,20
20241211,093100,36325510,3210,3195,3210,3190,103
20241211,093000,35996845,3210,3210,3210,3210,0
20241211,092900,35996845,3210,3210,3210,3210,0
20241211,092800,35996845,3210,3190,3210,3190,127
20241211,092700,35591695,3190,3190,3190,3190,285
20241211,092600,34682545,3210,3200,3210,3195,262
20241211,092500,33841725,3215,3205,3215,3205,7
20241211,092400,33819230,3210,3205,3210,3205,422
20241211,092300,32465775,3205,3205,3205,3205,0
20241211,092200,32465775,3205,3200,3205,3200,172
20241211,092100,31915370,3200,3195,3200,3185,161
20241211,092000,31400820,3195,3195,3200,3195,570
20241211,091900,29579665,3195,3175,3195,3175,1467
20241211,091800,24902785,3175,3175,3175,3175,1
20241211,091700,24899610,3170,3170,3170,3170,161
20241211,091600,24389240,3165,3165,3165,3165,243
20241211,091500,23620145,3165,3160,3165,3160,275
20241211,091400,22750105,3160,3160,3160,3160,54
20241211,091300,22579465,3155,3145,3155,3145,497
20241211,091200,21013740,3150,3125,3150,3125,639
20241211,091100,19010340,3125,3125,3125,3125,31
20241211,091000,18913465,3120,3115,3120,3115,141
20241211,090900,18473645,3115,3085,3115,3085,675
20241211,090800,16377770,3090,3075,3090,3075,566
20241211,090700,14631570,3075,3055,3075,3055,2
20241211,090600,14625440,3070,3070,3070,3070,201
20241211,090500,14008370,3050,3050,3050,3050,0
20241211,090400,14008370,3050,3050,3050,3050,0
20241211,090300,14008370,3050,3055,3055,3050,163
20241211,090200,13511215,3055,3045,3055,3045,702
20241211,090100,11371965,3060,3065,3065,3060,184
20241211,090000,10808900,3075,3040,3075,3040,2535