KissMeData/264900/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,210100,157971210,7970,7970,7970,7970,131
20241211,210000,157971210,7970,7970,7970,7970,0
20241211,205900,157971210,7970,7970,7970,7970,0
20241211,205800,157971210,7970,7970,7970,7970,0
20241211,205700,157971210,7970,7970,7970,7970,0
20241211,205600,157971210,7970,7970,7970,7970,0
20241211,205500,157971210,7970,7970,7970,7970,0
20241211,205400,157971210,7970,7970,7970,7970,0
20241211,205300,157971210,7970,7970,7970,7970,0
20241211,205200,157971210,7970,7970,7970,7970,0
20241211,205100,157971210,7970,7970,7970,7970,0
20241211,205000,157971210,7970,7970,7970,7970,0
20241211,204900,157971210,7970,7970,7970,7970,0
20241211,204800,157971210,7970,7970,7970,7970,0
20241211,204700,157971210,7970,7970,7970,7970,0
20241211,204600,157971210,7970,7970,7970,7970,0
20241211,204500,157971210,7970,7970,7970,7970,0
20241211,204400,157971210,7970,7970,7970,7970,0
20241211,204300,157971210,7970,7970,7970,7970,0
20241211,204200,157971210,7970,7970,7970,7970,0
20241211,204100,157971210,7970,7970,7970,7970,0
20241211,204000,157971210,7970,7970,7970,7970,0
20241211,203900,157971210,7970,7970,7970,7970,0
20241211,203800,157971210,7970,7970,7970,7970,0
20241211,203700,157971210,7970,7970,7970,7970,0
20241211,203600,157971210,7970,7970,7970,7970,0
20241211,203500,157971210,7970,7970,7970,7970,0
20241211,203400,157971210,7970,7970,7970,7970,0
20241211,203300,157971210,7970,7970,7970,7970,0
20241211,203200,157971210,7970,7970,7970,7970,0
20241211,203100,157971210,7970,7970,7970,7970,131
20241211,203000,157971210,7970,7970,7970,7970,0
20241211,202900,157971210,7970,7970,7970,7970,0
20241211,202800,157971210,7970,7970,7970,7970,0
20241211,202700,157971210,7970,7970,7970,7970,0
20241211,202600,157971210,7970,7970,7970,7970,0
20241211,202500,157971210,7970,7970,7970,7970,0
20241211,202400,157971210,7970,7970,7970,7970,0
20241211,202300,157971210,7970,7970,7970,7970,0
20241211,202200,157971210,7970,7970,7970,7970,0
20241211,202100,157971210,7970,7970,7970,7970,0
20241211,202000,157971210,7970,7970,7970,7970,0
20241211,201900,157971210,7970,7970,7970,7970,0
20241211,201800,157971210,7970,7970,7970,7970,0
20241211,201700,157971210,7970,7970,7970,7970,0
20241211,201600,157971210,7970,7970,7970,7970,0
20241211,201500,157971210,7970,7970,7970,7970,0
20241211,201400,157971210,7970,7970,7970,7970,0
20241211,201300,157971210,7970,7970,7970,7970,0
20241211,201200,157971210,7970,7970,7970,7970,0
20241211,201100,157971210,7970,7970,7970,7970,0
20241211,201000,157971210,7970,7970,7970,7970,0
20241211,200900,157971210,7970,7970,7970,7970,0
20241211,200800,157971210,7970,7970,7970,7970,0
20241211,200700,157971210,7970,7970,7970,7970,0
20241211,200600,157971210,7970,7970,7970,7970,0
20241211,200500,157971210,7970,7970,7970,7970,0
20241211,200400,157971210,7970,7970,7970,7970,0
20241211,200300,157971210,7970,7970,7970,7970,0
20241211,200200,157971210,7970,7970,7970,7970,0
20241211,200100,157971210,7970,7970,7970,7970,131
20241211,200000,157971210,7970,7970,7970,7970,0
20241211,195900,157971210,7970,7970,7970,7970,0
20241211,195800,157971210,7970,7970,7970,7970,0
20241211,195700,157971210,7970,7970,7970,7970,0
20241211,195600,157971210,7970,7970,7970,7970,0
20241211,195500,157971210,7970,7970,7970,7970,0
20241211,195400,157971210,7970,7970,7970,7970,0
20241211,195300,157971210,7970,7970,7970,7970,0
20241211,195200,157971210,7970,7970,7970,7970,0
20241211,195100,157971210,7970,7970,7970,7970,0
20241211,195000,157971210,7970,7970,7970,7970,0
20241211,194900,157971210,7970,7970,7970,7970,0
20241211,194800,157971210,7970,7970,7970,7970,0
20241211,194700,157971210,7970,7970,7970,7970,0
20241211,194600,157971210,7970,7970,7970,7970,0
20241211,194500,157971210,7970,7970,7970,7970,0
20241211,194400,157971210,7970,7970,7970,7970,0
20241211,194300,157971210,7970,7970,7970,7970,0
20241211,194200,157971210,7970,7970,7970,7970,0
20241211,194100,157971210,7970,7970,7970,7970,0
20241211,194000,157971210,7970,7970,7970,7970,0
20241211,193900,157971210,7970,7970,7970,7970,0
20241211,193800,157971210,7970,7970,7970,7970,0
20241211,193700,157971210,7970,7970,7970,7970,0
20241211,193600,157971210,7970,7970,7970,7970,0
20241211,193500,157971210,7970,7970,7970,7970,0
20241211,193400,157971210,7970,7970,7970,7970,0
20241211,193300,157971210,7970,7970,7970,7970,0
20241211,193200,157971210,7970,7970,7970,7970,0
20241211,193100,157971210,7970,7970,7970,7970,131
20241211,193000,157971210,7970,7970,7970,7970,0
20241211,192900,157971210,7970,7970,7970,7970,0
20241211,192800,157971210,7970,7970,7970,7970,0
20241211,192700,157971210,7970,7970,7970,7970,0
20241211,192600,157971210,7970,7970,7970,7970,0
20241211,192500,157971210,7970,7970,7970,7970,0
20241211,192400,157971210,7970,7970,7970,7970,0
20241211,192300,157971210,7970,7970,7970,7970,0
20241211,192200,157971210,7970,7970,7970,7970,0
20241211,192100,157971210,7970,7970,7970,7970,0
20241211,192000,157971210,7970,7970,7970,7970,0
20241211,191900,157971210,7970,7970,7970,7970,0
20241211,191800,157971210,7970,7970,7970,7970,0
20241211,191700,157971210,7970,7970,7970,7970,0
20241211,191600,157971210,7970,7970,7970,7970,0
20241211,191500,157971210,7970,7970,7970,7970,0
20241211,191400,157971210,7970,7970,7970,7970,0
20241211,191300,157971210,7970,7970,7970,7970,0
20241211,191200,157971210,7970,7970,7970,7970,0
20241211,191100,157971210,7970,7970,7970,7970,0
20241211,191000,157971210,7970,7970,7970,7970,0
20241211,190900,157971210,7970,7970,7970,7970,0
20241211,190800,157971210,7970,7970,7970,7970,0
20241211,190700,157971210,7970,7970,7970,7970,0
20241211,190600,157971210,7970,7970,7970,7970,0
20241211,190500,157971210,7970,7970,7970,7970,0
20241211,190400,157971210,7970,7970,7970,7970,0
20241211,190300,157971210,7970,7970,7970,7970,0
20241211,190200,157971210,7970,7970,7970,7970,0
20241211,190100,157971210,7970,7970,7970,7970,131
20241211,190000,157971210,7970,7970,7970,7970,0
20241211,185900,157971210,7970,7970,7970,7970,0
20241211,185800,157971210,7970,7970,7970,7970,0
20241211,185700,157971210,7970,7970,7970,7970,0
20241211,185600,157971210,7970,7970,7970,7970,0
20241211,185500,157971210,7970,7970,7970,7970,0
20241211,185400,157971210,7970,7970,7970,7970,0
20241211,185300,157971210,7970,7970,7970,7970,0
20241211,185200,157971210,7970,7970,7970,7970,0
20241211,185100,157971210,7970,7970,7970,7970,0
20241211,185000,157971210,7970,7970,7970,7970,0
20241211,184900,157971210,7970,7970,7970,7970,0
20241211,184800,157971210,7970,7970,7970,7970,0
20241211,184700,157971210,7970,7970,7970,7970,0
20241211,184600,157971210,7970,7970,7970,7970,0
20241211,184500,157971210,7970,7970,7970,7970,0
20241211,184400,157971210,7970,7970,7970,7970,0
20241211,184300,157971210,7970,7970,7970,7970,0
20241211,184200,157971210,7970,7970,7970,7970,0
20241211,184100,157971210,7970,7970,7970,7970,0
20241211,184000,157971210,7970,7970,7970,7970,0
20241211,183900,157971210,7970,7970,7970,7970,0
20241211,183800,157971210,7970,7970,7970,7970,0
20241211,183700,157971210,7970,7970,7970,7970,0
20241211,183600,157971210,7970,7970,7970,7970,0
20241211,183500,157971210,7970,7970,7970,7970,0
20241211,183400,157971210,7970,7970,7970,7970,0
20241211,183300,157971210,7970,7970,7970,7970,0
20241211,183200,157971210,7970,7970,7970,7970,0
20241211,183100,157971210,7970,7970,7970,7970,131
20241211,183000,157971210,7970,7970,7970,7970,0
20241211,182900,157971210,7970,7970,7970,7970,0
20241211,182800,157971210,7970,7970,7970,7970,0
20241211,182700,157971210,7970,7970,7970,7970,0
20241211,182600,157971210,7970,7970,7970,7970,0
20241211,182500,157971210,7970,7970,7970,7970,0
20241211,182400,157971210,7970,7970,7970,7970,0
20241211,182300,157971210,7970,7970,7970,7970,0
20241211,182200,157971210,7970,7970,7970,7970,0
20241211,182100,157971210,7970,7970,7970,7970,0
20241211,182000,157971210,7970,7970,7970,7970,0
20241211,181900,157971210,7970,7970,7970,7970,0
20241211,181800,157971210,7970,7970,7970,7970,0
20241211,181700,157971210,7970,7970,7970,7970,0
20241211,181600,157971210,7970,7970,7970,7970,0
20241211,181500,157971210,7970,7970,7970,7970,0
20241211,181400,157971210,7970,7970,7970,7970,0
20241211,181300,157971210,7970,7970,7970,7970,0
20241211,181200,157971210,7970,7970,7970,7970,0
20241211,181100,157971210,7970,7970,7970,7970,0
20241211,181000,157971210,7970,7970,7970,7970,0
20241211,180900,157971210,7970,7970,7970,7970,0
20241211,180800,157971210,7970,7970,7970,7970,0
20241211,180700,157971210,7970,7970,7970,7970,0
20241211,180600,157971210,7970,7970,7970,7970,0
20241211,180500,157971210,7970,7970,7970,7970,0
20241211,180400,157971210,7970,7970,7970,7970,0
20241211,180300,157971210,7970,7970,7970,7970,0
20241211,180200,157971210,7970,7970,7970,7970,0
20241211,180100,157971210,7970,7970,7970,7970,131
20241211,180000,157971210,7970,7970,7970,7970,0
20241211,175900,157971210,7970,7970,7970,7970,0
20241211,175800,157971210,7970,7970,7970,7970,0
20241211,175700,157971210,7970,7970,7970,7970,0
20241211,175600,157971210,7970,7970,7970,7970,0
20241211,175500,157971210,7970,7970,7970,7970,0
20241211,175400,157971210,7970,7970,7970,7970,0
20241211,175300,157971210,7970,7970,7970,7970,0
20241211,175200,157971210,7970,7970,7970,7970,0
20241211,175100,157971210,7970,7970,7970,7970,0
20241211,175000,157971210,7970,7970,7970,7970,0
20241211,174900,157971210,7970,7970,7970,7970,0
20241211,174800,157971210,7970,7970,7970,7970,0
20241211,174700,157971210,7970,7970,7970,7970,0
20241211,174600,157971210,7970,7970,7970,7970,0
20241211,174500,157971210,7970,7970,7970,7970,0
20241211,174400,157971210,7970,7970,7970,7970,0
20241211,174300,157971210,7970,7970,7970,7970,0
20241211,174200,157971210,7970,7970,7970,7970,0
20241211,174100,157971210,7970,7970,7970,7970,0
20241211,174000,157971210,7970,7970,7970,7970,0
20241211,173900,157971210,7970,7970,7970,7970,0
20241211,173800,157971210,7970,7970,7970,7970,0
20241211,173700,157971210,7970,7970,7970,7970,0
20241211,173600,157971210,7970,7970,7970,7970,0
20241211,173500,157971210,7970,7970,7970,7970,0
20241211,173400,157971210,7970,7970,7970,7970,0
20241211,173300,157971210,7970,7970,7970,7970,0
20241211,173200,157971210,7970,7970,7970,7970,0
20241211,173100,157971210,7970,7970,7970,7970,131
20241211,173000,157971210,7970,7970,7970,7970,0
20241211,172900,157971210,7970,7970,7970,7970,0
20241211,172800,157971210,7970,7970,7970,7970,0
20241211,172700,157971210,7970,7970,7970,7970,0
20241211,172600,157971210,7970,7970,7970,7970,0
20241211,172500,157971210,7970,7970,7970,7970,0
20241211,172400,157971210,7970,7970,7970,7970,0
20241211,172300,157971210,7970,7970,7970,7970,0
20241211,172200,157971210,7970,7970,7970,7970,0
20241211,172100,157971210,7970,7970,7970,7970,0
20241211,172000,157971210,7970,7970,7970,7970,0
20241211,171900,157971210,7970,7970,7970,7970,0
20241211,171800,157971210,7970,7970,7970,7970,0
20241211,171700,157971210,7970,7970,7970,7970,0
20241211,171600,157971210,7970,7970,7970,7970,0
20241211,171500,157971210,7970,7970,7970,7970,0
20241211,171400,157971210,7970,7970,7970,7970,0
20241211,171300,157971210,7970,7970,7970,7970,0
20241211,171200,157971210,7970,7970,7970,7970,0
20241211,171100,157971210,7970,7970,7970,7970,0
20241211,171000,157971210,7970,7970,7970,7970,0
20241211,170900,157971210,7970,7970,7970,7970,0
20241211,170800,157971210,7970,7970,7970,7970,0
20241211,170700,157971210,7970,7970,7970,7970,0
20241211,170600,157971210,7970,7970,7970,7970,0
20241211,170500,157971210,7970,7970,7970,7970,0
20241211,170400,157971210,7970,7970,7970,7970,0
20241211,170300,157971210,7970,7970,7970,7970,0
20241211,170200,157971210,7970,7970,7970,7970,0
20241211,170100,157971210,7970,7970,7970,7970,131
20241211,170000,157971210,7970,7970,7970,7970,0
20241211,165900,157971210,7970,7970,7970,7970,0
20241211,165800,157971210,7970,7970,7970,7970,0
20241211,165700,157971210,7970,7970,7970,7970,0
20241211,165600,157971210,7970,7970,7970,7970,0
20241211,165500,157971210,7970,7970,7970,7970,0
20241211,165400,157971210,7970,7970,7970,7970,0
20241211,165300,157971210,7970,7970,7970,7970,0
20241211,165200,157971210,7970,7970,7970,7970,0
20241211,165100,157971210,7970,7970,7970,7970,0
20241211,165000,157971210,7970,7970,7970,7970,0
20241211,164900,157971210,7970,7970,7970,7970,0
20241211,164800,157971210,7970,7970,7970,7970,0
20241211,164700,157971210,7970,7970,7970,7970,0
20241211,164600,157971210,7970,7970,7970,7970,0
20241211,164500,157971210,7970,7970,7970,7970,0
20241211,164400,157971210,7970,7970,7970,7970,0
20241211,164300,157971210,7970,7970,7970,7970,0
20241211,164200,157971210,7970,7970,7970,7970,0
20241211,164100,157971210,7970,7970,7970,7970,0
20241211,164000,157971210,7970,7970,7970,7970,0
20241211,163900,157971210,7970,7970,7970,7970,0
20241211,163800,157971210,7970,7970,7970,7970,0
20241211,163700,157971210,7970,7970,7970,7970,0
20241211,163600,157971210,7970,7970,7970,7970,0
20241211,163500,157971210,7970,7970,7970,7970,0
20241211,163400,157971210,7970,7970,7970,7970,0
20241211,163300,157971210,7970,7970,7970,7970,0
20241211,163200,157971210,7970,7970,7970,7970,0
20241211,163100,157971210,7970,7970,7970,7970,131
20241211,163000,157971210,7970,7970,7970,7970,0
20241211,162900,157971210,7970,7970,7970,7970,0
20241211,162800,157971210,7970,7970,7970,7970,0
20241211,162700,157971210,7970,7970,7970,7970,0
20241211,162600,157971210,7970,7970,7970,7970,0
20241211,162500,157971210,7970,7970,7970,7970,0
20241211,162400,157971210,7970,7970,7970,7970,0
20241211,162300,157971210,7970,7970,7970,7970,0
20241211,162200,157971210,7970,7970,7970,7970,0
20241211,162100,157971210,7970,7970,7970,7970,0
20241211,162000,157971210,7970,7970,7970,7970,0
20241211,161900,157971210,7970,7970,7970,7970,0
20241211,161800,157971210,7970,7970,7970,7970,0
20241211,161700,157971210,7970,7970,7970,7970,0
20241211,161600,157971210,7970,7970,7970,7970,0
20241211,161500,157971210,7970,7970,7970,7970,0
20241211,161400,157971210,7970,7970,7970,7970,0
20241211,161300,157971210,7970,7970,7970,7970,0
20241211,161200,157971210,7970,7970,7970,7970,0
20241211,161100,157971210,7970,7970,7970,7970,0
20241211,161000,157971210,7970,7970,7970,7970,0
20241211,160900,157971210,7970,7970,7970,7970,0
20241211,160800,157971210,7970,7970,7970,7970,0
20241211,160700,157971210,7970,7970,7970,7970,0
20241211,160600,157971210,7970,7970,7970,7970,0
20241211,160500,157971210,7970,7970,7970,7970,0
20241211,160400,157971210,7970,7970,7970,7970,0
20241211,160300,157971210,7970,7970,7970,7970,0
20241211,160200,157971210,7970,7970,7970,7970,0
20241211,160100,157971210,7970,7970,7970,7970,131
20241211,160000,157971210,7970,7970,7970,7970,0
20241211,155900,157971210,7970,7970,7970,7970,0
20241211,155800,157971210,7970,7970,7970,7970,0
20241211,155700,157971210,7970,7970,7970,7970,0
20241211,155600,157971210,7970,7970,7970,7970,0
20241211,155500,157971210,7970,7970,7970,7970,0
20241211,155400,157971210,7970,7970,7970,7970,0
20241211,155300,157971210,7970,7970,7970,7970,0
20241211,155200,157971210,7970,7970,7970,7970,0
20241211,155100,157971210,7970,7970,7970,7970,0
20241211,155000,157971210,7970,7970,7970,7970,0
20241211,154900,157971210,7970,7970,7970,7970,0
20241211,154800,157971210,7970,7970,7970,7970,0
20241211,154700,157971210,7970,7970,7970,7970,0
20241211,154600,157971210,7970,7970,7970,7970,0
20241211,154500,157971210,7970,7970,7970,7970,0
20241211,154400,157971210,7970,7970,7970,7970,0
20241211,154300,157971210,7970,7970,7970,7970,0
20241211,154200,157971210,7970,7970,7970,7970,0
20241211,154100,157971210,7970,7970,7970,7970,0
20241211,154000,157971210,7970,7970,7970,7970,0
20241211,153900,157971210,7970,7970,7970,7970,0
20241211,153800,157971210,7970,7970,7970,7970,0
20241211,153700,157971210,7970,7970,7970,7970,0
20241211,153600,157971210,7970,7970,7970,7970,0
20241211,153500,157971210,7970,7970,7970,7970,0
20241211,153400,157971210,7970,7970,7970,7970,0
20241211,153300,157971210,7970,7970,7970,7970,0
20241211,153200,157971210,7970,7970,7970,7970,0
20241211,153100,157971210,7970,7970,7970,7970,131
20241211,153000,157971210,7970,7970,7970,7970,131
20241211,152900,156927140,7970,7970,7970,7970,0
20241211,152800,156927140,7970,7970,7970,7970,0
20241211,152700,156927140,7970,7970,7970,7970,0
20241211,152600,156927140,7970,7970,7970,7970,0
20241211,152500,156927140,7970,7970,7970,7970,0
20241211,152400,156927140,7970,7970,7970,7970,0
20241211,152300,156927140,7970,7970,7970,7970,0
20241211,152200,156927140,7970,7970,7970,7970,0
20241211,152100,156927140,7970,7970,7970,7970,0
20241211,152000,156927140,7970,7970,7970,7970,0
20241211,151900,156927140,7970,7970,7970,7970,1
20241211,151800,156919170,7970,7970,7970,7970,2
20241211,151700,156903230,7970,7960,7970,7960,15
20241211,151600,156783820,7960,7960,7960,7960,0
20241211,151500,156783820,7960,7960,7960,7960,0
20241211,151400,156783820,7960,7950,7960,7950,4
20241211,151300,156752000,7950,7950,7950,7950,33
20241211,151200,156489650,7960,7970,7970,7960,2
20241211,151100,156473720,7970,7960,7970,7940,15
20241211,151000,156354330,7960,7960,7960,7960,0
20241211,150900,156354330,7960,7960,7960,7960,7
20241211,150800,156298610,7960,7960,7960,7960,0
20241211,150700,156298610,7960,7960,7960,7960,1
20241211,150600,156290650,7950,7950,7950,7950,100
20241211,150500,155495650,7940,7940,7940,7940,0
20241211,150400,155495650,7940,7960,7960,7940,106
20241211,150300,154653890,7960,7960,7960,7960,4
20241211,150200,154622050,7970,7970,7970,7970,1
20241211,150100,154614080,7950,7950,7950,7950,17
20241211,150000,154478930,7950,7950,7950,7950,0
20241211,145900,154478930,7950,7950,7950,7950,0
20241211,145800,154478930,7950,7950,7950,7950,0
20241211,145700,154478930,7950,7950,7950,7950,10
20241211,145600,154399430,7950,7950,7950,7950,0
20241211,145500,154399430,7950,7950,7950,7950,0
20241211,145400,154399430,7950,7950,7950,7950,0
20241211,145300,154399430,7950,7950,7950,7950,2
20241211,145200,154383530,7980,7980,7980,7980,0
20241211,145100,154383530,7980,7980,7980,7980,0
20241211,145000,154383530,7980,7980,7980,7980,0
20241211,144900,154383530,7980,7980,7980,7980,0
20241211,144800,154383530,7980,7980,7980,7980,0
20241211,144700,154383530,7980,7980,7980,7980,0
20241211,144600,154383530,7980,7980,7980,7980,0
20241211,144500,154383530,7980,7980,7980,7980,0
20241211,144400,154383530,7980,7980,7980,7980,3
20241211,144300,154359590,7950,7960,7990,7950,844
20241211,144200,147641590,7950,7950,7950,7950,0
20241211,144100,147641590,7950,7950,7950,7950,0
20241211,144000,147641590,7950,7950,7950,7950,0
20241211,143900,147641590,7950,7950,7950,7950,57
20241211,143800,147188440,7950,7940,7950,7940,27
20241211,143700,146973850,7950,7940,7950,7940,502
20241211,143600,142987880,7940,7940,7940,7940,37
20241211,143500,142694100,7940,7940,7940,7940,0
20241211,143400,142694100,7940,7940,7940,7940,1
20241211,143300,142686160,7940,7940,7940,7940,0
20241211,143200,142686160,7940,7940,7940,7940,0
20241211,143100,142686160,7940,7940,7940,7940,0
20241211,143000,142686160,7940,7940,7940,7940,0
20241211,142900,142686160,7940,7940,7940,7940,0
20241211,142800,142686160,7940,7940,7940,7940,0
20241211,142700,142686160,7940,7940,7940,7940,0
20241211,142600,142686160,7940,7940,7940,7940,0
20241211,142500,142686160,7940,7940,7940,7940,0
20241211,142400,142686160,7940,7930,7940,7930,644
20241211,142300,137579030,7930,7930,7930,7930,71
20241211,142200,137016000,7940,7940,7940,7940,0
20241211,142100,137016000,7940,7940,7940,7940,0
20241211,142000,137016000,7940,7940,7940,7940,0
20241211,141900,137016000,7940,7940,7940,7940,1
20241211,141800,137008060,7940,7940,7940,7940,0
20241211,141700,137008060,7940,7940,7940,7940,1
20241211,141600,137000120,7940,7940,7940,7940,0
20241211,141500,137000120,7940,7940,7940,7940,0
20241211,141400,137000120,7940,7940,7940,7940,0
20241211,141300,137000120,7940,7940,7940,7940,1
20241211,141200,136992180,7940,7940,7940,7940,0
20241211,141100,136992180,7940,7940,7940,7940,0
20241211,141000,136992180,7940,7940,7940,7940,0
20241211,140900,136992180,7940,7940,7940,7940,0
20241211,140800,136992180,7940,7940,7940,7940,0
20241211,140700,136992180,7940,7940,7940,7940,0
20241211,140600,136992180,7940,7940,7940,7940,0
20241211,140500,136992180,7940,7940,7940,7940,1
20241211,140400,136984240,7940,7940,7940,7940,0
20241211,140300,136984240,7940,7940,7940,7940,0
20241211,140200,136984240,7940,7940,7940,7940,0
20241211,140100,136984240,7940,7940,7940,7940,9
20241211,140000,136912780,7940,7940,7940,7940,1
20241211,135900,136904840,7940,7940,7940,7940,0
20241211,135800,136904840,7940,7940,7940,7940,0
20241211,135700,136904840,7940,7940,7940,7940,0
20241211,135600,136904840,7940,7940,7940,7940,528
20241211,135500,132712520,7940,7940,7940,7940,0
20241211,135400,132712520,7940,7940,7940,7940,0
20241211,135300,132712520,7940,7940,7940,7940,11
20241211,135200,132625180,7940,7940,7940,7940,0
20241211,135100,132625180,7940,7940,7940,7940,0
20241211,135000,132625180,7940,7940,7940,7940,0
20241211,134900,132625180,7940,7940,7940,7940,0
20241211,134800,132625180,7940,7940,7940,7940,130
20241211,134700,131592980,7940,7940,7940,7940,10
20241211,134600,131513580,7940,7940,7940,7940,0
20241211,134500,131513580,7940,7940,7940,7940,1
20241211,134400,131505640,7940,7940,7940,7940,0
20241211,134300,131505640,7940,7940,7940,7940,2
20241211,134200,131489760,7940,7940,7940,7940,0
20241211,134100,131489760,7940,7950,7950,7940,26
20241211,134000,131283270,7960,7960,7960,7960,0
20241211,133900,131283270,7960,7960,7960,7960,0
20241211,133800,131283270,7960,7960,7960,7960,0
20241211,133700,131283270,7960,7960,7960,7960,0
20241211,133600,131283270,7960,7960,7960,7960,0
20241211,133500,131283270,7960,7960,7960,7960,1
20241211,133400,131275310,7960,7960,7960,7960,0
20241211,133300,131275310,7960,7960,7960,7960,0
20241211,133200,131275310,7960,7940,7960,7940,12
20241211,133100,131179820,7940,7940,7940,7940,8
20241211,133000,131116300,7940,7940,7940,7940,155
20241211,132900,129885600,7930,7940,7940,7930,114
20241211,132800,128981440,7930,7930,7930,7930,0
20241211,132700,128981440,7930,7930,7930,7930,0
20241211,132600,128981440,7930,7930,7930,7930,0
20241211,132500,128981440,7930,7930,7930,7930,0
20241211,132400,128981440,7930,7930,7930,7930,0
20241211,132300,128981440,7930,7930,7930,7930,0
20241211,132200,128981440,7930,7930,7930,7930,212
20241211,132100,127300280,7940,7940,7940,7940,0
20241211,132000,127300280,7940,7940,7940,7940,0
20241211,131900,127300280,7940,7940,7940,7940,0
20241211,131800,127300280,7940,7940,7940,7940,0
20241211,131700,127300280,7940,7940,7940,7940,0
20241211,131600,127300280,7940,7940,7940,7940,11
20241211,131500,127212940,7930,7930,7930,7930,9
20241211,131400,127141570,7930,7930,7930,7930,0
20241211,131300,127141570,7930,7930,7930,7930,1
20241211,131200,127133640,7940,7940,7940,7940,0
20241211,131100,127133640,7940,7940,7940,7940,0
20241211,131000,127133640,7940,7940,7940,7940,0
20241211,130900,127133640,7940,7940,7940,7940,0
20241211,130800,127133640,7940,7940,7940,7940,0
20241211,130700,127133640,7940,7940,7940,7940,0
20241211,130600,127133640,7940,7940,7940,7940,0
20241211,130500,127133640,7940,7940,7940,7940,0
20241211,130400,127133640,7940,7940,7940,7940,3
20241211,130300,127109820,7950,7950,7950,7950,0
20241211,130200,127109820,7950,7950,7950,7950,1
20241211,130100,127101870,7960,7960,7960,7960,0
20241211,130000,127101870,7960,7960,7960,7960,0
20241211,125900,127101870,7960,7960,7960,7960,2
20241211,125800,127085950,7950,7950,7950,7950,0
20241211,125700,127085950,7950,7950,7950,7950,0
20241211,125600,127085950,7950,7950,7950,7950,0
20241211,125500,127085950,7950,7950,7950,7950,0
20241211,125400,127085950,7950,7940,7950,7940,11
20241211,125300,126998510,7950,7950,7950,7950,0
20241211,125200,126998510,7950,7950,7950,7950,0
20241211,125100,126998510,7950,7950,7950,7950,0
20241211,125000,126998510,7950,7950,7950,7950,2
20241211,124900,126982610,7950,7950,7950,7950,0
20241211,124800,126982610,7950,7930,7950,7930,303
20241211,124700,124575580,7940,7940,7940,7940,0
20241211,124600,124575580,7940,7950,7950,7940,23
20241211,124500,124392820,7950,7950,7950,7950,33
20241211,124400,124130470,7960,7960,7960,7960,0
20241211,124300,124130470,7960,7960,7960,7960,65
20241211,124200,123613070,7960,7960,7960,7960,77
20241211,124100,123000150,7960,7960,7960,7960,537
20241211,124000,118725630,7960,7960,7960,7960,106
20241211,123900,117881870,7950,7950,7950,7950,0
20241211,123800,117881870,7950,7950,7950,7950,13
20241211,123700,117778520,7960,7960,7960,7960,6
20241211,123600,117730760,7960,7960,7960,7960,0
20241211,123500,117730760,7960,7960,7960,7950,92
20241211,123400,116998750,7960,7960,7960,7960,0
20241211,123300,116998750,7960,7960,7960,7960,3
20241211,123200,116974870,7960,7960,7960,7960,76
20241211,123100,116369910,7960,7960,7960,7960,0
20241211,123000,116369910,7960,7960,7960,7960,0
20241211,122900,116369910,7960,7960,7960,7960,10
20241211,122800,116290310,7960,7960,7960,7960,1
20241211,122700,116282350,7960,7960,7960,7960,62
20241211,122600,115788830,7940,7940,7940,7940,0
20241211,122500,115788830,7940,7940,7940,7940,0
20241211,122400,115788830,7940,7940,7940,7940,0
20241211,122300,115788830,7940,7940,7940,7940,0
20241211,122200,115788830,7940,7960,7960,7940,13
20241211,122100,115685410,7960,7960,7960,7960,25
20241211,122000,115486410,7960,7960,7960,7960,0
20241211,121900,115486410,7960,7960,7960,7960,0
20241211,121800,115486410,7960,7960,7960,7960,0
20241211,121700,115486410,7960,7960,7960,7960,0
20241211,121600,115486410,7960,7960,7960,7960,0
20241211,121500,115486410,7960,7960,7960,7960,0
20241211,121400,115486410,7960,7960,7960,7960,10
20241211,121300,115406810,7960,7960,7960,7960,11
20241211,121200,115319250,7960,7960,7960,7960,0
20241211,121100,115319250,7960,7960,7960,7960,0
20241211,121000,115319250,7960,7960,7960,7960,0
20241211,120900,115319250,7960,7960,7960,7960,0
20241211,120800,115319250,7960,7960,7960,7960,0
20241211,120700,115319250,7960,7960,7960,7960,0
20241211,120600,115319250,7960,7960,7960,7960,23
20241211,120500,115136170,7960,7960,7960,7960,0
20241211,120400,115136170,7960,7960,7960,7960,12
20241211,120300,115040650,7960,7960,7960,7960,2
20241211,120200,115024730,7960,7960,7960,7960,12
20241211,120100,114929210,7960,7960,7960,7960,12
20241211,120000,114833690,7960,7950,7960,7950,12
20241211,115900,114738180,7960,7960,7960,7960,4
20241211,115800,114706340,7970,7970,7970,7960,24
20241211,115700,114515130,7970,7970,7970,7970,23
20241211,115600,114331820,7970,7970,7970,7970,0
20241211,115500,114331820,7970,7970,7970,7970,0
20241211,115400,114331820,7970,7970,7970,7970,0
20241211,115300,114331820,7970,7970,7970,7970,0
20241211,115200,114331820,7970,7970,7970,7970,0
20241211,115100,114331820,7970,7960,7970,7960,10
20241211,115000,114252210,7960,7970,7970,7960,13
20241211,114900,114148670,7960,7930,7960,7930,355
20241211,114800,111328000,7920,7920,7920,7920,0
20241211,114700,111328000,7920,7920,7920,7920,10
20241211,114600,111248800,7930,7930,7930,7930,0
20241211,114500,111248800,7930,7930,7930,7930,1
20241211,114400,111240870,7920,7920,7920,7920,0
20241211,114300,111240870,7920,7920,7920,7920,0
20241211,114200,111240870,7920,7920,7920,7920,0
20241211,114100,111240870,7920,7920,7920,7920,0
20241211,114000,111240870,7920,7920,7920,7920,0
20241211,113900,111240870,7920,7920,7920,7920,0
20241211,113800,111240870,7920,7920,7920,7920,0
20241211,113700,111240870,7920,7920,7920,7920,44
20241211,113600,110892390,7910,7910,7910,7910,3
20241211,113500,110868660,7910,7910,7910,7910,0
20241211,113400,110868660,7910,7910,7910,7910,0
20241211,113300,110868660,7910,7910,7910,7910,0
20241211,113200,110868660,7910,7910,7910,7910,44
20241211,113100,110520620,7920,7920,7920,7920,0
20241211,113000,110520620,7920,7920,7920,7920,0
20241211,112900,110520620,7920,7920,7920,7920,0
20241211,112800,110520620,7920,7920,7920,7920,5
20241211,112700,110481020,7920,7920,7920,7920,0
20241211,112600,110481020,7920,7920,7920,7920,0
20241211,112500,110481020,7920,7920,7920,7920,0
20241211,112400,110481020,7920,7920,7920,7900,1034
20241211,112300,102312200,7930,7930,7930,7930,0
20241211,112200,102312200,7930,7930,7930,7930,0
20241211,112100,102312200,7930,7930,7930,7930,0
20241211,112000,102312200,7930,7930,7930,7930,0
20241211,111900,102312200,7930,7930,7930,7930,0
20241211,111800,102312200,7930,7930,7930,7930,0
20241211,111700,102312200,7930,7910,7930,7910,41
20241211,111600,101987410,7900,7900,7900,7900,0
20241211,111500,101987410,7900,7900,7900,7900,0
20241211,111400,101987410,7900,7890,7900,7870,520
20241211,111300,97885140,7900,7900,7900,7900,2
20241211,111200,97869340,7900,7900,7900,7900,0
20241211,111100,97869340,7900,7900,7900,7900,0
20241211,111000,97869340,7900,7900,7900,7900,1
20241211,110900,97861440,7890,7890,7890,7890,1
20241211,110800,97853550,7900,7900,7900,7900,10
20241211,110700,97774550,7900,7900,7900,7900,0
20241211,110600,97774550,7900,7900,7900,7900,0
20241211,110500,97774550,7900,7900,7900,7900,1
20241211,110400,97766650,7900,7900,7900,7900,0
20241211,110300,97766650,7900,7900,7900,7900,0
20241211,110200,97766650,7900,7900,7900,7900,0
20241211,110100,97766650,7900,7900,7900,7900,0
20241211,110000,97766650,7900,7890,7900,7880,569
20241211,105900,93271800,7890,7890,7890,7890,0
20241211,105800,93271800,7890,7890,7890,7890,0
20241211,105700,93271800,7890,7890,7890,7890,1
20241211,105600,93263910,7880,7880,7880,7880,0
20241211,105500,93263910,7880,7880,7880,7880,0
20241211,105400,93263910,7880,7880,7880,7880,0
20241211,105300,93263910,7880,7880,7880,7880,0
20241211,105200,93263910,7880,7880,7880,7880,0
20241211,105100,93263910,7880,7880,7880,7880,0
20241211,105000,93263910,7880,7880,7880,7880,0
20241211,104900,93263910,7880,7880,7880,7880,0
20241211,104800,93263910,7880,7890,7890,7880,50
20241211,104700,92869880,7890,7890,7890,7890,0
20241211,104600,92869880,7890,7890,7890,7890,1
20241211,104500,92861990,7890,7890,7890,7890,0
20241211,104400,92861990,7890,7890,7890,7890,1
20241211,104300,92854100,7900,7900,7900,7900,0
20241211,104200,92854100,7900,7900,7900,7900,1
20241211,104100,92846200,7900,7900,7900,7900,0
20241211,104000,92846200,7900,7900,7900,7900,0
20241211,103900,92846200,7900,7910,7910,7900,12
20241211,103800,92751390,7910,7910,7910,7910,0
20241211,103700,92751390,7910,7910,7910,7910,1
20241211,103600,92743480,7920,7920,7920,7920,2
20241211,103500,92727640,7920,7920,7920,7920,4
20241211,103400,92695960,7910,7910,7910,7910,20
20241211,103300,92537760,7910,7910,7910,7910,130
20241211,103200,91509460,7900,7900,7900,7900,0
20241211,103100,91509460,7900,7900,7900,7900,0
20241211,103000,91509460,7900,7900,7900,7900,0
20241211,102900,91509460,7900,7900,7900,7900,291
20241211,102800,89210560,7900,7900,7900,7900,0
20241211,102700,89210560,7900,7900,7900,7900,0
20241211,102600,89210560,7900,7900,7900,7900,1
20241211,102500,89202660,7900,7900,7900,7900,1
20241211,102400,89194760,7890,7890,7890,7890,2315
20241211,102300,70929410,7890,7890,7890,7890,4
20241211,102200,70897850,7890,7890,7890,7890,0
20241211,102100,70897850,7890,7890,7890,7890,0
20241211,102000,70897850,7890,7890,7890,7890,1
20241211,101900,70889960,7880,7880,7880,7880,0
20241211,101800,70889960,7880,7880,7880,7880,0
20241211,101700,70889960,7880,7880,7880,7880,20
20241211,101600,70732360,7880,7880,7880,7880,7
20241211,101500,70677200,7890,7890,7890,7890,1
20241211,101400,70669310,7880,7880,7880,7880,50
20241211,101300,70275310,7880,7890,7890,7880,192
20241211,101200,68761080,7890,7890,7890,7890,3
20241211,101100,68737410,7880,7880,7880,7880,0
20241211,101000,68737410,7880,7890,7890,7880,11
20241211,100900,68650630,7880,7890,7890,7880,2
20241211,100800,68634860,7890,7890,7890,7890,0
20241211,100700,68634860,7890,7890,7890,7890,0
20241211,100600,68634860,7890,7890,7890,7890,5
20241211,100500,68595410,7890,7890,7890,7890,8
20241211,100400,68532290,7880,7880,7880,7880,0
20241211,100300,68532290,7880,7880,7880,7880,0
20241211,100200,68532290,7880,7880,7880,7880,0
20241211,100100,68532290,7880,7880,7880,7880,0
20241211,100000,68532290,7880,7880,7880,7880,0
20241211,095900,68532290,7880,7880,7880,7880,14
20241211,095800,68421970,7880,7880,7880,7880,1
20241211,095700,68414090,7870,7870,7870,7870,0
20241211,095600,68414090,7870,7870,7870,7870,0
20241211,095500,68414090,7870,7870,7870,7870,0
20241211,095400,68414090,7870,7870,7870,7870,24
20241211,095300,68225210,7880,7880,7880,7880,1
20241211,095200,68217330,7880,7880,7880,7880,5
20241211,095100,68177930,7880,7880,7880,7880,5
20241211,095000,68138530,7880,7880,7880,7880,31
20241211,094900,67894250,7880,7860,7880,7860,75
20241211,094800,67303350,7870,7860,7870,7860,894
20241211,094700,60268250,7860,7860,7860,7860,0
20241211,094600,60268250,7860,7870,7870,7860,10
20241211,094500,60189630,7860,7870,7870,7860,200
20241211,094400,58615810,7870,7870,7870,7870,25
20241211,094300,58419060,7880,7880,7880,7880,0
20241211,094200,58419060,7880,7880,7880,7880,1
20241211,094100,58411180,7860,7860,7860,7860,0
20241211,094000,58411180,7860,7880,7880,7860,58
20241211,093900,57955270,7880,7880,7880,7880,2
20241211,093800,57939510,7880,7880,7880,7880,1
20241211,093700,57931630,7880,7880,7880,7880,0
20241211,093600,57931630,7880,7890,7890,7880,11
20241211,093500,57844940,7890,7860,7890,7860,5
20241211,093400,57805580,7890,7890,7890,7890,1
20241211,093300,57797690,7860,7860,7860,7860,0
20241211,093200,57797690,7860,7860,7860,7860,0
20241211,093100,57797690,7860,7860,7860,7860,0
20241211,093000,57797690,7860,7860,7860,7860,0
20241211,092900,57797690,7860,7860,7860,7860,0
20241211,092800,57797690,7860,7860,7860,7860,26
20241211,092700,57593330,7870,7870,7870,7870,0
20241211,092600,57593330,7870,7870,7870,7870,5
20241211,092500,57553980,7900,7870,7900,7870,8
20241211,092400,57490940,7910,7910,7910,7910,1
20241211,092300,57483030,7920,7920,7920,7920,4
20241211,092200,57451350,7930,7930,7930,7930,0
20241211,092100,57451350,7930,7930,7930,7930,2
20241211,092000,57435490,7930,7930,7930,7930,1
20241211,091900,57427560,7930,7840,7930,7840,1208
20241211,091800,47941010,7860,7860,7860,7860,6
20241211,091700,47893850,7860,7860,7860,7840,659
20241211,091600,42714600,7910,7910,7910,7910,0
20241211,091500,42714600,7910,7890,7910,7890,10
20241211,091400,42635570,7840,7840,7840,7840,1
20241211,091300,42627730,7880,7880,7880,7880,0
20241211,091200,42627730,7880,7880,7930,7880,112
20241211,091100,41744660,7830,7830,7830,7830,1
20241211,091000,41736830,7880,7830,7880,7830,1011
20241211,090900,33788310,7850,7820,7850,7820,115
20241211,090800,32887700,7820,7800,7830,7800,2380
20241211,090700,14277000,7800,7800,7800,7800,103
20241211,090600,13473600,7800,7800,7800,7800,1
20241211,090500,13465800,7720,7720,7720,7720,100
20241211,090400,12693800,7720,7720,7720,7720,0
20241211,090300,12693800,7720,7720,7720,7720,500
20241211,090200,8833800,7720,7750,7750,7720,500
20241211,090100,4970800,7710,7730,7730,7710,600
20241211,090000,341030,7710,7740,7800,7710,44