KissMeData/323350/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,211700,122008990,4760,4760,4760,4760,585
20241211,211600,122008990,4760,4760,4760,4760,0
20241211,211500,122008990,4760,4760,4760,4760,0
20241211,211400,122008990,4760,4760,4760,4760,0
20241211,211300,122008990,4760,4760,4760,4760,0
20241211,211200,122008990,4760,4760,4760,4760,0
20241211,211100,122008990,4760,4760,4760,4760,0
20241211,211000,122008990,4760,4760,4760,4760,0
20241211,210900,122008990,4760,4760,4760,4760,0
20241211,210800,122008990,4760,4760,4760,4760,0
20241211,210700,122008990,4760,4760,4760,4760,0
20241211,210600,122008990,4760,4760,4760,4760,0
20241211,210500,122008990,4760,4760,4760,4760,0
20241211,210400,122008990,4760,4760,4760,4760,0
20241211,210300,122008990,4760,4760,4760,4760,0
20241211,210200,122008990,4760,4760,4760,4760,0
20241211,210100,122008990,4760,4760,4760,4760,0
20241211,210000,122008990,4760,4760,4760,4760,0
20241211,205900,122008990,4760,4760,4760,4760,0
20241211,205800,122008990,4760,4760,4760,4760,0
20241211,205700,122008990,4760,4760,4760,4760,0
20241211,205600,122008990,4760,4760,4760,4760,0
20241211,205500,122008990,4760,4760,4760,4760,0
20241211,205400,122008990,4760,4760,4760,4760,0
20241211,205300,122008990,4760,4760,4760,4760,0
20241211,205200,122008990,4760,4760,4760,4760,0
20241211,205100,122008990,4760,4760,4760,4760,0
20241211,205000,122008990,4760,4760,4760,4760,0
20241211,204900,122008990,4760,4760,4760,4760,0
20241211,204800,122008990,4760,4760,4760,4760,0
20241211,204700,122008990,4760,4760,4760,4760,585
20241211,204600,122008990,4760,4760,4760,4760,0
20241211,204500,122008990,4760,4760,4760,4760,0
20241211,204400,122008990,4760,4760,4760,4760,0
20241211,204300,122008990,4760,4760,4760,4760,0
20241211,204200,122008990,4760,4760,4760,4760,0
20241211,204100,122008990,4760,4760,4760,4760,0
20241211,204000,122008990,4760,4760,4760,4760,0
20241211,203900,122008990,4760,4760,4760,4760,0
20241211,203800,122008990,4760,4760,4760,4760,0
20241211,203700,122008990,4760,4760,4760,4760,0
20241211,203600,122008990,4760,4760,4760,4760,0
20241211,203500,122008990,4760,4760,4760,4760,0
20241211,203400,122008990,4760,4760,4760,4760,0
20241211,203300,122008990,4760,4760,4760,4760,0
20241211,203200,122008990,4760,4760,4760,4760,0
20241211,203100,122008990,4760,4760,4760,4760,0
20241211,203000,122008990,4760,4760,4760,4760,0
20241211,202900,122008990,4760,4760,4760,4760,0
20241211,202800,122008990,4760,4760,4760,4760,0
20241211,202700,122008990,4760,4760,4760,4760,0
20241211,202600,122008990,4760,4760,4760,4760,0
20241211,202500,122008990,4760,4760,4760,4760,0
20241211,202400,122008990,4760,4760,4760,4760,0
20241211,202300,122008990,4760,4760,4760,4760,0
20241211,202200,122008990,4760,4760,4760,4760,0
20241211,202100,122008990,4760,4760,4760,4760,0
20241211,202000,122008990,4760,4760,4760,4760,0
20241211,201900,122008990,4760,4760,4760,4760,0
20241211,201800,122008990,4760,4760,4760,4760,0
20241211,201700,122008990,4760,4760,4760,4760,585
20241211,201600,122008990,4760,4760,4760,4760,0
20241211,201500,122008990,4760,4760,4760,4760,0
20241211,201400,122008990,4760,4760,4760,4760,0
20241211,201300,122008990,4760,4760,4760,4760,0
20241211,201200,122008990,4760,4760,4760,4760,0
20241211,201100,122008990,4760,4760,4760,4760,0
20241211,201000,122008990,4760,4760,4760,4760,0
20241211,200900,122008990,4760,4760,4760,4760,0
20241211,200800,122008990,4760,4760,4760,4760,0
20241211,200700,122008990,4760,4760,4760,4760,0
20241211,200600,122008990,4760,4760,4760,4760,0
20241211,200500,122008990,4760,4760,4760,4760,0
20241211,200400,122008990,4760,4760,4760,4760,0
20241211,200300,122008990,4760,4760,4760,4760,0
20241211,200200,122008990,4760,4760,4760,4760,0
20241211,200100,122008990,4760,4760,4760,4760,0
20241211,200000,122008990,4760,4760,4760,4760,0
20241211,195900,122008990,4760,4760,4760,4760,0
20241211,195800,122008990,4760,4760,4760,4760,0
20241211,195700,122008990,4760,4760,4760,4760,0
20241211,195600,122008990,4760,4760,4760,4760,0
20241211,195500,122008990,4760,4760,4760,4760,0
20241211,195400,122008990,4760,4760,4760,4760,0
20241211,195300,122008990,4760,4760,4760,4760,0
20241211,195200,122008990,4760,4760,4760,4760,0
20241211,195100,122008990,4760,4760,4760,4760,0
20241211,195000,122008990,4760,4760,4760,4760,0
20241211,194900,122008990,4760,4760,4760,4760,0
20241211,194800,122008990,4760,4760,4760,4760,0
20241211,194700,122008990,4760,4760,4760,4760,585
20241211,194600,122008990,4760,4760,4760,4760,0
20241211,194500,122008990,4760,4760,4760,4760,0
20241211,194400,122008990,4760,4760,4760,4760,0
20241211,194300,122008990,4760,4760,4760,4760,0
20241211,194200,122008990,4760,4760,4760,4760,0
20241211,194100,122008990,4760,4760,4760,4760,0
20241211,194000,122008990,4760,4760,4760,4760,0
20241211,193900,122008990,4760,4760,4760,4760,0
20241211,193800,122008990,4760,4760,4760,4760,0
20241211,193700,122008990,4760,4760,4760,4760,0
20241211,193600,122008990,4760,4760,4760,4760,0
20241211,193500,122008990,4760,4760,4760,4760,0
20241211,193400,122008990,4760,4760,4760,4760,0
20241211,193300,122008990,4760,4760,4760,4760,0
20241211,193200,122008990,4760,4760,4760,4760,0
20241211,193100,122008990,4760,4760,4760,4760,0
20241211,193000,122008990,4760,4760,4760,4760,0
20241211,192900,122008990,4760,4760,4760,4760,0
20241211,192800,122008990,4760,4760,4760,4760,0
20241211,192700,122008990,4760,4760,4760,4760,0
20241211,192600,122008990,4760,4760,4760,4760,0
20241211,192500,122008990,4760,4760,4760,4760,0
20241211,192400,122008990,4760,4760,4760,4760,0
20241211,192300,122008990,4760,4760,4760,4760,0
20241211,192200,122008990,4760,4760,4760,4760,0
20241211,192100,122008990,4760,4760,4760,4760,0
20241211,192000,122008990,4760,4760,4760,4760,0
20241211,191900,122008990,4760,4760,4760,4760,0
20241211,191800,122008990,4760,4760,4760,4760,0
20241211,191700,122008990,4760,4760,4760,4760,585
20241211,191600,122008990,4760,4760,4760,4760,0
20241211,191500,122008990,4760,4760,4760,4760,0
20241211,191400,122008990,4760,4760,4760,4760,0
20241211,191300,122008990,4760,4760,4760,4760,0
20241211,191200,122008990,4760,4760,4760,4760,0
20241211,191100,122008990,4760,4760,4760,4760,0
20241211,191000,122008990,4760,4760,4760,4760,0
20241211,190900,122008990,4760,4760,4760,4760,0
20241211,190800,122008990,4760,4760,4760,4760,0
20241211,190700,122008990,4760,4760,4760,4760,0
20241211,190600,122008990,4760,4760,4760,4760,0
20241211,190500,122008990,4760,4760,4760,4760,0
20241211,190400,122008990,4760,4760,4760,4760,0
20241211,190300,122008990,4760,4760,4760,4760,0
20241211,190200,122008990,4760,4760,4760,4760,0
20241211,190100,122008990,4760,4760,4760,4760,0
20241211,190000,122008990,4760,4760,4760,4760,0
20241211,185900,122008990,4760,4760,4760,4760,0
20241211,185800,122008990,4760,4760,4760,4760,0
20241211,185700,122008990,4760,4760,4760,4760,0
20241211,185600,122008990,4760,4760,4760,4760,0
20241211,185500,122008990,4760,4760,4760,4760,0
20241211,185400,122008990,4760,4760,4760,4760,0
20241211,185300,122008990,4760,4760,4760,4760,0
20241211,185200,122008990,4760,4760,4760,4760,0
20241211,185100,122008990,4760,4760,4760,4760,0
20241211,185000,122008990,4760,4760,4760,4760,0
20241211,184900,122008990,4760,4760,4760,4760,0
20241211,184800,122008990,4760,4760,4760,4760,0
20241211,184700,122008990,4760,4760,4760,4760,585
20241211,184600,122008990,4760,4760,4760,4760,0
20241211,184500,122008990,4760,4760,4760,4760,0
20241211,184400,122008990,4760,4760,4760,4760,0
20241211,184300,122008990,4760,4760,4760,4760,0
20241211,184200,122008990,4760,4760,4760,4760,0
20241211,184100,122008990,4760,4760,4760,4760,0
20241211,184000,122008990,4760,4760,4760,4760,0
20241211,183900,122008990,4760,4760,4760,4760,0
20241211,183800,122008990,4760,4760,4760,4760,0
20241211,183700,122008990,4760,4760,4760,4760,0
20241211,183600,122008990,4760,4760,4760,4760,0
20241211,183500,122008990,4760,4760,4760,4760,0
20241211,183400,122008990,4760,4760,4760,4760,0
20241211,183300,122008990,4760,4760,4760,4760,0
20241211,183200,122008990,4760,4760,4760,4760,0
20241211,183100,122008990,4760,4760,4760,4760,0
20241211,183000,122008990,4760,4760,4760,4760,0
20241211,182900,122008990,4760,4760,4760,4760,0
20241211,182800,122008990,4760,4760,4760,4760,0
20241211,182700,122008990,4760,4760,4760,4760,0
20241211,182600,122008990,4760,4760,4760,4760,0
20241211,182500,122008990,4760,4760,4760,4760,0
20241211,182400,122008990,4760,4760,4760,4760,0
20241211,182300,122008990,4760,4760,4760,4760,0
20241211,182200,122008990,4760,4760,4760,4760,0
20241211,182100,122008990,4760,4760,4760,4760,0
20241211,182000,122008990,4760,4760,4760,4760,0
20241211,181900,122008990,4760,4760,4760,4760,0
20241211,181800,122008990,4760,4760,4760,4760,0
20241211,181700,122008990,4760,4760,4760,4760,585
20241211,181600,122008990,4760,4760,4760,4760,0
20241211,181500,122008990,4760,4760,4760,4760,0
20241211,181400,122008990,4760,4760,4760,4760,0
20241211,181300,122008990,4760,4760,4760,4760,0
20241211,181200,122008990,4760,4760,4760,4760,0
20241211,181100,122008990,4760,4760,4760,4760,0
20241211,181000,122008990,4760,4760,4760,4760,0
20241211,180900,122008990,4760,4760,4760,4760,0
20241211,180800,122008990,4760,4760,4760,4760,0
20241211,180700,122008990,4760,4760,4760,4760,0
20241211,180600,122008990,4760,4760,4760,4760,0
20241211,180500,122008990,4760,4760,4760,4760,0
20241211,180400,122008990,4760,4760,4760,4760,0
20241211,180300,122008990,4760,4760,4760,4760,0
20241211,180200,122008990,4760,4760,4760,4760,0
20241211,180100,122008990,4760,4760,4760,4760,0
20241211,180000,122008990,4760,4760,4760,4760,0
20241211,175900,122008990,4760,4760,4760,4760,0
20241211,175800,122008990,4760,4760,4760,4760,0
20241211,175700,122008990,4760,4760,4760,4760,0
20241211,175600,122008990,4760,4760,4760,4760,0
20241211,175500,122008990,4760,4760,4760,4760,0
20241211,175400,122008990,4760,4760,4760,4760,0
20241211,175300,122008990,4760,4760,4760,4760,0
20241211,175200,122008990,4760,4760,4760,4760,0
20241211,175100,122008990,4760,4760,4760,4760,0
20241211,175000,122008990,4760,4760,4760,4760,0
20241211,174900,122008990,4760,4760,4760,4760,0
20241211,174800,122008990,4760,4760,4760,4760,0
20241211,174700,122008990,4760,4760,4760,4760,585
20241211,174600,122008990,4760,4760,4760,4760,0
20241211,174500,122008990,4760,4760,4760,4760,0
20241211,174400,122008990,4760,4760,4760,4760,0
20241211,174300,122008990,4760,4760,4760,4760,0
20241211,174200,122008990,4760,4760,4760,4760,0
20241211,174100,122008990,4760,4760,4760,4760,0
20241211,174000,122008990,4760,4760,4760,4760,0
20241211,173900,122008990,4760,4760,4760,4760,0
20241211,173800,122008990,4760,4760,4760,4760,0
20241211,173700,122008990,4760,4760,4760,4760,0
20241211,173600,122008990,4760,4760,4760,4760,0
20241211,173500,122008990,4760,4760,4760,4760,0
20241211,173400,122008990,4760,4760,4760,4760,0
20241211,173300,122008990,4760,4760,4760,4760,0
20241211,173200,122008990,4760,4760,4760,4760,0
20241211,173100,122008990,4760,4760,4760,4760,0
20241211,173000,122008990,4760,4760,4760,4760,0
20241211,172900,122008990,4760,4760,4760,4760,0
20241211,172800,122008990,4760,4760,4760,4760,0
20241211,172700,122008990,4760,4760,4760,4760,0
20241211,172600,122008990,4760,4760,4760,4760,0
20241211,172500,122008990,4760,4760,4760,4760,0
20241211,172400,122008990,4760,4760,4760,4760,0
20241211,172300,122008990,4760,4760,4760,4760,0
20241211,172200,122008990,4760,4760,4760,4760,0
20241211,172100,122008990,4760,4760,4760,4760,0
20241211,172000,122008990,4760,4760,4760,4760,0
20241211,171900,122008990,4760,4760,4760,4760,0
20241211,171800,122008990,4760,4760,4760,4760,0
20241211,171700,122008990,4760,4760,4760,4760,585
20241211,171600,122008990,4760,4760,4760,4760,0
20241211,171500,122008990,4760,4760,4760,4760,0
20241211,171400,122008990,4760,4760,4760,4760,0
20241211,171300,122008990,4760,4760,4760,4760,0
20241211,171200,122008990,4760,4760,4760,4760,0
20241211,171100,122008990,4760,4760,4760,4760,0
20241211,171000,122008990,4760,4760,4760,4760,0
20241211,170900,122008990,4760,4760,4760,4760,0
20241211,170800,122008990,4760,4760,4760,4760,0
20241211,170700,122008990,4760,4760,4760,4760,0
20241211,170600,122008990,4760,4760,4760,4760,0
20241211,170500,122008990,4760,4760,4760,4760,0
20241211,170400,122008990,4760,4760,4760,4760,0
20241211,170300,122008990,4760,4760,4760,4760,0
20241211,170200,122008990,4760,4760,4760,4760,0
20241211,170100,122008990,4760,4760,4760,4760,0
20241211,170000,122008990,4760,4760,4760,4760,0
20241211,165900,122008990,4760,4760,4760,4760,0
20241211,165800,122008990,4760,4760,4760,4760,0
20241211,165700,122008990,4760,4760,4760,4760,0
20241211,165600,122008990,4760,4760,4760,4760,0
20241211,165500,122008990,4760,4760,4760,4760,0
20241211,165400,122008990,4760,4760,4760,4760,0
20241211,165300,122008990,4760,4760,4760,4760,0
20241211,165200,122008990,4760,4760,4760,4760,0
20241211,165100,122008990,4760,4760,4760,4760,0
20241211,165000,122008990,4760,4760,4760,4760,0
20241211,164900,122008990,4760,4760,4760,4760,0
20241211,164800,122008990,4760,4760,4760,4760,0
20241211,164700,122008990,4760,4760,4760,4760,585
20241211,164600,122008990,4760,4760,4760,4760,0
20241211,164500,122008990,4760,4760,4760,4760,0
20241211,164400,122008990,4760,4760,4760,4760,0
20241211,164300,122008990,4760,4760,4760,4760,0
20241211,164200,122008990,4760,4760,4760,4760,0
20241211,164100,122008990,4760,4760,4760,4760,0
20241211,164000,122008990,4760,4760,4760,4760,0
20241211,163900,122008990,4760,4760,4760,4760,0
20241211,163800,122008990,4760,4760,4760,4760,0
20241211,163700,122008990,4760,4760,4760,4760,0
20241211,163600,122008990,4760,4760,4760,4760,0
20241211,163500,122008990,4760,4760,4760,4760,0
20241211,163400,122008990,4760,4760,4760,4760,0
20241211,163300,122008990,4760,4760,4760,4760,0
20241211,163200,122008990,4760,4760,4760,4760,0
20241211,163100,122008990,4760,4760,4760,4760,0
20241211,163000,122008990,4760,4760,4760,4760,0
20241211,162900,122008990,4760,4760,4760,4760,0
20241211,162800,122008990,4760,4760,4760,4760,0
20241211,162700,122008990,4760,4760,4760,4760,0
20241211,162600,122008990,4760,4760,4760,4760,0
20241211,162500,122008990,4760,4760,4760,4760,0
20241211,162400,122008990,4760,4760,4760,4760,0
20241211,162300,122008990,4760,4760,4760,4760,0
20241211,162200,122008990,4760,4760,4760,4760,0
20241211,162100,122008990,4760,4760,4760,4760,0
20241211,162000,122008990,4760,4760,4760,4760,0
20241211,161900,122008990,4760,4760,4760,4760,0
20241211,161800,122008990,4760,4760,4760,4760,0
20241211,161700,122008990,4760,4760,4760,4760,585
20241211,161600,122008990,4760,4760,4760,4760,0
20241211,161500,122008990,4760,4760,4760,4760,0
20241211,161400,122008990,4760,4760,4760,4760,0
20241211,161300,122008990,4760,4760,4760,4760,0
20241211,161200,122008990,4760,4760,4760,4760,0
20241211,161100,122008990,4760,4760,4760,4760,0
20241211,161000,122008990,4760,4760,4760,4760,0
20241211,160900,122008990,4760,4760,4760,4760,0
20241211,160800,122008990,4760,4760,4760,4760,0
20241211,160700,122008990,4760,4760,4760,4760,0
20241211,160600,122008990,4760,4760,4760,4760,0
20241211,160500,122008990,4760,4760,4760,4760,0
20241211,160400,122008990,4760,4760,4760,4760,0
20241211,160300,122008990,4760,4760,4760,4760,0
20241211,160200,122008990,4760,4760,4760,4760,0
20241211,160100,122008990,4760,4760,4760,4760,0
20241211,160000,122008990,4760,4760,4760,4760,0
20241211,155900,122008990,4760,4760,4760,4760,0
20241211,155800,122008990,4760,4760,4760,4760,0
20241211,155700,122008990,4760,4760,4760,4760,0
20241211,155600,122008990,4760,4760,4760,4760,0
20241211,155500,122008990,4760,4760,4760,4760,0
20241211,155400,122008990,4760,4760,4760,4760,0
20241211,155300,122008990,4760,4760,4760,4760,0
20241211,155200,122008990,4760,4760,4760,4760,0
20241211,155100,122008990,4760,4760,4760,4760,0
20241211,155000,122008990,4760,4760,4760,4760,0
20241211,154900,122008990,4760,4760,4760,4760,0
20241211,154800,122008990,4760,4760,4760,4760,0
20241211,154700,122008990,4760,4760,4760,4760,585
20241211,154600,122008990,4760,4760,4760,4760,0
20241211,154500,122008990,4760,4760,4760,4760,0
20241211,154400,122008990,4760,4760,4760,4760,0
20241211,154300,122008990,4760,4760,4760,4760,0
20241211,154200,122008990,4760,4760,4760,4760,0
20241211,154100,122008990,4760,4760,4760,4760,0
20241211,154000,122008990,4760,4760,4760,4760,0
20241211,153900,122008990,4760,4760,4760,4760,0
20241211,153800,122008990,4760,4760,4760,4760,0
20241211,153700,122008990,4760,4760,4760,4760,0
20241211,153600,122008990,4760,4760,4760,4760,0
20241211,153500,122008990,4760,4760,4760,4760,0
20241211,153400,122008990,4760,4760,4760,4760,0
20241211,153300,122008990,4760,4760,4760,4760,0
20241211,153200,122008990,4760,4760,4760,4760,0
20241211,153100,122008990,4760,4760,4760,4760,0
20241211,153000,122008990,4760,4760,4760,4760,585
20241211,152900,119224390,4760,4760,4760,4760,0
20241211,152800,119224390,4760,4760,4760,4760,0
20241211,152700,119224390,4760,4760,4760,4760,0
20241211,152600,119224390,4760,4760,4760,4760,0
20241211,152500,119224390,4760,4760,4760,4760,0
20241211,152400,119224390,4760,4760,4760,4760,0
20241211,152300,119224390,4760,4760,4760,4760,0
20241211,152200,119224390,4760,4760,4760,4760,0
20241211,152100,119224390,4760,4760,4760,4760,0
20241211,152000,119224390,4760,4760,4760,4760,0
20241211,151900,119224390,4760,4750,4760,4750,217
20241211,151800,118193610,4750,4750,4750,4750,15
20241211,151700,118122360,4750,4750,4750,4750,0
20241211,151600,118122360,4750,4750,4750,4750,0
20241211,151500,118122360,4750,4750,4750,4750,20
20241211,151400,118027360,4750,4750,4750,4750,6
20241211,151300,117998860,4740,4740,4740,4740,0
20241211,151200,117998860,4740,4740,4740,4740,5
20241211,151100,117975160,4740,4745,4745,4740,11
20241211,151000,117922970,4750,4750,4750,4750,0
20241211,150900,117922970,4750,4750,4750,4750,11
20241211,150800,117870720,4750,4750,4750,4750,0
20241211,150700,117870720,4750,4750,4750,4750,0
20241211,150600,117870720,4750,4750,4750,4750,0
20241211,150500,117870720,4750,4750,4750,4750,16
20241211,150400,117794720,4750,4750,4750,4735,32
20241211,150300,117642920,4730,4730,4730,4730,296
20241211,150200,116242840,4730,4740,4750,4730,13
20241211,150100,116181150,4745,4745,4745,4745,0
20241211,150000,116181150,4745,4745,4745,4745,1
20241211,145900,116176405,4750,4750,4750,4750,0
20241211,145800,116176405,4750,4750,4750,4750,0
20241211,145700,116176405,4750,4750,4750,4750,31
20241211,145600,116029155,4750,4750,4750,4750,0
20241211,145500,116029155,4750,4750,4750,4750,0
20241211,145400,116029155,4750,4750,4750,4750,4
20241211,145300,116010155,4740,4740,4740,4740,5
20241211,145200,115986455,4740,4750,4750,4740,6
20241211,145100,115957965,4750,4750,4750,4745,3
20241211,145000,115943720,4735,4735,4735,4735,0
20241211,144900,115943720,4735,4750,4750,4735,125
20241211,144800,115350120,4730,4730,4730,4730,0
20241211,144700,115350120,4730,4740,4740,4730,23
20241211,144600,115241180,4750,4740,4750,4740,150
20241211,144500,114528720,4690,4690,4690,4690,0
20241211,144400,114528720,4690,4690,4690,4690,1
20241211,144300,114524030,4730,4730,4730,4730,0
20241211,144200,114524030,4730,4730,4730,4730,0
20241211,144100,114524030,4730,4730,4730,4730,42
20241211,144000,114325370,4740,4685,4740,4670,14
20241211,143900,114259245,4720,4720,4720,4720,0
20241211,143800,114259245,4720,4725,4725,4720,2
20241211,143700,114249800,4660,4660,4660,4660,1
20241211,143600,114245140,4730,4740,4740,4730,30
20241211,143500,114103090,4680,4680,4680,4680,1
20241211,143400,114098410,4750,4750,4750,4750,34
20241211,143300,113936910,4750,4750,4750,4750,0
20241211,143200,113936910,4750,4675,4750,4675,109
20241211,143100,113422985,4675,4675,4675,4675,0
20241211,143000,113422985,4675,4675,4675,4675,41
20241211,142900,113231310,4680,4675,4750,4675,102
20241211,142800,112747135,4650,4670,4670,4650,40
20241211,142700,112560555,4675,4685,4685,4675,3
20241211,142600,112546515,4730,4730,4730,4730,7
20241211,142500,112513405,4730,4730,4730,4730,0
20241211,142400,112513405,4730,4730,4730,4730,0
20241211,142300,112513405,4730,4730,4730,4730,0
20241211,142200,112513405,4730,4730,4730,4730,0
20241211,142100,112513405,4730,4730,4730,4730,0
20241211,142000,112513405,4730,4730,4730,4730,2
20241211,141900,112503945,4730,4730,4730,4730,0
20241211,141800,112503945,4730,4730,4730,4730,0
20241211,141700,112503945,4730,4750,4750,4730,72
20241211,141600,112162315,4745,4685,4745,4685,2
20241211,141500,112152885,4695,4720,4720,4690,26
20241211,141400,112030290,4730,4730,4730,4730,0
20241211,141300,112030290,4730,4745,4745,4695,31
20241211,141200,111883495,4740,4730,4740,4730,3
20241211,141100,111869290,4735,4685,4735,4685,101
20241211,141000,111396055,4685,4685,4685,4685,0
20241211,140900,111396055,4685,4685,4685,4685,0
20241211,140800,111396055,4685,4685,4745,4685,5
20241211,140700,111372480,4715,4745,4745,4685,443
20241211,140600,109295390,4685,4685,4685,4685,1
20241211,140500,109290705,4735,4735,4735,4735,0
20241211,140400,109290705,4735,4735,4735,4735,20
20241211,140300,109196005,4745,4745,4745,4745,0
20241211,140200,109196005,4745,4745,4745,4745,0
20241211,140100,109196005,4745,4745,4745,4745,0
20241211,140000,109196005,4745,4690,4745,4685,162
20241211,135900,108436885,4690,4690,4690,4690,0
20241211,135800,108436885,4690,4690,4690,4690,0
20241211,135700,108436885,4690,4690,4690,4690,0
20241211,135600,108436885,4690,4690,4690,4690,1
20241211,135500,108432195,4725,4725,4725,4725,0
20241211,135400,108432195,4725,4725,4725,4725,0
20241211,135300,108432195,4725,4725,4725,4725,10
20241211,135200,108384945,4720,4720,4720,4720,5
20241211,135100,108361345,4720,4710,4720,4710,218
20241211,135000,107332865,4710,4695,4710,4695,19
20241211,134900,107243600,4700,4700,4700,4700,1
20241211,134800,107238900,4685,4685,4685,4685,2
20241211,134700,107229530,4685,4685,4685,4685,15
20241211,134600,107159255,4645,4645,4645,4645,0
20241211,134500,107159255,4645,4645,4645,4645,0
20241211,134400,107159255,4645,4645,4645,4645,0
20241211,134300,107159255,4645,4645,4645,4645,0
20241211,134200,107159255,4645,4645,4645,4645,8
20241211,134100,107122095,4640,4640,4640,4640,0
20241211,134000,107122095,4640,4640,4640,4640,0
20241211,133900,107122095,4640,4640,4640,4640,0
20241211,133800,107122095,4640,4640,4640,4640,0
20241211,133700,107122095,4640,4640,4640,4640,1
20241211,133600,107117455,4695,4695,4695,4695,0
20241211,133500,107117455,4695,4695,4695,4695,0
20241211,133400,107117455,4695,4645,4695,4645,16
20241211,133300,107043085,4695,4695,4695,4695,0
20241211,133200,107043085,4695,4695,4695,4695,0
20241211,133100,107043085,4695,4695,4695,4695,0
20241211,133000,107043085,4695,4695,4695,4695,0
20241211,132900,107043085,4695,4695,4695,4695,0
20241211,132800,107043085,4695,4695,4695,4695,0
20241211,132700,107043085,4695,4695,4695,4695,0
20241211,132600,107043085,4695,4695,4695,4695,1
20241211,132500,107038390,4715,4720,4720,4705,45
20241211,132400,106826105,4685,4685,4685,4685,0
20241211,132300,106826105,4685,4660,4685,4655,193
20241211,132200,105922155,4660,4670,4670,4660,6
20241211,132100,105894180,4685,4635,4685,4635,4
20241211,132000,105875500,4645,4645,4645,4645,2
20241211,131900,105866210,4640,4650,4650,4635,4
20241211,131800,105847645,4630,4625,4630,4625,3
20241211,131700,105833760,4630,4630,4630,4630,80
20241211,131600,105463360,4640,4640,4640,4640,0
20241211,131500,105463360,4640,4640,4640,4640,0
20241211,131400,105463360,4640,4640,4640,4640,11
20241211,131300,105412320,4645,4645,4645,4645,50
20241211,131200,105180070,4645,4645,4645,4645,0
20241211,131100,105180070,4645,4650,4650,4645,44
20241211,131000,104975680,4680,4680,4680,4680,0
20241211,130900,104975680,4680,4660,4685,4660,112
20241211,130800,104453510,4660,4660,4660,4660,50
20241211,130700,104220510,4660,4655,4685,4655,176
20241211,130600,103398750,4625,4620,4655,4620,304
20241211,130500,101986445,4620,4605,4620,4605,257
20241211,130400,100801410,4560,4560,4560,4560,1
20241211,130300,100796850,4565,4565,4565,4565,3
20241211,130200,100783155,4565,4565,4565,4565,1
20241211,130100,100778590,4550,4550,4550,4550,0
20241211,130000,100778590,4550,4550,4550,4550,0
20241211,125900,100778590,4550,4550,4550,4550,0
20241211,125800,100778590,4550,4550,4550,4550,1
20241211,125700,100774040,4605,4605,4605,4605,0
20241211,125600,100774040,4605,4605,4605,4605,10
20241211,125500,100727990,4550,4550,4550,4550,0
20241211,125400,100727990,4550,4550,4550,4550,21
20241211,125300,100632440,4555,4555,4555,4555,0
20241211,125200,100632440,4555,4555,4555,4555,0
20241211,125100,100632440,4555,4555,4555,4555,0
20241211,125000,100632440,4555,4555,4555,4555,1
20241211,124900,100627885,4625,4625,4625,4625,1
20241211,124800,100623260,4550,4555,4555,4550,23
20241211,124700,100518560,4550,4550,4550,4550,0
20241211,124600,100518560,4550,4600,4600,4550,102
20241211,124500,100049415,4600,4600,4600,4600,1
20241211,124400,100044815,4600,4600,4600,4600,1
20241211,124300,100040215,4640,4640,4640,4640,1
20241211,124200,100035575,4600,4640,4640,4600,32
20241211,124100,99887915,4600,4660,4660,4600,124
20241211,124000,99310615,4660,4695,4695,4660,1188
20241211,123900,93751165,4695,4745,4745,4695,142
20241211,123800,93082525,4745,4720,4745,4710,656
20241211,123700,89985195,4755,4760,4765,4755,5
20241211,123600,89961390,4720,4765,4765,4720,3
20241211,123500,89947185,4715,4715,4715,4715,70
20241211,123400,89617135,4770,4755,4770,4720,108
20241211,123300,89103120,4705,4705,4705,4705,0
20241211,123200,89103120,4705,4755,4755,4705,42
20241211,123100,88903910,4760,4760,4760,4760,6
20241211,123000,88875350,4770,4770,4770,4770,0
20241211,122900,88875350,4770,4770,4770,4770,244
20241211,122800,87711470,4770,4755,4770,4720,101
20241211,122700,87230700,4745,4735,4745,4735,989
20241211,122600,82547685,4735,4730,4735,4730,39
20241211,122500,82363170,4725,4725,4725,4725,0
20241211,122400,82363170,4725,4725,4725,4725,0
20241211,122300,82363170,4725,4720,4725,4720,3633
20241211,122200,65200540,4720,4720,4720,4720,0
20241211,122100,65200540,4720,4720,4720,4720,0
20241211,122000,65200540,4720,4720,4720,4720,0
20241211,121900,65200540,4720,4720,4720,4720,500
20241211,121800,62840540,4720,4720,4720,4720,100
20241211,121700,62368540,4720,4720,4720,4720,0
20241211,121600,62368540,4720,4715,4720,4715,961
20241211,121500,57832625,4670,4670,4670,4670,1
20241211,121400,57827955,4710,4710,4710,4710,0
20241211,121300,57827955,4710,4710,4710,4710,0
20241211,121200,57827955,4710,4710,4710,4710,0
20241211,121100,57827955,4710,4645,4710,4645,3
20241211,121000,57813890,4700,4700,4700,4700,72
20241211,120900,57475490,4730,4735,4735,4730,151
20241211,120800,56760510,4735,4735,4770,4730,244
20241211,120700,55604495,4700,4650,4700,4650,928
20241211,120600,51252095,4640,4640,4640,4640,0
20241211,120500,51252095,4640,4645,4645,4640,30
20241211,120400,51112845,4650,4640,4650,4640,93
20241211,120300,50680460,4620,4620,4620,4620,147
20241211,120200,50001320,4600,4600,4600,4600,0
20241211,120100,50001320,4600,4600,4600,4600,0
20241211,120000,50001320,4600,4600,4600,4600,0
20241211,115900,50001320,4600,4600,4600,4600,0
20241211,115800,50001320,4600,4600,4600,4600,0
20241211,115700,50001320,4600,4600,4600,4600,72
20241211,115600,49670120,4620,4620,4620,4620,0
20241211,115500,49670120,4620,4620,4620,4620,2
20241211,115400,49660880,4620,4620,4620,4620,0
20241211,115300,49660880,4620,4620,4620,4620,0
20241211,115200,49660880,4620,4620,4620,4620,1
20241211,115100,49656260,4600,4600,4600,4600,0
20241211,115000,49656260,4600,4600,4600,4600,0
20241211,114900,49656260,4600,4600,4600,4600,0
20241211,114800,49656260,4600,4600,4600,4600,20
20241211,114700,49564260,4620,4620,4620,4620,0
20241211,114600,49564260,4620,4620,4620,4620,0
20241211,114500,49564260,4620,4620,4620,4620,50
20241211,114400,49333260,4620,4620,4620,4620,0
20241211,114300,49333260,4620,4620,4620,4620,0
20241211,114200,49333260,4620,4620,4620,4620,1
20241211,114100,49328640,4600,4615,4615,4600,180
20241211,114000,48498540,4615,4615,4615,4615,0
20241211,113900,48498540,4615,4615,4615,4615,0
20241211,113800,48498540,4615,4610,4615,4610,81
20241211,113700,48124735,4610,4595,4610,4595,98
20241211,113600,47674385,4595,4595,4595,4595,0
20241211,113500,47674385,4595,4585,4595,4585,830
20241211,113400,43862155,4595,4595,4595,4595,0
20241211,113300,43862155,4595,4595,4595,4595,0
20241211,113200,43862155,4595,4595,4595,4595,0
20241211,113100,43862155,4595,4595,4595,4595,0
20241211,113000,43862155,4595,4595,4595,4595,0
20241211,112900,43862155,4595,4595,4595,4595,0
20241211,112800,43862155,4595,4595,4595,4595,0
20241211,112700,43862155,4595,4595,4595,4595,0
20241211,112600,43862155,4595,4595,4595,4595,0
20241211,112500,43862155,4595,4595,4595,4595,0
20241211,112400,43862155,4595,4595,4595,4595,0
20241211,112300,43862155,4595,4595,4595,4595,100
20241211,112200,43402655,4595,4595,4595,4595,0
20241211,112100,43402655,4595,4595,4595,4595,0
20241211,112000,43402655,4595,4595,4595,4595,390
20241211,111900,41610605,4600,4600,4600,4600,0
20241211,111800,41610605,4600,4600,4600,4600,0
20241211,111700,41610605,4600,4600,4600,4600,1
20241211,111600,41606005,4560,4560,4560,4560,0
20241211,111500,41606005,4560,4535,4560,4535,1473
20241211,111400,34911395,4530,4530,4530,4530,0
20241211,111300,34911395,4530,4530,4530,4530,0
20241211,111200,34911395,4530,4530,4530,4530,0
20241211,111100,34911395,4530,4530,4530,4530,0
20241211,111000,34911395,4530,4530,4530,4530,0
20241211,110900,34911395,4530,4530,4530,4530,0
20241211,110800,34911395,4530,4530,4530,4530,0
20241211,110700,34911395,4530,4530,4530,4530,0
20241211,110600,34911395,4530,4515,4530,4515,370
20241211,110500,33237590,4505,4505,4505,4505,0
20241211,110400,33237590,4505,4505,4505,4505,0
20241211,110300,33237590,4505,4505,4505,4505,200
20241211,110200,32336590,4500,4500,4500,4500,0
20241211,110100,32336590,4500,4495,4500,4495,206
20241211,110000,31409620,4495,4495,4495,4495,0
20241211,105900,31409620,4495,4495,4495,4495,0
20241211,105800,31409620,4495,4495,4495,4495,26
20241211,105700,31292750,4495,4495,4495,4495,0
20241211,105600,31292750,4495,4495,4495,4495,0
20241211,105500,31292750,4495,4495,4495,4495,0
20241211,105400,31292750,4495,4495,4495,4495,0
20241211,105300,31292750,4495,4490,4495,4490,3
20241211,105200,31279270,4490,4490,4490,4490,5
20241211,105100,31256820,4490,4490,4490,4490,0
20241211,105000,31256820,4490,4490,4490,4490,0
20241211,104900,31256820,4490,4490,4490,4490,0
20241211,104800,31256820,4490,4490,4490,4490,0
20241211,104700,31256820,4490,4490,4490,4490,10
20241211,104600,31211920,4495,4495,4495,4495,0
20241211,104500,31211920,4495,4495,4495,4495,0
20241211,104400,31211920,4495,4495,4495,4495,0
20241211,104300,31211920,4495,4495,4495,4495,0
20241211,104200,31211920,4495,4495,4495,4495,0
20241211,104100,31211920,4495,4490,4495,4480,65
20241211,104000,30919980,4490,4490,4490,4490,400
20241211,103900,29123980,4495,4495,4495,4490,172
20241211,103800,28350970,4495,4495,4495,4495,0
20241211,103700,28350970,4495,4495,4495,4495,0
20241211,103600,28350970,4495,4495,4495,4495,1
20241211,103500,28346475,4495,4495,4495,4495,32
20241211,103400,28202635,4495,4495,4495,4495,161
20241211,103300,27478940,4550,4550,4550,4550,0
20241211,103200,27478940,4550,4550,4550,4550,0
20241211,103100,27478940,4550,4550,4550,4550,1
20241211,103000,27474390,4560,4560,4560,4560,0
20241211,102900,27474390,4560,4560,4560,4560,0
20241211,102800,27474390,4560,4560,4560,4560,0
20241211,102700,27474390,4560,4560,4560,4560,33
20241211,102600,27323910,4500,4500,4500,4500,0
20241211,102500,27323910,4500,4520,4520,4495,2810
20241211,102400,14677545,4605,4605,4605,4605,0
20241211,102300,14677545,4605,4605,4605,4605,0
20241211,102200,14677545,4605,4605,4605,4605,0
20241211,102100,14677545,4605,4605,4605,4605,0
20241211,102000,14677545,4605,4605,4605,4605,0
20241211,101900,14677545,4605,4600,4605,4590,84
20241211,101800,14291520,4615,4615,4615,4615,0
20241211,101700,14291520,4615,4615,4615,4615,0
20241211,101600,14291520,4615,4615,4615,4615,0
20241211,101500,14291520,4615,4615,4615,4615,0
20241211,101400,14291520,4615,4615,4615,4615,0
20241211,101300,14291520,4615,4605,4615,4605,6
20241211,101200,14263860,4510,4535,4535,4510,150
20241211,101100,13583635,4535,4535,4535,4535,1
20241211,101000,13579100,4495,4495,4495,4495,0
20241211,100900,13579100,4495,4495,4495,4495,0
20241211,100800,13579100,4495,4495,4495,4495,0
20241211,100700,13579100,4495,4495,4495,4495,0
20241211,100600,13579100,4495,4495,4495,4495,0
20241211,100500,13579100,4495,4505,4505,4495,11
20241211,100400,13529555,4505,4505,4505,4505,0
20241211,100300,13529555,4505,4505,4505,4505,0
20241211,100200,13529555,4505,4505,4505,4505,0
20241211,100100,13529555,4505,4505,4505,4505,0
20241211,100000,13529555,4505,4505,4505,4505,2
20241211,095900,13520545,4505,4505,4505,4505,153
20241211,095800,12831280,4505,4505,4505,4505,1
20241211,095700,12826775,4530,4525,4530,4525,82
20241211,095600,12455575,4535,4525,4605,4525,196
20241211,095500,11564545,4605,4605,4605,4605,0
20241211,095400,11564545,4605,4605,4605,4605,0
20241211,095300,11564545,4605,4605,4605,4605,1
20241211,095200,11559940,4525,4525,4525,4525,1
20241211,095100,11555415,4540,4540,4540,4540,89
20241211,095000,11151355,4615,4615,4615,4615,0
20241211,094900,11151355,4615,4615,4615,4615,0
20241211,094800,11151355,4615,4615,4615,4615,0
20241211,094700,11151355,4615,4615,4615,4615,0
20241211,094600,11151355,4615,4615,4615,4615,0
20241211,094500,11151355,4615,4620,4620,4615,11
20241211,094400,11100585,4580,4560,4580,4560,300
20241211,094300,9728585,4530,4510,4575,4510,566
20241211,094200,7164930,4510,4510,4510,4510,2
20241211,094100,7155910,4505,4505,4505,4505,0
20241211,094000,7155910,4505,4495,4505,4495,15
20241211,093900,7088455,4495,4495,4495,4495,10
20241211,093800,7043505,4500,4500,4500,4500,0
20241211,093700,7043505,4500,4495,4500,4495,20
20241211,093600,6953555,4495,4495,4495,4495,1
20241211,093500,6949060,4445,4445,4445,4445,0
20241211,093400,6949060,4445,4445,4445,4445,1
20241211,093300,6944615,4500,4500,4500,4500,24
20241211,093200,6836615,4500,4500,4500,4500,0
20241211,093100,6836615,4500,4500,4500,4500,0
20241211,093000,6836615,4500,4450,4500,4450,41
20241211,092900,6654115,4530,4530,4530,4530,0
20241211,092800,6654115,4530,4530,4530,4530,0
20241211,092700,6654115,4530,4530,4530,4530,0
20241211,092600,6654115,4530,4525,4530,4525,11
20241211,092500,6604335,4525,4525,4525,4525,1
20241211,092400,6599810,4450,4445,4450,4445,8
20241211,092300,6564245,4530,4530,4530,4530,1
20241211,092200,6559715,4505,4505,4510,4505,620
20241211,092100,3764115,4505,4495,4505,4495,514
20241211,092000,1449375,4495,4495,4495,4495,9
20241211,091900,1408920,4495,4495,4495,4495,4
20241211,091800,1390940,4420,4420,4420,4420,1
20241211,091700,1386520,4505,4505,4505,4505,0
20241211,091600,1386520,4505,4505,4505,4505,0
20241211,091500,1386520,4505,4505,4505,4505,0
20241211,091400,1386520,4505,4505,4505,4505,0
20241211,091300,1386520,4505,4505,4505,4505,0
20241211,091200,1386520,4505,4505,4505,4505,0
20241211,091100,1386520,4505,4505,4505,4505,0
20241211,091000,1386520,4505,4505,4505,4505,2
20241211,090900,1377510,4505,4360,4505,4360,34
20241211,090800,1229125,4435,4435,4435,4435,0
20241211,090700,1229125,4435,4440,4440,4435,254
20241211,090600,101385,4415,4415,4415,4415,0
20241211,090500,101385,4415,4415,4415,4415,0
20241211,090400,101385,4415,4415,4415,4415,0
20241211,090300,101385,4415,4415,4415,4415,18
20241211,090200,21915,4415,4415,4415,4415,1
20241211,090100,17500,4255,4255,4255,4255,0
20241211,090000,17500,4255,4415,4415,4255,4