KissMeData/348350/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,212300,8942819430,7850,7850,7850,7850,12608
20241211,212200,8942819430,7850,7850,7850,7850,0
20241211,212100,8942819430,7850,7850,7850,7850,0
20241211,212000,8942819430,7850,7850,7850,7850,0
20241211,211900,8942819430,7850,7850,7850,7850,0
20241211,211800,8942819430,7850,7850,7850,7850,0
20241211,211700,8942819430,7850,7850,7850,7850,0
20241211,211600,8942819430,7850,7850,7850,7850,0
20241211,211500,8942819430,7850,7850,7850,7850,0
20241211,211400,8942819430,7850,7850,7850,7850,0
20241211,211300,8942819430,7850,7850,7850,7850,0
20241211,211200,8942819430,7850,7850,7850,7850,0
20241211,211100,8942819430,7850,7850,7850,7850,0
20241211,211000,8942819430,7850,7850,7850,7850,0
20241211,210900,8942819430,7850,7850,7850,7850,0
20241211,210800,8942819430,7850,7850,7850,7850,0
20241211,210700,8942819430,7850,7850,7850,7850,0
20241211,210600,8942819430,7850,7850,7850,7850,0
20241211,210500,8942819430,7850,7850,7850,7850,0
20241211,210400,8942819430,7850,7850,7850,7850,0
20241211,210300,8942819430,7850,7850,7850,7850,0
20241211,210200,8942819430,7850,7850,7850,7850,0
20241211,210100,8942819430,7850,7850,7850,7850,0
20241211,210000,8942819430,7850,7850,7850,7850,0
20241211,205900,8942819430,7850,7850,7850,7850,0
20241211,205800,8942819430,7850,7850,7850,7850,0
20241211,205700,8942819430,7850,7850,7850,7850,0
20241211,205600,8942819430,7850,7850,7850,7850,0
20241211,205500,8942819430,7850,7850,7850,7850,0
20241211,205400,8942819430,7850,7850,7850,7850,0
20241211,205300,8942819430,7850,7850,7850,7850,12608
20241211,205200,8942819430,7850,7850,7850,7850,0
20241211,205100,8942819430,7850,7850,7850,7850,0
20241211,205000,8942819430,7850,7850,7850,7850,0
20241211,204900,8942819430,7850,7850,7850,7850,0
20241211,204800,8942819430,7850,7850,7850,7850,0
20241211,204700,8942819430,7850,7850,7850,7850,0
20241211,204600,8942819430,7850,7850,7850,7850,0
20241211,204500,8942819430,7850,7850,7850,7850,0
20241211,204400,8942819430,7850,7850,7850,7850,0
20241211,204300,8942819430,7850,7850,7850,7850,0
20241211,204200,8942819430,7850,7850,7850,7850,0
20241211,204100,8942819430,7850,7850,7850,7850,0
20241211,204000,8942819430,7850,7850,7850,7850,0
20241211,203900,8942819430,7850,7850,7850,7850,0
20241211,203800,8942819430,7850,7850,7850,7850,0
20241211,203700,8942819430,7850,7850,7850,7850,0
20241211,203600,8942819430,7850,7850,7850,7850,0
20241211,203500,8942819430,7850,7850,7850,7850,0
20241211,203400,8942819430,7850,7850,7850,7850,0
20241211,203300,8942819430,7850,7850,7850,7850,0
20241211,203200,8942819430,7850,7850,7850,7850,0
20241211,203100,8942819430,7850,7850,7850,7850,0
20241211,203000,8942819430,7850,7850,7850,7850,0
20241211,202900,8942819430,7850,7850,7850,7850,0
20241211,202800,8942819430,7850,7850,7850,7850,0
20241211,202700,8942819430,7850,7850,7850,7850,0
20241211,202600,8942819430,7850,7850,7850,7850,0
20241211,202500,8942819430,7850,7850,7850,7850,0
20241211,202400,8942819430,7850,7850,7850,7850,0
20241211,202300,8942819430,7850,7850,7850,7850,12608
20241211,202200,8942819430,7850,7850,7850,7850,0
20241211,202100,8942819430,7850,7850,7850,7850,0
20241211,202000,8942819430,7850,7850,7850,7850,0
20241211,201900,8942819430,7850,7850,7850,7850,0
20241211,201800,8942819430,7850,7850,7850,7850,0
20241211,201700,8942819430,7850,7850,7850,7850,0
20241211,201600,8942819430,7850,7850,7850,7850,0
20241211,201500,8942819430,7850,7850,7850,7850,0
20241211,201400,8942819430,7850,7850,7850,7850,0
20241211,201300,8942819430,7850,7850,7850,7850,0
20241211,201200,8942819430,7850,7850,7850,7850,0
20241211,201100,8942819430,7850,7850,7850,7850,0
20241211,201000,8942819430,7850,7850,7850,7850,0
20241211,200900,8942819430,7850,7850,7850,7850,0
20241211,200800,8942819430,7850,7850,7850,7850,0
20241211,200700,8942819430,7850,7850,7850,7850,0
20241211,200600,8942819430,7850,7850,7850,7850,0
20241211,200500,8942819430,7850,7850,7850,7850,0
20241211,200400,8942819430,7850,7850,7850,7850,0
20241211,200300,8942819430,7850,7850,7850,7850,0
20241211,200200,8942819430,7850,7850,7850,7850,0
20241211,200100,8942819430,7850,7850,7850,7850,0
20241211,200000,8942819430,7850,7850,7850,7850,0
20241211,195900,8942819430,7850,7850,7850,7850,0
20241211,195800,8942819430,7850,7850,7850,7850,0
20241211,195700,8942819430,7850,7850,7850,7850,0
20241211,195600,8942819430,7850,7850,7850,7850,0
20241211,195500,8942819430,7850,7850,7850,7850,0
20241211,195400,8942819430,7850,7850,7850,7850,0
20241211,195300,8942819430,7850,7850,7850,7850,12608
20241211,195200,8942819430,7850,7850,7850,7850,0
20241211,195100,8942819430,7850,7850,7850,7850,0
20241211,195000,8942819430,7850,7850,7850,7850,0
20241211,194900,8942819430,7850,7850,7850,7850,0
20241211,194800,8942819430,7850,7850,7850,7850,0
20241211,194700,8942819430,7850,7850,7850,7850,0
20241211,194600,8942819430,7850,7850,7850,7850,0
20241211,194500,8942819430,7850,7850,7850,7850,0
20241211,194400,8942819430,7850,7850,7850,7850,0
20241211,194300,8942819430,7850,7850,7850,7850,0
20241211,194200,8942819430,7850,7850,7850,7850,0
20241211,194100,8942819430,7850,7850,7850,7850,0
20241211,194000,8942819430,7850,7850,7850,7850,0
20241211,193900,8942819430,7850,7850,7850,7850,0
20241211,193800,8942819430,7850,7850,7850,7850,0
20241211,193700,8942819430,7850,7850,7850,7850,0
20241211,193600,8942819430,7850,7850,7850,7850,0
20241211,193500,8942819430,7850,7850,7850,7850,0
20241211,193400,8942819430,7850,7850,7850,7850,0
20241211,193300,8942819430,7850,7850,7850,7850,0
20241211,193200,8942819430,7850,7850,7850,7850,0
20241211,193100,8942819430,7850,7850,7850,7850,0
20241211,193000,8942819430,7850,7850,7850,7850,0
20241211,192900,8942819430,7850,7850,7850,7850,0
20241211,192800,8942819430,7850,7850,7850,7850,0
20241211,192700,8942819430,7850,7850,7850,7850,0
20241211,192600,8942819430,7850,7850,7850,7850,0
20241211,192500,8942819430,7850,7850,7850,7850,0
20241211,192400,8942819430,7850,7850,7850,7850,0
20241211,192300,8942819430,7850,7850,7850,7850,12608
20241211,192200,8942819430,7850,7850,7850,7850,0
20241211,192100,8942819430,7850,7850,7850,7850,0
20241211,192000,8942819430,7850,7850,7850,7850,0
20241211,191900,8942819430,7850,7850,7850,7850,0
20241211,191800,8942819430,7850,7850,7850,7850,0
20241211,191700,8942819430,7850,7850,7850,7850,0
20241211,191600,8942819430,7850,7850,7850,7850,0
20241211,191500,8942819430,7850,7850,7850,7850,0
20241211,191400,8942819430,7850,7850,7850,7850,0
20241211,191300,8942819430,7850,7850,7850,7850,0
20241211,191200,8942819430,7850,7850,7850,7850,0
20241211,191100,8942819430,7850,7850,7850,7850,0
20241211,191000,8942819430,7850,7850,7850,7850,0
20241211,190900,8942819430,7850,7850,7850,7850,0
20241211,190800,8942819430,7850,7850,7850,7850,0
20241211,190700,8942819430,7850,7850,7850,7850,0
20241211,190600,8942819430,7850,7850,7850,7850,0
20241211,190500,8942819430,7850,7850,7850,7850,0
20241211,190400,8942819430,7850,7850,7850,7850,0
20241211,190300,8942819430,7850,7850,7850,7850,0
20241211,190200,8942819430,7850,7850,7850,7850,0
20241211,190100,8942819430,7850,7850,7850,7850,0
20241211,190000,8942819430,7850,7850,7850,7850,0
20241211,185900,8942819430,7850,7850,7850,7850,0
20241211,185800,8942819430,7850,7850,7850,7850,0
20241211,185700,8942819430,7850,7850,7850,7850,0
20241211,185600,8942819430,7850,7850,7850,7850,0
20241211,185500,8942819430,7850,7850,7850,7850,0
20241211,185400,8942819430,7850,7850,7850,7850,0
20241211,185300,8942819430,7850,7850,7850,7850,12608
20241211,185200,8942819430,7850,7850,7850,7850,0
20241211,185100,8942819430,7850,7850,7850,7850,0
20241211,185000,8942819430,7850,7850,7850,7850,0
20241211,184900,8942819430,7850,7850,7850,7850,0
20241211,184800,8942819430,7850,7850,7850,7850,0
20241211,184700,8942819430,7850,7850,7850,7850,0
20241211,184600,8942819430,7850,7850,7850,7850,0
20241211,184500,8942819430,7850,7850,7850,7850,0
20241211,184400,8942819430,7850,7850,7850,7850,0
20241211,184300,8942819430,7850,7850,7850,7850,0
20241211,184200,8942819430,7850,7850,7850,7850,0
20241211,184100,8942819430,7850,7850,7850,7850,0
20241211,184000,8942819430,7850,7850,7850,7850,0
20241211,183900,8942819430,7850,7850,7850,7850,0
20241211,183800,8942819430,7850,7850,7850,7850,0
20241211,183700,8942819430,7850,7850,7850,7850,0
20241211,183600,8942819430,7850,7850,7850,7850,0
20241211,183500,8942819430,7850,7850,7850,7850,0
20241211,183400,8942819430,7850,7850,7850,7850,0
20241211,183300,8942819430,7850,7850,7850,7850,0
20241211,183200,8942819430,7850,7850,7850,7850,0
20241211,183100,8942819430,7850,7850,7850,7850,0
20241211,183000,8942819430,7850,7850,7850,7850,0
20241211,182900,8942819430,7850,7850,7850,7850,0
20241211,182800,8942819430,7850,7850,7850,7850,0
20241211,182700,8942819430,7850,7850,7850,7850,0
20241211,182600,8942819430,7850,7850,7850,7850,0
20241211,182500,8942819430,7850,7850,7850,7850,0
20241211,182400,8942819430,7850,7850,7850,7850,0
20241211,182300,8942819430,7850,7850,7850,7850,12608
20241211,182200,8942819430,7850,7850,7850,7850,0
20241211,182100,8942819430,7850,7850,7850,7850,0
20241211,182000,8942819430,7850,7850,7850,7850,0
20241211,181900,8942819430,7850,7850,7850,7850,0
20241211,181800,8942819430,7850,7850,7850,7850,0
20241211,181700,8942819430,7850,7850,7850,7850,0
20241211,181600,8942819430,7850,7850,7850,7850,0
20241211,181500,8942819430,7850,7850,7850,7850,0
20241211,181400,8942819430,7850,7850,7850,7850,0
20241211,181300,8942819430,7850,7850,7850,7850,0
20241211,181200,8942819430,7850,7850,7850,7850,0
20241211,181100,8942819430,7850,7850,7850,7850,0
20241211,181000,8942819430,7850,7850,7850,7850,0
20241211,180900,8942819430,7850,7850,7850,7850,0
20241211,180800,8942819430,7850,7850,7850,7850,0
20241211,180700,8942819430,7850,7850,7850,7850,0
20241211,180600,8942819430,7850,7850,7850,7850,0
20241211,180500,8942819430,7850,7850,7850,7850,0
20241211,180400,8942819430,7850,7850,7850,7850,0
20241211,180300,8942819430,7850,7850,7850,7850,0
20241211,180200,8942819430,7850,7850,7850,7850,0
20241211,180100,8942819430,7850,7850,7850,7850,0
20241211,180000,8942819430,7850,7850,7850,7850,0
20241211,175900,8942819430,7850,7850,7850,7850,0
20241211,175800,8942819430,7850,7850,7850,7850,0
20241211,175700,8942819430,7850,7850,7850,7850,0
20241211,175600,8942819430,7850,7850,7850,7850,0
20241211,175500,8942819430,7850,7850,7850,7850,0
20241211,175400,8942819430,7850,7850,7850,7850,0
20241211,175300,8942819430,7850,7850,7850,7850,12608
20241211,175200,8942819430,7850,7850,7850,7850,0
20241211,175100,8942819430,7850,7850,7850,7850,0
20241211,175000,8942819430,7850,7850,7850,7850,0
20241211,174900,8942819430,7850,7850,7850,7850,0
20241211,174800,8942819430,7850,7850,7850,7850,0
20241211,174700,8942819430,7850,7850,7850,7850,0
20241211,174600,8942819430,7850,7850,7850,7850,0
20241211,174500,8942819430,7850,7850,7850,7850,0
20241211,174400,8942819430,7850,7850,7850,7850,0
20241211,174300,8942819430,7850,7850,7850,7850,0
20241211,174200,8942819430,7850,7850,7850,7850,0
20241211,174100,8942819430,7850,7850,7850,7850,0
20241211,174000,8942819430,7850,7850,7850,7850,0
20241211,173900,8942819430,7850,7850,7850,7850,0
20241211,173800,8942819430,7850,7850,7850,7850,0
20241211,173700,8942819430,7850,7850,7850,7850,0
20241211,173600,8942819430,7850,7850,7850,7850,0
20241211,173500,8942819430,7850,7850,7850,7850,0
20241211,173400,8942819430,7850,7850,7850,7850,0
20241211,173300,8942819430,7850,7850,7850,7850,0
20241211,173200,8942819430,7850,7850,7850,7850,0
20241211,173100,8942819430,7850,7850,7850,7850,0
20241211,173000,8942819430,7850,7850,7850,7850,0
20241211,172900,8942819430,7850,7850,7850,7850,0
20241211,172800,8942819430,7850,7850,7850,7850,0
20241211,172700,8942819430,7850,7850,7850,7850,0
20241211,172600,8942819430,7850,7850,7850,7850,0
20241211,172500,8942819430,7850,7850,7850,7850,0
20241211,172400,8942819430,7850,7850,7850,7850,0
20241211,172300,8942819430,7850,7850,7850,7850,12608
20241211,172200,8942819430,7850,7850,7850,7850,0
20241211,172100,8942819430,7850,7850,7850,7850,0
20241211,172000,8942819430,7850,7850,7850,7850,0
20241211,171900,8942819430,7850,7850,7850,7850,0
20241211,171800,8942819430,7850,7850,7850,7850,0
20241211,171700,8942819430,7850,7850,7850,7850,0
20241211,171600,8942819430,7850,7850,7850,7850,0
20241211,171500,8942819430,7850,7850,7850,7850,0
20241211,171400,8942819430,7850,7850,7850,7850,0
20241211,171300,8942819430,7850,7850,7850,7850,0
20241211,171200,8942819430,7850,7850,7850,7850,0
20241211,171100,8942819430,7850,7850,7850,7850,0
20241211,171000,8942819430,7850,7850,7850,7850,0
20241211,170900,8942819430,7850,7850,7850,7850,0
20241211,170800,8942819430,7850,7850,7850,7850,0
20241211,170700,8942819430,7850,7850,7850,7850,0
20241211,170600,8942819430,7850,7850,7850,7850,0
20241211,170500,8942819430,7850,7850,7850,7850,0
20241211,170400,8942819430,7850,7850,7850,7850,0
20241211,170300,8942819430,7850,7850,7850,7850,0
20241211,170200,8942819430,7850,7850,7850,7850,0
20241211,170100,8942819430,7850,7850,7850,7850,0
20241211,170000,8942819430,7850,7850,7850,7850,0
20241211,165900,8942819430,7850,7850,7850,7850,0
20241211,165800,8942819430,7850,7850,7850,7850,0
20241211,165700,8942819430,7850,7850,7850,7850,0
20241211,165600,8942819430,7850,7850,7850,7850,0
20241211,165500,8942819430,7850,7850,7850,7850,0
20241211,165400,8942819430,7850,7850,7850,7850,0
20241211,165300,8942819430,7850,7850,7850,7850,12608
20241211,165200,8942819430,7850,7850,7850,7850,0
20241211,165100,8942819430,7850,7850,7850,7850,0
20241211,165000,8942819430,7850,7850,7850,7850,0
20241211,164900,8942819430,7850,7850,7850,7850,0
20241211,164800,8942819430,7850,7850,7850,7850,0
20241211,164700,8942819430,7850,7850,7850,7850,0
20241211,164600,8942819430,7850,7850,7850,7850,0
20241211,164500,8942819430,7850,7850,7850,7850,0
20241211,164400,8942819430,7850,7850,7850,7850,0
20241211,164300,8942819430,7850,7850,7850,7850,0
20241211,164200,8942819430,7850,7850,7850,7850,0
20241211,164100,8942819430,7850,7850,7850,7850,0
20241211,164000,8942819430,7850,7850,7850,7850,0
20241211,163900,8942819430,7850,7850,7850,7850,0
20241211,163800,8942819430,7850,7850,7850,7850,0
20241211,163700,8942819430,7850,7850,7850,7850,0
20241211,163600,8942819430,7850,7850,7850,7850,0
20241211,163500,8942819430,7850,7850,7850,7850,0
20241211,163400,8942819430,7850,7850,7850,7850,0
20241211,163300,8942819430,7850,7850,7850,7850,0
20241211,163200,8942819430,7850,7850,7850,7850,0
20241211,163100,8942819430,7850,7850,7850,7850,0
20241211,163000,8942819430,7850,7850,7850,7850,0
20241211,162900,8942819430,7850,7850,7850,7850,0
20241211,162800,8942819430,7850,7850,7850,7850,0
20241211,162700,8942819430,7850,7850,7850,7850,0
20241211,162600,8942819430,7850,7850,7850,7850,0
20241211,162500,8942819430,7850,7850,7850,7850,0
20241211,162400,8942819430,7850,7850,7850,7850,0
20241211,162300,8942819430,7850,7850,7850,7850,12608
20241211,162200,8942819430,7850,7850,7850,7850,0
20241211,162100,8942819430,7850,7850,7850,7850,0
20241211,162000,8942819430,7850,7850,7850,7850,0
20241211,161900,8942819430,7850,7850,7850,7850,0
20241211,161800,8942819430,7850,7850,7850,7850,0
20241211,161700,8942819430,7850,7850,7850,7850,0
20241211,161600,8942819430,7850,7850,7850,7850,0
20241211,161500,8942819430,7850,7850,7850,7850,0
20241211,161400,8942819430,7850,7850,7850,7850,0
20241211,161300,8942819430,7850,7850,7850,7850,0
20241211,161200,8942819430,7850,7850,7850,7850,0
20241211,161100,8942819430,7850,7850,7850,7850,0
20241211,161000,8942819430,7850,7850,7850,7850,0
20241211,160900,8942819430,7850,7850,7850,7850,0
20241211,160800,8942819430,7850,7850,7850,7850,0
20241211,160700,8942819430,7850,7850,7850,7850,0
20241211,160600,8942819430,7850,7850,7850,7850,0
20241211,160500,8942819430,7850,7850,7850,7850,0
20241211,160400,8942819430,7850,7850,7850,7850,0
20241211,160300,8942819430,7850,7850,7850,7850,0
20241211,160200,8942819430,7850,7850,7850,7850,0
20241211,160100,8942819430,7850,7850,7850,7850,0
20241211,160000,8942819430,7850,7850,7850,7850,0
20241211,155900,8942819430,7850,7850,7850,7850,0
20241211,155800,8942819430,7850,7850,7850,7850,0
20241211,155700,8942819430,7850,7850,7850,7850,0
20241211,155600,8942819430,7850,7850,7850,7850,0
20241211,155500,8942819430,7850,7850,7850,7850,0
20241211,155400,8942819430,7850,7850,7850,7850,0
20241211,155300,8942819430,7850,7850,7850,7850,12608
20241211,155200,8942819430,7850,7850,7850,7850,0
20241211,155100,8942819430,7850,7850,7850,7850,0
20241211,155000,8942819430,7850,7850,7850,7850,0
20241211,154900,8942819430,7850,7850,7850,7850,0
20241211,154800,8942819430,7850,7850,7850,7850,0
20241211,154700,8942819430,7850,7850,7850,7850,0
20241211,154600,8942819430,7850,7850,7850,7850,0
20241211,154500,8942819430,7850,7850,7850,7850,0
20241211,154400,8942819430,7850,7850,7850,7850,0
20241211,154300,8942819430,7850,7850,7850,7850,0
20241211,154200,8942819430,7850,7850,7850,7850,0
20241211,154100,8942819430,7850,7850,7850,7850,0
20241211,154000,8942819430,7850,7850,7850,7850,0
20241211,153900,8942819430,7850,7850,7850,7850,0
20241211,153800,8942819430,7850,7850,7850,7850,0
20241211,153700,8942819430,7850,7850,7850,7850,0
20241211,153600,8942819430,7850,7850,7850,7850,0
20241211,153500,8942819430,7850,7850,7850,7850,0
20241211,153400,8942819430,7850,7850,7850,7850,0
20241211,153300,8942819430,7850,7850,7850,7850,0
20241211,153200,8942819430,7850,7850,7850,7850,0
20241211,153100,8942819430,7850,7850,7850,7850,0
20241211,153000,8942819430,7850,7850,7850,7850,12608
20241211,152900,8843846630,7900,7900,7900,7900,0
20241211,152800,8843846630,7900,7900,7900,7900,0
20241211,152700,8843846630,7900,7900,7900,7900,0
20241211,152600,8843846630,7900,7900,7900,7900,0
20241211,152500,8843846630,7900,7900,7900,7900,0
20241211,152400,8843846630,7900,7900,7900,7900,0
20241211,152300,8843846630,7900,7900,7900,7900,0
20241211,152200,8843846630,7900,7900,7900,7900,0
20241211,152100,8843846630,7900,7900,7900,7900,0
20241211,152000,8843846630,7900,7900,7900,7900,0
20241211,151900,8843846630,7900,7890,7910,7880,3335
20241211,151800,8817524270,7900,7910,7920,7890,2729
20241211,151700,8795951600,7910,7940,7970,7910,1260
20241211,151600,8785965180,7940,7950,7950,7930,365
20241211,151500,8783067490,7940,7970,8000,7940,1431
20241211,151400,8771680570,7970,8000,8010,7970,833
20241211,151300,8765024470,8010,8000,8010,7970,2337
20241211,151200,8746323960,7970,7960,7990,7950,1018
20241211,151100,8738211740,7940,7940,7980,7940,539
20241211,151000,8733931840,7980,8000,8000,7940,437
20241211,150900,8730456410,7990,7990,7990,7940,316
20241211,150800,8727935390,8000,8000,8000,8000,13
20241211,150700,8727831390,7970,7980,7980,7930,1853
20241211,150600,8713086830,7980,7980,8040,7980,146
20241211,150500,8711918400,8040,8030,8040,7970,479
20241211,150400,8708072930,8030,8010,8030,7990,111
20241211,150300,8707183790,8000,8000,8040,8000,615
20241211,150200,8702260800,7950,7950,7960,7950,742
20241211,150100,8696355330,8000,7940,8000,7920,2376
20241211,150000,8677511340,7930,7960,8000,7930,922
20241211,145900,8670188020,7960,8020,8020,7960,786
20241211,145800,8663930140,8030,7960,8030,7960,1048
20241211,145700,8655537100,8010,8010,8020,7970,1608
20241211,145600,8642680180,8000,7940,8010,7940,1134
20241211,145500,8633621140,7950,7960,7970,7940,3558
20241211,145400,8605321280,7940,7960,7960,7920,1647
20241211,145300,8592251770,7930,8000,8000,7910,7670
20241211,145200,8531387000,7970,7940,8020,7900,4387
20241211,145100,8496515580,7890,8200,8200,7890,18866
20241211,145000,8344910270,8180,8340,8340,8120,6315
20241211,144900,8292851640,8300,8160,8350,8150,7045
20241211,144800,8234439930,8170,8180,8190,8150,1250
20241211,144700,8224231630,8190,8200,8200,8160,4921
20241211,144600,8183987340,8190,8200,8200,8190,2443
20241211,144500,8163975040,8190,8200,8210,8170,2116
20241211,144400,8146635470,8210,8160,8220,8110,8434
20241211,144300,8077703080,8150,8310,8320,7990,9091
20241211,144200,8003377500,8310,8360,8380,8310,11314
20241211,144100,7908960920,8350,8420,8440,8350,16165
20241211,144000,7773254690,8420,8180,8460,8180,42886
20241211,143900,7416792260,8210,7950,8480,7900,31985
20241211,143800,7153810800,7900,7900,7950,7890,523
20241211,143700,7149661110,7950,7870,7950,7870,117
20241211,143600,7148736870,7870,7860,7870,7830,225
20241211,143500,7146970040,7860,7840,7860,7820,1080
20241211,143400,7138507030,7880,7830,7880,7830,529
20241211,143300,7134343710,7890,7830,7890,7820,3252
20241211,143200,7108874000,7830,7920,7920,7800,4911
20241211,143100,7070339070,7930,7960,7970,7910,279
20241211,143000,7068129410,7970,7910,7970,7900,1900
20241211,142900,7053054410,7900,7880,7920,7880,421
20241211,142800,7049726320,7890,7890,7930,7820,2952
20241211,142700,7026525630,7890,7910,7940,7880,3652
20241211,142600,6997696870,7910,7960,7990,7840,8604
20241211,142500,6929701630,7990,7980,8000,7920,1836
20241211,142400,6915122940,7980,7970,8010,7970,433
20241211,142300,6911666530,7970,7960,8030,7910,5443
20241211,142200,6868413700,7990,8040,8040,7960,4441
20241211,142100,6832894770,8040,8080,8080,8010,2905
20241211,142000,6809556930,8070,8060,8080,8060,269
20241211,141900,6807388550,8060,8080,8080,8050,280
20241211,141800,6805130210,8080,8060,8140,8050,1375
20241211,141700,6794016460,8030,8030,8060,8010,1534
20241211,141600,6781713970,8030,8070,8070,8020,2592
20241211,141500,6760889860,8090,8050,8090,8030,2366
20241211,141400,6741858030,8060,8080,8090,8040,4076
20241211,141300,6709027820,8070,8110,8140,8070,4579
20241211,141200,6671980640,8110,8110,8190,8100,2306
20241211,141100,6653195330,8110,8180,8180,8080,5209
20241211,141000,6610913730,8170,8150,8180,8120,829
20241211,140900,6604166980,8110,8180,8180,8040,7844
20241211,140800,6540515400,8170,8200,8220,8160,6215
20241211,140700,6489612300,8210,8210,8240,8200,2607
20241211,140600,6468221450,8210,8210,8230,8210,1299
20241211,140500,6457550800,8210,8260,8260,8200,1226
20241211,140400,6447483610,8230,8240,8260,8200,857
20241211,140300,6440442490,8200,8270,8290,8190,5619
20241211,140200,6394246940,8270,8280,8300,8210,2226
20241211,140100,6375890380,8280,8270,8280,8200,6365
20241211,140000,6323307390,8270,8300,8350,8270,5520
20241211,135900,6277519910,8270,8230,8300,8230,7245
20241211,135800,6217834870,8230,8230,8270,8190,19078
20241211,135700,6060568090,8230,8180,8270,8170,5748
20241211,135600,6013382780,8180,8130,8250,8130,5081
20241211,135500,5971668140,8120,8090,8220,8070,6971
20241211,135400,5914813150,8070,8170,8170,8030,5794
20241211,135300,5868112360,8170,8070,8190,8060,5489
20241211,135200,5823410030,8060,8210,8250,8020,13592
20241211,135100,5713228430,8250,8330,8340,8170,6076
20241211,135000,5663220940,8300,8270,8360,8160,13832
20241211,134900,5549197380,8260,8210,8350,8200,5049
20241211,134800,5507451030,8200,8230,8360,8200,5887
20241211,134700,5458711440,8260,8350,8360,8220,5338
20241211,134600,5414530760,8350,8240,8420,8180,14825
20241211,134500,5290813890,8240,8250,8320,7950,22342
20241211,134400,5108104340,8290,8370,8410,8250,9040
20241211,134300,5032790020,8370,8350,8400,8330,6749
20241211,134200,4976347570,8340,8460,8460,8300,21436
20241211,134100,4796814320,8440,8460,8470,8410,10001
20241211,134000,4712426320,8440,8530,8530,8400,16679
20241211,133900,4571534480,8520,8400,8800,8370,79709
20241211,133800,3892178360,8370,8290,8500,8210,43758
20241211,133700,3526097760,8230,8160,8430,8160,35697
20241211,133600,3230468340,8180,8030,8250,8010,28695
20241211,133500,2996161080,8020,8050,8220,7930,48651
20241211,133400,2602172530,8060,8220,8280,7970,57417
20241211,133300,2137140610,8220,8450,8450,8150,51954
20241211,133200,1706057180,8450,8070,8500,8010,124291
20241211,133100,676353520,7760,7760,7760,7760,0
20241211,133000,676353520,7760,7420,7770,7420,36377
20241211,132900,397824090,7430,7430,7430,7430,0
20241211,132800,397824090,7430,7430,7430,7430,1
20241211,132700,397816660,7430,7430,7430,7430,64
20241211,132600,397341140,7430,7430,7430,7380,178
20241211,132500,396026750,7480,7370,7490,7370,2844
20241211,132400,374803690,7440,7440,7450,7440,610
20241211,132300,370261400,7440,7440,7440,7440,0
20241211,132200,370261400,7440,7440,7440,7440,0
20241211,132100,370261400,7440,7440,7440,7440,0
20241211,132000,370261400,7440,7440,7450,7290,1508
20241211,131900,359071990,7440,7430,7450,7390,896
20241211,131800,352406440,7430,7420,7430,7420,371
20241211,131700,349653600,7420,7360,7420,7360,632
20241211,131600,344964220,7410,7420,7420,7370,1316
20241211,131500,335213600,7420,7400,7420,7400,599
20241211,131400,330775940,7400,7350,7410,7350,1269
20241211,131300,321393930,7350,7310,7350,7310,26
20241211,131200,321203350,7350,7320,7350,7320,5215
20241211,131100,282940670,7310,7310,7310,7310,52
20241211,131000,282560550,7310,7300,7310,7300,558
20241211,130900,278487120,7300,7300,7300,7300,243
20241211,130800,276713220,7280,7280,7280,7280,0
20241211,130700,276713220,7280,7280,7280,7280,0
20241211,130600,276713220,7280,7280,7280,7280,460
20241211,130500,273364420,7280,7260,7280,7260,1030
20241211,130400,265880690,7260,7260,7260,7260,2953
20241211,130300,244441910,7260,7250,7260,7250,2047
20241211,130200,229581850,7250,7250,7250,7250,10
20241211,130100,229509350,7260,7260,7260,7260,0
20241211,130000,229509350,7260,7260,7270,7260,2010
20241211,125900,214916650,7240,7240,7240,7240,0
20241211,125800,214916650,7240,7240,7240,7240,2901
20241211,125700,193913410,7250,7250,7250,7250,0
20241211,125600,193913410,7250,7240,7250,7240,264
20241211,125500,192001110,7200,7200,7200,7200,0
20241211,125400,192001110,7200,7200,7200,7200,0
20241211,125300,192001110,7200,7200,7200,7200,0
20241211,125200,192001110,7200,7210,7210,7200,274
20241211,125100,190027310,7200,7200,7200,7200,0
20241211,125000,190027310,7200,7200,7200,7200,0
20241211,124900,190027310,7200,7200,7200,7200,0
20241211,124800,190027310,7200,7200,7200,7200,0
20241211,124700,190027310,7200,7200,7200,7200,0
20241211,124600,190027310,7200,7200,7200,7200,0
20241211,124500,190027310,7200,7200,7200,7200,5
20241211,124400,189991310,7220,7220,7220,7220,0
20241211,124300,189991310,7220,7220,7220,7220,0
20241211,124200,189991310,7220,7240,7240,7220,24
20241211,124100,189817990,7240,7240,7240,7240,0
20241211,124000,189817990,7240,7240,7240,7240,0
20241211,123900,189817990,7240,7240,7240,7240,2
20241211,123800,189803510,7250,7250,7250,7250,0
20241211,123700,189803510,7250,7250,7250,7250,0
20241211,123600,189803510,7250,7250,7250,7250,0
20241211,123500,189803510,7250,7250,7250,7250,0
20241211,123400,189803510,7250,7250,7250,7250,0
20241211,123300,189803510,7250,7250,7250,7250,0
20241211,123200,189803510,7250,7250,7250,7250,0
20241211,123100,189803510,7250,7250,7250,7250,0
20241211,123000,189803510,7250,7250,7250,7250,3
20241211,122900,189781760,7250,7250,7250,7250,1
20241211,122800,189774510,7250,7250,7250,7250,125
20241211,122700,188868260,7250,7250,7250,7250,0
20241211,122600,188868260,7250,7250,7250,7250,0
20241211,122500,188868260,7250,7250,7250,7250,0
20241211,122400,188868260,7250,7250,7250,7250,14
20241211,122300,188766760,7250,7250,7250,7250,22
20241211,122200,188607260,7250,7250,7250,7250,0
20241211,122100,188607260,7250,7250,7250,7250,1
20241211,122000,188600010,7240,7240,7240,7240,100
20241211,121900,187876010,7190,7190,7190,7190,1
20241211,121800,187868820,7210,7210,7210,7210,0
20241211,121700,187868820,7210,7210,7210,7210,0
20241211,121600,187868820,7210,7210,7210,7210,245
20241211,121500,186102370,7210,7210,7210,7210,0
20241211,121400,186102370,7210,7210,7210,7210,0
20241211,121300,186102370,7210,7210,7210,7210,0
20241211,121200,186102370,7210,7210,7210,7210,2
20241211,121100,186087950,7210,7210,7210,7210,53
20241211,121000,185705820,7240,7240,7240,7240,0
20241211,120900,185705820,7240,7240,7240,7240,0
20241211,120800,185705820,7240,7240,7240,7240,0
20241211,120700,185705820,7240,7240,7240,7240,46
20241211,120600,185372780,7240,7240,7240,7240,45
20241211,120500,185046980,7250,7250,7250,7250,3
20241211,120400,185025230,7240,7240,7240,7240,0
20241211,120300,185025230,7240,7240,7240,7240,0
20241211,120200,185025230,7240,7240,7240,7240,0
20241211,120100,185025230,7240,7240,7240,7240,0
20241211,120000,185025230,7240,7240,7240,7240,0
20241211,115900,185025230,7240,7240,7240,7240,0
20241211,115800,185025230,7240,7240,7240,7240,0
20241211,115700,185025230,7240,7240,7240,7240,0
20241211,115600,185025230,7240,7240,7240,7240,0
20241211,115500,185025230,7240,7240,7240,7240,0
20241211,115400,185025230,7240,7220,7240,7200,91
20241211,115300,184369020,7240,7240,7240,7240,0
20241211,115200,184369020,7240,7240,7240,7240,0
20241211,115100,184369020,7240,7240,7240,7240,0
20241211,115000,184369020,7240,7240,7240,7240,0
20241211,114900,184369020,7240,7240,7240,7240,0
20241211,114800,184369020,7240,7240,7240,7240,41
20241211,114700,184072180,7240,7220,7240,7220,1355
20241211,114600,174267540,7210,7210,7210,7210,23
20241211,114500,174101710,7200,7200,7200,7200,0
20241211,114400,174101710,7200,7200,7200,7200,66
20241211,114300,173626510,7190,7220,7220,7190,720
20241211,114200,168436580,7220,7220,7220,7220,0
20241211,114100,168436580,7220,7180,7220,7170,106
20241211,114000,167676070,7180,7180,7180,7180,7
20241211,113900,167625810,7180,7180,7180,7180,23
20241211,113800,167460670,7190,7190,7190,7190,5
20241211,113700,167424720,7190,7190,7190,7190,0
20241211,113600,167424720,7190,7190,7190,7190,292
20241211,113500,165325240,7200,7220,7220,7200,70
20241211,113400,164819860,7220,7220,7220,7220,6
20241211,113300,164776540,7220,7220,7220,7220,5
20241211,113200,164740440,7230,7230,7230,7230,0
20241211,113100,164740440,7230,7230,7230,7230,0
20241211,113000,164740440,7230,7230,7230,7230,0
20241211,112900,164740440,7230,7230,7230,7230,0
20241211,112800,164740440,7230,7230,7230,7230,0
20241211,112700,164740440,7230,7230,7230,7230,0
20241211,112600,164740440,7230,7200,7230,7190,53
20241211,112500,164358810,7200,7200,7200,7200,0
20241211,112400,164358810,7200,7200,7200,7200,0
20241211,112300,164358810,7200,7200,7200,7200,0
20241211,112200,164358810,7200,7230,7230,7200,1038
20241211,112100,156879010,7240,7240,7240,7240,0
20241211,112000,156879010,7240,7240,7240,7240,0
20241211,111900,156879010,7240,7240,7240,7240,0
20241211,111800,156879010,7240,7240,7240,7240,0
20241211,111700,156879010,7240,7250,7250,7240,18
20241211,111600,156748550,7250,7250,7250,7250,0
20241211,111500,156748550,7250,7250,7250,7250,0
20241211,111400,156748550,7250,7250,7250,7250,0
20241211,111300,156748550,7250,7250,7250,7250,0
20241211,111200,156748550,7250,7250,7250,7250,5
20241211,111100,156712300,7250,7250,7260,7250,117
20241211,111000,155863850,7250,7250,7250,7250,5
20241211,110900,155827600,7250,7250,7250,7250,0
20241211,110800,155827600,7250,7250,7250,7250,3
20241211,110700,155805850,7230,7230,7230,7230,4
20241211,110600,155776930,7230,7230,7230,7230,0
20241211,110500,155776930,7230,7230,7230,7230,1
20241211,110400,155769700,7230,7250,7260,7230,22
20241211,110300,155610070,7230,7230,7230,7230,0
20241211,110200,155610070,7230,7230,7230,7230,0
20241211,110100,155610070,7230,7230,7230,7230,22
20241211,110000,155451010,7230,7230,7230,7230,0
20241211,105900,155451010,7230,7230,7230,7230,0
20241211,105800,155451010,7230,7230,7230,7230,310
20241211,105700,153209710,7250,7250,7250,7250,0
20241211,105600,153209710,7250,7250,7250,7250,0
20241211,105500,153209710,7250,7250,7250,7250,0
20241211,105400,153209710,7250,7250,7250,7250,63
20241211,105300,152752960,7210,7210,7210,7210,0
20241211,105200,152752960,7210,7210,7210,7210,0
20241211,105100,152752960,7210,7210,7210,7210,1
20241211,105000,152745750,7210,7210,7210,7210,0
20241211,104900,152745750,7210,7210,7210,7210,1
20241211,104800,152738540,7210,7210,7210,7210,3
20241211,104700,152716910,7250,7230,7250,7230,20
20241211,104600,152571960,7260,7260,7260,7260,0
20241211,104500,152571960,7260,7230,7260,7210,16
20241211,104400,152455950,7230,7230,7230,7230,0
20241211,104300,152455950,7230,7230,7230,7230,0
20241211,104200,152455950,7230,7230,7230,7230,184
20241211,104100,151125630,7230,7250,7250,7230,61
20241211,104000,150683820,7250,7250,7250,7250,2
20241211,103900,150669320,7250,7250,7250,7250,0
20241211,103800,150669320,7250,7250,7250,7250,361
20241211,103700,148052070,7250,7250,7250,7250,10
20241211,103600,147979570,7260,7260,7260,7260,0
20241211,103500,147979570,7260,7260,7260,7260,33
20241211,103400,147739990,7220,7220,7220,7220,0
20241211,103300,147739990,7220,7220,7220,7220,198
20241211,103200,146310430,7220,7220,7220,7220,46
20241211,103100,145978310,7220,7230,7230,7220,24
20241211,103000,145804990,7240,7240,7240,7240,26
20241211,102900,145616750,7260,7280,7280,7150,2245
20241211,102800,129354530,7290,7330,7330,7290,117
20241211,102700,128501200,7330,7330,7330,7330,0
20241211,102600,128501200,7330,7330,7330,7330,0
20241211,102500,128501200,7330,7330,7330,7330,3
20241211,102400,128479210,7290,7290,7290,7290,0
20241211,102300,128479210,7290,7300,7300,7290,110
20241211,102200,127676960,7310,7310,7310,7310,0
20241211,102100,127676960,7310,7310,7310,7310,0
20241211,102000,127676960,7310,7310,7310,7310,1
20241211,101900,127669650,7290,7290,7290,7290,18
20241211,101800,127538430,7290,7290,7290,7290,0
20241211,101700,127538430,7290,7290,7290,7290,0
20241211,101600,127538430,7290,7290,7290,7290,0
20241211,101500,127538430,7290,7290,7290,7290,21
20241211,101400,127385340,7340,7300,7340,7300,362
20241211,101300,124742540,7300,7300,7300,7300,3
20241211,101200,124720640,7300,7310,7310,7300,20
20241211,101100,124574520,7310,7310,7310,7310,1
20241211,101000,124567210,7320,7320,7320,7320,0
20241211,100900,124567210,7320,7320,7320,7320,0
20241211,100800,124567210,7320,7310,7320,7310,725
20241211,100700,119263830,7320,7320,7320,7320,56
20241211,100600,118853910,7350,7350,7350,7350,0
20241211,100500,118853910,7350,7320,7350,7310,795
20241211,100400,113035170,7320,7380,7380,7320,89
20241211,100300,112379280,7350,7350,7350,7350,0
20241211,100200,112379280,7350,7350,7350,7350,0
20241211,100100,112379280,7350,7350,7350,7350,0
20241211,100000,112379280,7350,7350,7370,7350,277
20241211,095900,110339670,7320,7320,7350,7320,67
20241211,095800,109848930,7300,7330,7330,7300,152
20241211,095700,108735300,7320,7320,7320,7320,15
20241211,095600,108625500,7350,7350,7350,7350,55
20241211,095500,108221250,7310,7310,7310,7310,0
20241211,095400,108221250,7310,7310,7310,7310,0
20241211,095300,108221250,7310,7310,7310,7310,8
20241211,095200,108162770,7350,7350,7350,7350,0
20241211,095100,108162770,7350,7350,7350,7350,82
20241211,095000,107560070,7350,7350,7350,7350,0
20241211,094900,107560070,7350,7350,7350,7350,2
20241211,094800,107545370,7360,7350,7360,7350,318
20241211,094700,105206090,7360,7360,7360,7360,0
20241211,094600,105206090,7360,7360,7360,7360,0
20241211,094500,105206090,7360,7360,7360,7360,22
20241211,094400,105044170,7360,7360,7360,7360,100
20241211,094300,104308170,7360,7360,7360,7360,2
20241211,094200,104293450,7270,7270,7270,7270,0
20241211,094100,104293450,7270,7270,7270,7270,0
20241211,094000,104293450,7270,7270,7270,7270,6
20241211,093900,104249830,7400,7300,7400,7300,674
20241211,093800,99282930,7250,7250,7250,7250,3
20241211,093700,99261180,7270,7250,7270,7250,169
20241211,093600,98033610,7250,7270,7270,7250,696
20241211,093500,92984260,7260,7260,7260,7260,0
20241211,093400,92984260,7260,7250,7260,7250,536
20241211,093300,89097250,7250,7290,7290,7250,859
20241211,093200,82860670,7300,7300,7300,7300,0
20241211,093100,82860670,7300,7300,7300,7300,1
20241211,093000,82853370,7300,7310,7310,7300,246
20241211,092900,81056160,7320,7320,7320,7320,6
20241211,092800,81012240,7320,7320,7320,7320,0
20241211,092700,81012240,7320,7320,7320,7320,52
20241211,092600,80631600,7320,7320,7320,7320,1
20241211,092500,80624280,7320,7360,7360,7320,7
20241211,092400,80572800,7360,7360,7360,7360,144
20241211,092300,79512960,7380,7380,7380,7380,0
20241211,092200,79512960,7380,7380,7380,7380,30
20241211,092100,79291560,7380,7380,7380,7360,437
20241211,092000,76071440,7380,7330,7380,7330,454
20241211,091900,72726410,7330,7360,7360,7330,683
20241211,091800,67718360,7360,7340,7360,7340,603
20241211,091700,63284000,7340,7340,7340,7340,103
20241211,091600,62527980,7300,7300,7330,7300,63
20241211,091500,62067030,7330,7300,7330,7300,275
20241211,091400,60056780,7320,7320,7320,7300,142
20241211,091300,59017360,7320,7270,7320,7270,214
20241211,091200,57456330,7320,7320,7320,7310,134
20241211,091100,56475700,7320,7270,7320,7270,400
20241211,091000,53550760,7270,7280,7300,7270,981
20241211,090900,46405030,7270,7240,7270,7240,239
20241211,090800,44673290,7240,7270,7270,7240,51
20241211,090700,44302550,7270,7190,7270,7190,1021
20241211,090600,36933470,7190,7180,7190,7180,208
20241211,090500,35438950,7150,7190,7190,7150,168
20241211,090400,34232830,7190,7170,7190,7170,730
20241211,090300,28985350,7170,7170,7170,7170,160
20241211,090200,27838150,7200,7200,7200,7200,140
20241211,090100,26830150,7190,7150,7190,7150,229
20241211,090000,25188410,7100,7070,7400,7070,3517