KissMeData/380540/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,213000,359148398,1278,1278,1278,1278,3433
20241211,212900,359148398,1278,1278,1278,1278,0
20241211,212800,359148398,1278,1278,1278,1278,0
20241211,212700,359148398,1278,1278,1278,1278,0
20241211,212600,359148398,1278,1278,1278,1278,0
20241211,212500,359148398,1278,1278,1278,1278,0
20241211,212400,359148398,1278,1278,1278,1278,0
20241211,212300,359148398,1278,1278,1278,1278,0
20241211,212200,359148398,1278,1278,1278,1278,0
20241211,212100,359148398,1278,1278,1278,1278,0
20241211,212000,359148398,1278,1278,1278,1278,0
20241211,211900,359148398,1278,1278,1278,1278,0
20241211,211800,359148398,1278,1278,1278,1278,0
20241211,211700,359148398,1278,1278,1278,1278,0
20241211,211600,359148398,1278,1278,1278,1278,0
20241211,211500,359148398,1278,1278,1278,1278,0
20241211,211400,359148398,1278,1278,1278,1278,0
20241211,211300,359148398,1278,1278,1278,1278,0
20241211,211200,359148398,1278,1278,1278,1278,0
20241211,211100,359148398,1278,1278,1278,1278,0
20241211,211000,359148398,1278,1278,1278,1278,0
20241211,210900,359148398,1278,1278,1278,1278,0
20241211,210800,359148398,1278,1278,1278,1278,0
20241211,210700,359148398,1278,1278,1278,1278,0
20241211,210600,359148398,1278,1278,1278,1278,0
20241211,210500,359148398,1278,1278,1278,1278,0
20241211,210400,359148398,1278,1278,1278,1278,0
20241211,210300,359148398,1278,1278,1278,1278,0
20241211,210200,359148398,1278,1278,1278,1278,0
20241211,210100,359148398,1278,1278,1278,1278,0
20241211,210000,359148398,1278,1278,1278,1278,3433
20241211,205900,359148398,1278,1278,1278,1278,0
20241211,205800,359148398,1278,1278,1278,1278,0
20241211,205700,359148398,1278,1278,1278,1278,0
20241211,205600,359148398,1278,1278,1278,1278,0
20241211,205500,359148398,1278,1278,1278,1278,0
20241211,205400,359148398,1278,1278,1278,1278,0
20241211,205300,359148398,1278,1278,1278,1278,0
20241211,205200,359148398,1278,1278,1278,1278,0
20241211,205100,359148398,1278,1278,1278,1278,0
20241211,205000,359148398,1278,1278,1278,1278,0
20241211,204900,359148398,1278,1278,1278,1278,0
20241211,204800,359148398,1278,1278,1278,1278,0
20241211,204700,359148398,1278,1278,1278,1278,0
20241211,204600,359148398,1278,1278,1278,1278,0
20241211,204500,359148398,1278,1278,1278,1278,0
20241211,204400,359148398,1278,1278,1278,1278,0
20241211,204300,359148398,1278,1278,1278,1278,0
20241211,204200,359148398,1278,1278,1278,1278,0
20241211,204100,359148398,1278,1278,1278,1278,0
20241211,204000,359148398,1278,1278,1278,1278,0
20241211,203900,359148398,1278,1278,1278,1278,0
20241211,203800,359148398,1278,1278,1278,1278,0
20241211,203700,359148398,1278,1278,1278,1278,0
20241211,203600,359148398,1278,1278,1278,1278,0
20241211,203500,359148398,1278,1278,1278,1278,0
20241211,203400,359148398,1278,1278,1278,1278,0
20241211,203300,359148398,1278,1278,1278,1278,0
20241211,203200,359148398,1278,1278,1278,1278,0
20241211,203100,359148398,1278,1278,1278,1278,0
20241211,203000,359148398,1278,1278,1278,1278,3433
20241211,202900,359148398,1278,1278,1278,1278,0
20241211,202800,359148398,1278,1278,1278,1278,0
20241211,202700,359148398,1278,1278,1278,1278,0
20241211,202600,359148398,1278,1278,1278,1278,0
20241211,202500,359148398,1278,1278,1278,1278,0
20241211,202400,359148398,1278,1278,1278,1278,0
20241211,202300,359148398,1278,1278,1278,1278,0
20241211,202200,359148398,1278,1278,1278,1278,0
20241211,202100,359148398,1278,1278,1278,1278,0
20241211,202000,359148398,1278,1278,1278,1278,0
20241211,201900,359148398,1278,1278,1278,1278,0
20241211,201800,359148398,1278,1278,1278,1278,0
20241211,201700,359148398,1278,1278,1278,1278,0
20241211,201600,359148398,1278,1278,1278,1278,0
20241211,201500,359148398,1278,1278,1278,1278,0
20241211,201400,359148398,1278,1278,1278,1278,0
20241211,201300,359148398,1278,1278,1278,1278,0
20241211,201200,359148398,1278,1278,1278,1278,0
20241211,201100,359148398,1278,1278,1278,1278,0
20241211,201000,359148398,1278,1278,1278,1278,0
20241211,200900,359148398,1278,1278,1278,1278,0
20241211,200800,359148398,1278,1278,1278,1278,0
20241211,200700,359148398,1278,1278,1278,1278,0
20241211,200600,359148398,1278,1278,1278,1278,0
20241211,200500,359148398,1278,1278,1278,1278,0
20241211,200400,359148398,1278,1278,1278,1278,0
20241211,200300,359148398,1278,1278,1278,1278,0
20241211,200200,359148398,1278,1278,1278,1278,0
20241211,200100,359148398,1278,1278,1278,1278,0
20241211,200000,359148398,1278,1278,1278,1278,3433
20241211,195900,359148398,1278,1278,1278,1278,0
20241211,195800,359148398,1278,1278,1278,1278,0
20241211,195700,359148398,1278,1278,1278,1278,0
20241211,195600,359148398,1278,1278,1278,1278,0
20241211,195500,359148398,1278,1278,1278,1278,0
20241211,195400,359148398,1278,1278,1278,1278,0
20241211,195300,359148398,1278,1278,1278,1278,0
20241211,195200,359148398,1278,1278,1278,1278,0
20241211,195100,359148398,1278,1278,1278,1278,0
20241211,195000,359148398,1278,1278,1278,1278,0
20241211,194900,359148398,1278,1278,1278,1278,0
20241211,194800,359148398,1278,1278,1278,1278,0
20241211,194700,359148398,1278,1278,1278,1278,0
20241211,194600,359148398,1278,1278,1278,1278,0
20241211,194500,359148398,1278,1278,1278,1278,0
20241211,194400,359148398,1278,1278,1278,1278,0
20241211,194300,359148398,1278,1278,1278,1278,0
20241211,194200,359148398,1278,1278,1278,1278,0
20241211,194100,359148398,1278,1278,1278,1278,0
20241211,194000,359148398,1278,1278,1278,1278,0
20241211,193900,359148398,1278,1278,1278,1278,0
20241211,193800,359148398,1278,1278,1278,1278,0
20241211,193700,359148398,1278,1278,1278,1278,0
20241211,193600,359148398,1278,1278,1278,1278,0
20241211,193500,359148398,1278,1278,1278,1278,0
20241211,193400,359148398,1278,1278,1278,1278,0
20241211,193300,359148398,1278,1278,1278,1278,0
20241211,193200,359148398,1278,1278,1278,1278,0
20241211,193100,359148398,1278,1278,1278,1278,0
20241211,193000,359148398,1278,1278,1278,1278,3433
20241211,192900,359148398,1278,1278,1278,1278,0
20241211,192800,359148398,1278,1278,1278,1278,0
20241211,192700,359148398,1278,1278,1278,1278,0
20241211,192600,359148398,1278,1278,1278,1278,0
20241211,192500,359148398,1278,1278,1278,1278,0
20241211,192400,359148398,1278,1278,1278,1278,0
20241211,192300,359148398,1278,1278,1278,1278,0
20241211,192200,359148398,1278,1278,1278,1278,0
20241211,192100,359148398,1278,1278,1278,1278,0
20241211,192000,359148398,1278,1278,1278,1278,0
20241211,191900,359148398,1278,1278,1278,1278,0
20241211,191800,359148398,1278,1278,1278,1278,0
20241211,191700,359148398,1278,1278,1278,1278,0
20241211,191600,359148398,1278,1278,1278,1278,0
20241211,191500,359148398,1278,1278,1278,1278,0
20241211,191400,359148398,1278,1278,1278,1278,0
20241211,191300,359148398,1278,1278,1278,1278,0
20241211,191200,359148398,1278,1278,1278,1278,0
20241211,191100,359148398,1278,1278,1278,1278,0
20241211,191000,359148398,1278,1278,1278,1278,0
20241211,190900,359148398,1278,1278,1278,1278,0
20241211,190800,359148398,1278,1278,1278,1278,0
20241211,190700,359148398,1278,1278,1278,1278,0
20241211,190600,359148398,1278,1278,1278,1278,0
20241211,190500,359148398,1278,1278,1278,1278,0
20241211,190400,359148398,1278,1278,1278,1278,0
20241211,190300,359148398,1278,1278,1278,1278,0
20241211,190200,359148398,1278,1278,1278,1278,0
20241211,190100,359148398,1278,1278,1278,1278,0
20241211,190000,359148398,1278,1278,1278,1278,3433
20241211,185900,359148398,1278,1278,1278,1278,0
20241211,185800,359148398,1278,1278,1278,1278,0
20241211,185700,359148398,1278,1278,1278,1278,0
20241211,185600,359148398,1278,1278,1278,1278,0
20241211,185500,359148398,1278,1278,1278,1278,0
20241211,185400,359148398,1278,1278,1278,1278,0
20241211,185300,359148398,1278,1278,1278,1278,0
20241211,185200,359148398,1278,1278,1278,1278,0
20241211,185100,359148398,1278,1278,1278,1278,0
20241211,185000,359148398,1278,1278,1278,1278,0
20241211,184900,359148398,1278,1278,1278,1278,0
20241211,184800,359148398,1278,1278,1278,1278,0
20241211,184700,359148398,1278,1278,1278,1278,0
20241211,184600,359148398,1278,1278,1278,1278,0
20241211,184500,359148398,1278,1278,1278,1278,0
20241211,184400,359148398,1278,1278,1278,1278,0
20241211,184300,359148398,1278,1278,1278,1278,0
20241211,184200,359148398,1278,1278,1278,1278,0
20241211,184100,359148398,1278,1278,1278,1278,0
20241211,184000,359148398,1278,1278,1278,1278,0
20241211,183900,359148398,1278,1278,1278,1278,0
20241211,183800,359148398,1278,1278,1278,1278,0
20241211,183700,359148398,1278,1278,1278,1278,0
20241211,183600,359148398,1278,1278,1278,1278,0
20241211,183500,359148398,1278,1278,1278,1278,0
20241211,183400,359148398,1278,1278,1278,1278,0
20241211,183300,359148398,1278,1278,1278,1278,0
20241211,183200,359148398,1278,1278,1278,1278,0
20241211,183100,359148398,1278,1278,1278,1278,0
20241211,183000,359148398,1278,1278,1278,1278,3433
20241211,182900,359148398,1278,1278,1278,1278,0
20241211,182800,359148398,1278,1278,1278,1278,0
20241211,182700,359148398,1278,1278,1278,1278,0
20241211,182600,359148398,1278,1278,1278,1278,0
20241211,182500,359148398,1278,1278,1278,1278,0
20241211,182400,359148398,1278,1278,1278,1278,0
20241211,182300,359148398,1278,1278,1278,1278,0
20241211,182200,359148398,1278,1278,1278,1278,0
20241211,182100,359148398,1278,1278,1278,1278,0
20241211,182000,359148398,1278,1278,1278,1278,0
20241211,181900,359148398,1278,1278,1278,1278,0
20241211,181800,359148398,1278,1278,1278,1278,0
20241211,181700,359148398,1278,1278,1278,1278,0
20241211,181600,359148398,1278,1278,1278,1278,0
20241211,181500,359148398,1278,1278,1278,1278,0
20241211,181400,359148398,1278,1278,1278,1278,0
20241211,181300,359148398,1278,1278,1278,1278,0
20241211,181200,359148398,1278,1278,1278,1278,0
20241211,181100,359148398,1278,1278,1278,1278,0
20241211,181000,359148398,1278,1278,1278,1278,0
20241211,180900,359148398,1278,1278,1278,1278,0
20241211,180800,359148398,1278,1278,1278,1278,0
20241211,180700,359148398,1278,1278,1278,1278,0
20241211,180600,359148398,1278,1278,1278,1278,0
20241211,180500,359148398,1278,1278,1278,1278,0
20241211,180400,359148398,1278,1278,1278,1278,0
20241211,180300,359148398,1278,1278,1278,1278,0
20241211,180200,359148398,1278,1278,1278,1278,0
20241211,180100,359148398,1278,1278,1278,1278,0
20241211,180000,359148398,1278,1278,1278,1278,3433
20241211,175900,359148398,1278,1278,1278,1278,0
20241211,175800,359148398,1278,1278,1278,1278,0
20241211,175700,359148398,1278,1278,1278,1278,0
20241211,175600,359148398,1278,1278,1278,1278,0
20241211,175500,359148398,1278,1278,1278,1278,0
20241211,175400,359148398,1278,1278,1278,1278,0
20241211,175300,359148398,1278,1278,1278,1278,0
20241211,175200,359148398,1278,1278,1278,1278,0
20241211,175100,359148398,1278,1278,1278,1278,0
20241211,175000,359148398,1278,1278,1278,1278,0
20241211,174900,359148398,1278,1278,1278,1278,0
20241211,174800,359148398,1278,1278,1278,1278,0
20241211,174700,359148398,1278,1278,1278,1278,0
20241211,174600,359148398,1278,1278,1278,1278,0
20241211,174500,359148398,1278,1278,1278,1278,0
20241211,174400,359148398,1278,1278,1278,1278,0
20241211,174300,359148398,1278,1278,1278,1278,0
20241211,174200,359148398,1278,1278,1278,1278,0
20241211,174100,359148398,1278,1278,1278,1278,0
20241211,174000,359148398,1278,1278,1278,1278,0
20241211,173900,359148398,1278,1278,1278,1278,0
20241211,173800,359148398,1278,1278,1278,1278,0
20241211,173700,359148398,1278,1278,1278,1278,0
20241211,173600,359148398,1278,1278,1278,1278,0
20241211,173500,359148398,1278,1278,1278,1278,0
20241211,173400,359148398,1278,1278,1278,1278,0
20241211,173300,359148398,1278,1278,1278,1278,0
20241211,173200,359148398,1278,1278,1278,1278,0
20241211,173100,359148398,1278,1278,1278,1278,0
20241211,173000,359148398,1278,1278,1278,1278,3433
20241211,172900,359148398,1278,1278,1278,1278,0
20241211,172800,359148398,1278,1278,1278,1278,0
20241211,172700,359148398,1278,1278,1278,1278,0
20241211,172600,359148398,1278,1278,1278,1278,0
20241211,172500,359148398,1278,1278,1278,1278,0
20241211,172400,359148398,1278,1278,1278,1278,0
20241211,172300,359148398,1278,1278,1278,1278,0
20241211,172200,359148398,1278,1278,1278,1278,0
20241211,172100,359148398,1278,1278,1278,1278,0
20241211,172000,359148398,1278,1278,1278,1278,0
20241211,171900,359148398,1278,1278,1278,1278,0
20241211,171800,359148398,1278,1278,1278,1278,0
20241211,171700,359148398,1278,1278,1278,1278,0
20241211,171600,359148398,1278,1278,1278,1278,0
20241211,171500,359148398,1278,1278,1278,1278,0
20241211,171400,359148398,1278,1278,1278,1278,0
20241211,171300,359148398,1278,1278,1278,1278,0
20241211,171200,359148398,1278,1278,1278,1278,0
20241211,171100,359148398,1278,1278,1278,1278,0
20241211,171000,359148398,1278,1278,1278,1278,0
20241211,170900,359148398,1278,1278,1278,1278,0
20241211,170800,359148398,1278,1278,1278,1278,0
20241211,170700,359148398,1278,1278,1278,1278,0
20241211,170600,359148398,1278,1278,1278,1278,0
20241211,170500,359148398,1278,1278,1278,1278,0
20241211,170400,359148398,1278,1278,1278,1278,0
20241211,170300,359148398,1278,1278,1278,1278,0
20241211,170200,359148398,1278,1278,1278,1278,0
20241211,170100,359148398,1278,1278,1278,1278,0
20241211,170000,359148398,1278,1278,1278,1278,3433
20241211,165900,359148398,1278,1278,1278,1278,0
20241211,165800,359148398,1278,1278,1278,1278,0
20241211,165700,359148398,1278,1278,1278,1278,0
20241211,165600,359148398,1278,1278,1278,1278,0
20241211,165500,359148398,1278,1278,1278,1278,0
20241211,165400,359148398,1278,1278,1278,1278,0
20241211,165300,359148398,1278,1278,1278,1278,0
20241211,165200,359148398,1278,1278,1278,1278,0
20241211,165100,359148398,1278,1278,1278,1278,0
20241211,165000,359148398,1278,1278,1278,1278,0
20241211,164900,359148398,1278,1278,1278,1278,0
20241211,164800,359148398,1278,1278,1278,1278,0
20241211,164700,359148398,1278,1278,1278,1278,0
20241211,164600,359148398,1278,1278,1278,1278,0
20241211,164500,359148398,1278,1278,1278,1278,0
20241211,164400,359148398,1278,1278,1278,1278,0
20241211,164300,359148398,1278,1278,1278,1278,0
20241211,164200,359148398,1278,1278,1278,1278,0
20241211,164100,359148398,1278,1278,1278,1278,0
20241211,164000,359148398,1278,1278,1278,1278,0
20241211,163900,359148398,1278,1278,1278,1278,0
20241211,163800,359148398,1278,1278,1278,1278,0
20241211,163700,359148398,1278,1278,1278,1278,0
20241211,163600,359148398,1278,1278,1278,1278,0
20241211,163500,359148398,1278,1278,1278,1278,0
20241211,163400,359148398,1278,1278,1278,1278,0
20241211,163300,359148398,1278,1278,1278,1278,0
20241211,163200,359148398,1278,1278,1278,1278,0
20241211,163100,359148398,1278,1278,1278,1278,0
20241211,163000,359148398,1278,1278,1278,1278,3433
20241211,162900,359148398,1278,1278,1278,1278,0
20241211,162800,359148398,1278,1278,1278,1278,0
20241211,162700,359148398,1278,1278,1278,1278,0
20241211,162600,359148398,1278,1278,1278,1278,0
20241211,162500,359148398,1278,1278,1278,1278,0
20241211,162400,359148398,1278,1278,1278,1278,0
20241211,162300,359148398,1278,1278,1278,1278,0
20241211,162200,359148398,1278,1278,1278,1278,0
20241211,162100,359148398,1278,1278,1278,1278,0
20241211,162000,359148398,1278,1278,1278,1278,0
20241211,161900,359148398,1278,1278,1278,1278,0
20241211,161800,359148398,1278,1278,1278,1278,0
20241211,161700,359148398,1278,1278,1278,1278,0
20241211,161600,359148398,1278,1278,1278,1278,0
20241211,161500,359148398,1278,1278,1278,1278,0
20241211,161400,359148398,1278,1278,1278,1278,0
20241211,161300,359148398,1278,1278,1278,1278,0
20241211,161200,359148398,1278,1278,1278,1278,0
20241211,161100,359148398,1278,1278,1278,1278,0
20241211,161000,359148398,1278,1278,1278,1278,0
20241211,160900,359148398,1278,1278,1278,1278,0
20241211,160800,359148398,1278,1278,1278,1278,0
20241211,160700,359148398,1278,1278,1278,1278,0
20241211,160600,359148398,1278,1278,1278,1278,0
20241211,160500,359148398,1278,1278,1278,1278,0
20241211,160400,359148398,1278,1278,1278,1278,0
20241211,160300,359148398,1278,1278,1278,1278,0
20241211,160200,359148398,1278,1278,1278,1278,0
20241211,160100,359148398,1278,1278,1278,1278,0
20241211,160000,359148398,1278,1278,1278,1278,3433
20241211,155900,359148398,1278,1278,1278,1278,0
20241211,155800,359148398,1278,1278,1278,1278,0
20241211,155700,359148398,1278,1278,1278,1278,0
20241211,155600,359148398,1278,1278,1278,1278,0
20241211,155500,359148398,1278,1278,1278,1278,0
20241211,155400,359148398,1278,1278,1278,1278,0
20241211,155300,359148398,1278,1278,1278,1278,0
20241211,155200,359148398,1278,1278,1278,1278,0
20241211,155100,359148398,1278,1278,1278,1278,0
20241211,155000,359148398,1278,1278,1278,1278,0
20241211,154900,359148398,1278,1278,1278,1278,0
20241211,154800,359148398,1278,1278,1278,1278,0
20241211,154700,359148398,1278,1278,1278,1278,0
20241211,154600,359148398,1278,1278,1278,1278,0
20241211,154500,359148398,1278,1278,1278,1278,0
20241211,154400,359148398,1278,1278,1278,1278,0
20241211,154300,359148398,1278,1278,1278,1278,0
20241211,154200,359148398,1278,1278,1278,1278,0
20241211,154100,359148398,1278,1278,1278,1278,0
20241211,154000,359148398,1278,1278,1278,1278,0
20241211,153900,359148398,1278,1278,1278,1278,0
20241211,153800,359148398,1278,1278,1278,1278,0
20241211,153700,359148398,1278,1278,1278,1278,0
20241211,153600,359148398,1278,1278,1278,1278,0
20241211,153500,359148398,1278,1278,1278,1278,0
20241211,153400,359148398,1278,1278,1278,1278,0
20241211,153300,359148398,1278,1278,1278,1278,0
20241211,153200,359148398,1278,1278,1278,1278,0
20241211,153100,359148398,1278,1278,1278,1278,0
20241211,153000,359148398,1278,1278,1278,1278,6866
20241211,152900,354761024,1270,1270,1270,1270,0
20241211,152800,354761024,1270,1270,1270,1270,0
20241211,152700,354761024,1270,1270,1270,1270,0
20241211,152600,354761024,1270,1270,1270,1270,0
20241211,152500,354761024,1270,1270,1270,1270,0
20241211,152400,354761024,1270,1270,1270,1270,0
20241211,152300,354761024,1270,1270,1270,1270,0
20241211,152200,354761024,1270,1270,1270,1270,0
20241211,152100,354761024,1270,1270,1270,1270,0
20241211,152000,354761024,1270,1270,1270,1270,0
20241211,151900,354761024,1270,1276,1276,1270,1267
20241211,151800,353150020,1270,1270,1275,1270,850
20241211,151700,352069965,1276,1276,1276,1276,42
20241211,151600,352016373,1276,1276,1276,1276,1
20241211,151500,352015097,1277,1277,1277,1277,1
20241211,151400,352013820,1279,1275,1279,1275,1143
20241211,151300,350556491,1280,1275,1280,1275,232
20241211,151200,350259681,1280,1280,1280,1280,1171
20241211,151100,348760801,1280,1276,1280,1276,226
20241211,151000,348472421,1280,1276,1280,1276,26
20241211,150900,348439241,1280,1280,1280,1280,0
20241211,150800,348439241,1280,1280,1280,1280,154
20241211,150700,348242121,1280,1280,1280,1280,0
20241211,150600,348242121,1280,1276,1280,1276,13
20241211,150500,348225529,1280,1280,1280,1280,10
20241211,150400,348212729,1281,1281,1281,1281,0
20241211,150300,348212729,1281,1281,1281,1281,0
20241211,150200,348212729,1281,1275,1281,1275,167
20241211,150100,347999180,1282,1282,1282,1282,0
20241211,150000,347999180,1282,1282,1282,1282,0
20241211,145900,347999180,1282,1282,1282,1282,96
20241211,145800,347876108,1282,1282,1282,1282,0
20241211,145700,347876108,1282,1282,1282,1282,0
20241211,145600,347876108,1282,1282,1282,1282,0
20241211,145500,347876108,1282,1282,1282,1282,89
20241211,145400,347762010,1282,1282,1282,1282,0
20241211,145300,347762010,1282,1275,1282,1275,2833
20241211,145200,344138604,1279,1279,1279,1279,1
20241211,145100,344137325,1277,1279,1279,1277,243
20241211,145000,343826604,1280,1280,1280,1280,0
20241211,144900,343826604,1280,1277,1280,1277,6526
20241211,144800,335489345,1280,1280,1280,1280,0
20241211,144700,335489345,1280,1280,1280,1280,0
20241211,144600,335489345,1280,1280,1280,1280,0
20241211,144500,335489345,1280,1279,1280,1279,1601
20241211,144400,333441665,1280,1280,1280,1280,0
20241211,144300,333441665,1280,1280,1280,1280,0
20241211,144200,333441665,1280,1280,1280,1280,203
20241211,144100,333181825,1281,1281,1281,1281,0
20241211,144000,333181825,1281,1281,1281,1281,0
20241211,143900,333181825,1281,1281,1281,1281,0
20241211,143800,333181825,1281,1280,1281,1280,112
20241211,143700,333038464,1283,1283,1283,1283,0
20241211,143600,333038464,1283,1283,1283,1283,0
20241211,143500,333038464,1283,1283,1283,1283,1
20241211,143400,333037181,1285,1285,1285,1285,0
20241211,143300,333037181,1285,1285,1285,1285,0
20241211,143200,333037181,1285,1285,1285,1285,1000
20241211,143100,331752181,1285,1284,1285,1284,237
20241211,143000,331447872,1284,1277,1284,1277,429
20241211,142900,330900032,1277,1277,1277,1277,0
20241211,142800,330900032,1277,1277,1277,1277,0
20241211,142700,330900032,1277,1269,1277,1269,2
20241211,142600,330897486,1277,1277,1277,1277,200
20241211,142500,330642086,1277,1277,1277,1277,0
20241211,142400,330642086,1277,1277,1277,1277,0
20241211,142300,330642086,1277,1277,1277,1277,0
20241211,142200,330642086,1277,1277,1277,1277,0
20241211,142100,330642086,1277,1277,1277,1277,4
20241211,142000,330636978,1277,1277,1277,1277,0
20241211,141900,330636978,1277,1277,1277,1277,0
20241211,141800,330636978,1277,1277,1277,1277,85
20241211,141700,330528433,1277,1277,1277,1277,0
20241211,141600,330528433,1277,1277,1277,1277,0
20241211,141500,330528433,1277,1277,1277,1277,0
20241211,141400,330528433,1277,1277,1277,1277,0
20241211,141300,330528433,1277,1277,1277,1277,0
20241211,141200,330528433,1277,1277,1277,1277,0
20241211,141100,330528433,1277,1277,1277,1277,0
20241211,141000,330528433,1277,1277,1277,1277,0
20241211,140900,330528433,1277,1277,1277,1277,223
20241211,140800,330243662,1277,1277,1277,1277,0
20241211,140700,330243662,1277,1277,1277,1277,0
20241211,140600,330243662,1277,1277,1277,1277,0
20241211,140500,330243662,1277,1277,1277,1277,0
20241211,140400,330243662,1277,1277,1277,1277,0
20241211,140300,330243662,1277,1277,1277,1277,0
20241211,140200,330243662,1277,1277,1277,1277,0
20241211,140100,330243662,1277,1277,1277,1277,0
20241211,140000,330243662,1277,1277,1277,1277,0
20241211,135900,330243662,1277,1277,1277,1277,0
20241211,135800,330243662,1277,1276,1277,1276,151
20241211,135700,330050985,1276,1276,1276,1276,300
20241211,135600,329668185,1276,1276,1276,1276,0
20241211,135500,329668185,1276,1276,1276,1276,1
20241211,135400,329666909,1270,1270,1270,1270,0
20241211,135300,329666909,1270,1270,1270,1270,3220
20241211,135200,325577509,1277,1277,1277,1277,0
20241211,135100,325577509,1277,1277,1277,1277,0
20241211,135000,325577509,1277,1277,1277,1277,0
20241211,134900,325577509,1277,1277,1277,1277,0
20241211,134800,325577509,1277,1277,1277,1277,0
20241211,134700,325577509,1277,1277,1277,1277,0
20241211,134600,325577509,1277,1277,1277,1277,0
20241211,134500,325577509,1277,1277,1277,1277,0
20241211,134400,325577509,1277,1277,1277,1277,0
20241211,134300,325577509,1277,1277,1277,1277,0
20241211,134200,325577509,1277,1277,1277,1277,235
20241211,134100,325277414,1277,1270,1277,1270,17
20241211,134000,325255712,1277,1274,1277,1274,1653
20241211,133900,323146257,1274,1274,1274,1274,0
20241211,133800,323146257,1274,1274,1274,1274,11
20241211,133700,323132243,1270,1270,1270,1270,130
20241211,133600,322967143,1270,1270,1270,1270,0
20241211,133500,322967143,1270,1270,1270,1270,0
20241211,133400,322967143,1270,1269,1270,1269,1000
20241211,133300,321697589,1269,1269,1269,1269,0
20241211,133200,321697589,1269,1269,1269,1269,0
20241211,133100,321697589,1269,1269,1269,1269,4155
20241211,133000,316424894,1269,1269,1269,1269,0
20241211,132900,316424894,1269,1269,1269,1269,0
20241211,132800,316424894,1269,1269,1269,1269,0
20241211,132700,316424894,1269,1269,1269,1269,0
20241211,132600,316424894,1269,1269,1269,1269,0
20241211,132500,316424894,1269,1269,1269,1269,0
20241211,132400,316424894,1269,1269,1269,1269,0
20241211,132300,316424894,1269,1269,1269,1269,50
20241211,132200,316361444,1270,1270,1270,1270,0
20241211,132100,316361444,1270,1270,1270,1270,0
20241211,132000,316361444,1270,1270,1270,1270,0
20241211,131900,316361444,1270,1270,1270,1270,0
20241211,131800,316361444,1270,1270,1270,1270,0
20241211,131700,316361444,1270,1270,1270,1270,0
20241211,131600,316361444,1270,1270,1270,1270,0
20241211,131500,316361444,1270,1270,1270,1270,0
20241211,131400,316361444,1270,1268,1270,1268,321
20241211,131300,315954414,1270,1270,1270,1270,273
20241211,131200,315607704,1274,1268,1274,1268,191
20241211,131100,315365510,1274,1274,1274,1274,0
20241211,131000,315365510,1274,1274,1274,1274,80
20241211,130900,315263590,1274,1274,1274,1274,1
20241211,130800,315262316,1268,1268,1268,1268,390
20241211,130700,314767796,1274,1274,1274,1274,0
20241211,130600,314767796,1274,1274,1274,1274,0
20241211,130500,314767796,1274,1274,1274,1274,0
20241211,130400,314767796,1274,1274,1274,1274,0
20241211,130300,314767796,1274,1274,1274,1274,0
20241211,130200,314767796,1274,1274,1274,1274,0
20241211,130100,314767796,1274,1274,1274,1274,0
20241211,130000,314767796,1274,1273,1274,1273,100
20241211,125900,314640456,1274,1274,1274,1274,0
20241211,125800,314640456,1274,1274,1274,1274,0
20241211,125700,314640456,1274,1274,1274,1274,226
20241211,125600,314352532,1274,1273,1274,1273,4
20241211,125500,314347439,1273,1273,1273,1273,1
20241211,125400,314346166,1268,1268,1268,1268,0
20241211,125300,314346166,1268,1268,1268,1268,0
20241211,125200,314346166,1268,1268,1268,1268,100
20241211,125100,314219366,1268,1268,1268,1268,401
20241211,125000,313710898,1274,1274,1274,1274,0
20241211,124900,313710898,1274,1274,1274,1274,0
20241211,124800,313710898,1274,1274,1274,1274,0
20241211,124700,313710898,1274,1274,1274,1274,0
20241211,124600,313710898,1274,1274,1274,1274,40
20241211,124500,313659938,1274,1273,1274,1273,310
20241211,124400,313265038,1274,1274,1274,1274,1
20241211,124300,313263764,1268,1268,1268,1268,27
20241211,124200,313229528,1275,1275,1275,1275,0
20241211,124100,313229528,1275,1268,1275,1268,1074
20241211,124000,311867178,1277,1277,1277,1277,0
20241211,123900,311867178,1277,1277,1277,1277,0
20241211,123800,311867178,1277,1277,1277,1277,0
20241211,123700,311867178,1277,1277,1277,1277,0
20241211,123600,311867178,1277,1277,1277,1277,1
20241211,123500,311865901,1268,1268,1268,1268,0
20241211,123400,311865901,1268,1277,1277,1268,767
20241211,123300,310890828,1277,1277,1277,1277,0
20241211,123200,310890828,1277,1277,1277,1277,0
20241211,123100,310890828,1277,1277,1277,1277,0
20241211,123000,310890828,1277,1277,1277,1277,0
20241211,122900,310890828,1277,1277,1277,1277,0
20241211,122800,310890828,1277,1277,1277,1277,0
20241211,122700,310890828,1277,1277,1277,1277,1
20241211,122600,310889551,1271,1271,1271,1271,0
20241211,122500,310889551,1271,1271,1271,1271,7149
20241211,122400,301803172,1270,1270,1270,1270,54
20241211,122300,301734592,1271,1271,1271,1271,0
20241211,122200,301734592,1271,1271,1271,1271,0
20241211,122100,301734592,1271,1271,1271,1271,0
20241211,122000,301734592,1271,1271,1271,1271,600
20241211,121900,300971992,1271,1263,1271,1262,3464
20241211,121800,296599070,1271,1271,1271,1271,0
20241211,121700,296599070,1271,1271,1271,1271,163
20241211,121600,296391897,1271,1271,1271,1271,14
20241211,121500,296374103,1271,1271,1271,1271,0
20241211,121400,296374103,1271,1271,1271,1270,929
20241211,121300,295193573,1271,1263,1271,1263,201
20241211,121200,294939702,1263,1263,1263,1263,500
20241211,121100,294308202,1272,1264,1272,1263,10076
20241211,121000,281580834,1263,1273,1273,1263,10026
20241211,120900,268894481,1273,1273,1273,1273,0
20241211,120800,268894481,1273,1273,1273,1273,0
20241211,120700,268894481,1273,1273,1273,1273,0
20241211,120600,268894481,1273,1267,1273,1266,776
20241211,120500,267911447,1275,1275,1275,1275,0
20241211,120400,267911447,1275,1275,1275,1275,0
20241211,120300,267911447,1275,1274,1275,1274,143
20241211,120200,267729202,1274,1274,1274,1266,2125
20241211,120100,265037142,1274,1274,1274,1274,0
20241211,120000,265037142,1274,1274,1274,1274,0
20241211,115900,265037142,1274,1274,1274,1274,0
20241211,115800,265037142,1274,1274,1274,1274,0
20241211,115700,265037142,1274,1274,1274,1274,1
20241211,115600,265035868,1265,1265,1265,1265,0
20241211,115500,265035868,1265,1264,1265,1264,10062
20241211,115400,252307500,1265,1265,1265,1265,5000
20241211,115300,245982500,1266,1275,1275,1266,5001
20241211,115200,239651225,1266,1266,1266,1266,0
20241211,115100,239651225,1266,1270,1270,1266,5000
20241211,115000,233320277,1274,1271,1274,1271,1465
20241211,114900,231454866,1270,1270,1270,1270,153
20241211,114800,231260556,1266,1266,1266,1266,4642
20241211,114700,225383784,1275,1275,1275,1275,0
20241211,114600,225383784,1275,1275,1275,1275,119
20241211,114500,225232059,1275,1275,1275,1275,170
20241211,114400,225015309,1275,1275,1275,1275,0
20241211,114300,225015309,1275,1275,1275,1275,1
20241211,114200,225014034,1266,1266,1266,1266,0
20241211,114100,225014034,1266,1266,1266,1266,0
20241211,114000,225014034,1266,1266,1266,1266,30
20241211,113900,224976054,1266,1266,1266,1266,0
20241211,113800,224976054,1266,1266,1266,1266,0
20241211,113700,224976054,1266,1266,1266,1266,0
20241211,113600,224976054,1266,1266,1266,1266,0
20241211,113500,224976054,1266,1275,1275,1266,717
20241211,113400,224067729,1268,1268,1268,1268,5000
20241211,113300,217727729,1275,1275,1275,1275,0
20241211,113200,217727729,1275,1275,1275,1275,0
20241211,113100,217727729,1275,1275,1275,1275,0
20241211,113000,217727729,1275,1275,1275,1275,0
20241211,112900,217727729,1275,1275,1275,1275,1
20241211,112800,217726454,1274,1274,1274,1274,0
20241211,112700,217726454,1274,1274,1274,1274,136
20241211,112600,217553190,1276,1273,1276,1273,532
20241211,112500,216875951,1265,1274,1274,1265,10000
20241211,112400,204220641,1278,1278,1278,1278,10
20241211,112300,204207861,1278,1278,1278,1278,1
20241211,112200,204206583,1274,1274,1274,1274,5
20241211,112100,204200213,1279,1279,1279,1279,0
20241211,112000,204200213,1279,1274,1279,1274,20
20241211,111900,204174728,1274,1267,1274,1265,11201
20241211,111800,189988895,1280,1280,1280,1280,0
20241211,111700,189988895,1280,1280,1280,1280,0
20241211,111600,189988895,1280,1280,1280,1280,0
20241211,111500,189988895,1280,1280,1280,1280,0
20241211,111400,189988895,1280,1284,1284,1270,20002
20241211,111300,164577611,1280,1280,1280,1280,0
20241211,111200,164577611,1280,1280,1280,1280,5034
20241211,111100,158134091,1280,1280,1280,1280,759
20241211,111000,157162571,1281,1281,1281,1281,5425
20241211,110900,150213146,1286,1280,1286,1280,1731
20241211,110800,147995770,1287,1287,1287,1287,0
20241211,110700,147995770,1287,1287,1287,1287,0
20241211,110600,147995770,1287,1287,1287,1286,322
20241211,110500,147581376,1287,1288,1288,1280,264
20241211,110400,147241876,1283,1286,1286,1281,5018
20241211,110300,140803085,1287,1287,1287,1287,2857
20241211,110200,137126126,1293,1293,1293,1293,1
20241211,110100,137124833,1287,1287,1292,1287,483
20241211,110000,136502367,1292,1292,1292,1292,0
20241211,105900,136502367,1292,1292,1292,1292,1
20241211,105800,136501075,1295,1295,1295,1295,150
20241211,105700,136306825,1295,1283,1295,1281,22775
20241211,105600,107016159,1282,1280,1282,1280,11321
20241211,105500,92524240,1280,1280,1280,1280,0
20241211,105400,92524240,1280,1280,1280,1280,0
20241211,105300,92524240,1280,1280,1280,1280,200
20241211,105200,92268240,1280,1279,1280,1279,550
20241211,105100,91564242,1279,1277,1280,1268,6570
20241211,105000,83164891,1277,1277,1277,1277,0
20241211,104900,83164891,1277,1277,1277,1277,0
20241211,104800,83164891,1277,1277,1277,1277,100
20241211,104700,83037191,1277,1277,1277,1277,1
20241211,104600,83035914,1268,1269,1269,1268,2324
20241211,104500,80088968,1280,1268,1280,1268,500
20241211,104400,79449592,1267,1282,1282,1267,563
20241211,104300,78735808,1282,1275,1282,1273,3052
20241211,104200,74847576,1283,1283,1283,1283,350
20241211,104100,74398526,1282,1280,1282,1280,52
20241211,104000,74331865,1282,1282,1282,1282,0
20241211,103900,74331865,1282,1274,1282,1274,1938
20241211,103800,71857872,1277,1277,1277,1277,0
20241211,103700,71857872,1277,1277,1277,1277,0
20241211,103600,71857872,1277,1277,1277,1277,0
20241211,103500,71857872,1277,1277,1277,1277,0
20241211,103400,71857872,1277,1277,1277,1277,30
20241211,103300,71819562,1277,1277,1277,1277,0
20241211,103200,71819562,1277,1277,1277,1277,0
20241211,103100,71819562,1277,1277,1277,1277,0
20241211,103000,71819562,1277,1277,1277,1277,0
20241211,102900,71819562,1277,1277,1277,1277,0
20241211,102800,71819562,1277,1277,1277,1277,0
20241211,102700,71819562,1277,1273,1277,1273,168
20241211,102600,71605558,1272,1272,1272,1272,2
20241211,102500,71603014,1274,1273,1277,1269,318
20241211,102400,71198443,1273,1270,1274,1270,2580
20241211,102300,67919461,1265,1265,1265,1265,114
20241211,102200,67775251,1270,1269,1270,1269,51
20241211,102100,67710531,1269,1269,1269,1269,0
20241211,102000,67710531,1269,1269,1269,1269,811
20241211,101900,66681372,1269,1266,1269,1266,3197
20241211,101800,62628679,1266,1258,1266,1258,2481
20241211,101700,59489632,1250,1251,1251,1250,3000
20241211,101600,55737426,1251,1257,1257,1251,5000
20241211,101500,49472868,1268,1268,1268,1268,0
20241211,101400,49472868,1268,1268,1269,1268,1197
20241211,101300,47954875,1268,1268,1268,1268,1000
20241211,101200,46686875,1268,1268,1268,1268,1002
20241211,101100,45416339,1268,1268,1268,1268,1
20241211,101000,45415071,1253,1268,1269,1253,1181
20241211,100900,43929737,1269,1269,1269,1269,0
20241211,100800,43929737,1269,1269,1269,1269,0
20241211,100700,43929737,1269,1269,1269,1269,0
20241211,100600,43929737,1269,1269,1269,1269,8
20241211,100500,43919585,1269,1269,1269,1269,7
20241211,100400,43910702,1269,1269,1269,1269,1
20241211,100300,43909433,1269,1269,1269,1269,0
20241211,100200,43909433,1269,1268,1269,1268,171
20241211,100100,43692435,1269,1269,1269,1269,1
20241211,100000,43691166,1264,1264,1264,1264,100
20241211,095900,43564766,1263,1252,1263,1252,178
20241211,095800,43341052,1265,1265,1265,1265,0
20241211,095700,43341052,1265,1265,1265,1265,0
20241211,095600,43341052,1265,1265,1265,1265,0
20241211,095500,43341052,1265,1265,1265,1265,0
20241211,095400,43341052,1265,1265,1265,1265,0
20241211,095300,43341052,1265,1265,1265,1265,447
20241211,095200,42775597,1265,1265,1265,1265,0
20241211,095100,42775597,1265,1265,1265,1265,50
20241211,095000,42712347,1265,1265,1265,1265,0
20241211,094900,42712347,1265,1265,1265,1265,0
20241211,094800,42712347,1265,1265,1265,1265,1
20241211,094700,42711082,1264,1252,1264,1252,2142
20241211,094600,40020622,1265,1265,1265,1265,0
20241211,094500,40020622,1265,1265,1265,1265,2000
20241211,094400,37490622,1264,1264,1264,1264,0
20241211,094300,37490622,1264,1264,1264,1264,0
20241211,094200,37490622,1264,1250,1264,1250,2801
20241211,094100,33975500,1259,1264,1264,1251,1717
20241211,094000,31817643,1264,1264,1264,1264,1
20241211,093900,31816379,1253,1253,1253,1253,0
20241211,093800,31816379,1253,1253,1253,1253,3000
20241211,093700,28057379,1252,1252,1252,1252,0
20241211,093600,28057379,1252,1252,1252,1252,0
20241211,093500,28057379,1252,1252,1252,1252,0
20241211,093400,28057379,1252,1252,1252,1252,115
20241211,093300,27913399,1264,1264,1264,1264,0
20241211,093200,27913399,1264,1264,1264,1264,0
20241211,093100,27913399,1264,1264,1264,1264,0
20241211,093000,27913399,1264,1264,1264,1264,1
20241211,092900,27912135,1253,1252,1253,1252,1422
20241211,092800,26131591,1265,1265,1265,1265,24
20241211,092700,26101231,1252,1253,1253,1252,415
20241211,092600,25581251,1253,1253,1253,1253,0
20241211,092500,25581251,1253,1255,1255,1253,1000
20241211,092400,24327627,1253,1258,1258,1253,1000
20241211,092300,23069937,1269,1269,1269,1269,0
20241211,092200,23069937,1269,1268,1269,1268,329
20241211,092100,22652486,1269,1269,1269,1269,18
20241211,092000,22629644,1269,1269,1269,1269,24
20241211,091900,22599188,1269,1269,1269,1269,0
20241211,091800,22599188,1269,1269,1269,1269,180
20241211,091700,22370768,1269,1269,1269,1269,1138
20241211,091600,20926646,1269,1269,1269,1269,2525
20241211,091500,17722421,1265,1251,1265,1248,3263
20241211,091400,13602050,1265,1263,1265,1263,5216
20241211,091300,7010655,1263,1263,1263,1263,15
20241211,091200,6991710,1263,1260,1263,1260,46
20241211,091100,6933615,1263,1265,1265,1263,1001
20241211,091000,5669350,1263,1260,1263,1260,2635
20241211,090900,2346622,1260,1260,1260,1260,48
20241211,090800,2286142,1263,1263,1263,1263,5
20241211,090700,2279827,1265,1265,1265,1265,0
20241211,090600,2279827,1265,1265,1265,1265,0
20241211,090500,2279827,1265,1265,1265,1265,27
20241211,090400,2245672,1266,1266,1266,1266,0
20241211,090300,2245672,1266,1266,1266,1266,0
20241211,090200,2245672,1266,1266,1266,1266,732
20241211,090100,1318960,1242,1268,1268,1240,43
20241211,090000,1265504,1274,1248,1274,1248,1014