KissMeData/036620/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,192100,7613702790,2975,2975,2975,2975,39284
20241211,192000,7613702790,2975,2975,2975,2975,0
20241211,191900,7613702790,2975,2975,2975,2975,0
20241211,191800,7613702790,2975,2975,2975,2975,0
20241211,191700,7613702790,2975,2975,2975,2975,0
20241211,191600,7613702790,2975,2975,2975,2975,0
20241211,191500,7613702790,2975,2975,2975,2975,0
20241211,191400,7613702790,2975,2975,2975,2975,0
20241211,191300,7613702790,2975,2975,2975,2975,0
20241211,191200,7613702790,2975,2975,2975,2975,0
20241211,191100,7613702790,2975,2975,2975,2975,0
20241211,191000,7613702790,2975,2975,2975,2975,0
20241211,190900,7613702790,2975,2975,2975,2975,0
20241211,190800,7613702790,2975,2975,2975,2975,0
20241211,190700,7613702790,2975,2975,2975,2975,0
20241211,190600,7613702790,2975,2975,2975,2975,0
20241211,190500,7613702790,2975,2975,2975,2975,0
20241211,190400,7613702790,2975,2975,2975,2975,0
20241211,190300,7613702790,2975,2975,2975,2975,0
20241211,190200,7613702790,2975,2975,2975,2975,0
20241211,190100,7613702790,2975,2975,2975,2975,0
20241211,190000,7613702790,2975,2975,2975,2975,0
20241211,185900,7613702790,2975,2975,2975,2975,0
20241211,185800,7613702790,2975,2975,2975,2975,0
20241211,185700,7613702790,2975,2975,2975,2975,0
20241211,185600,7613702790,2975,2975,2975,2975,0
20241211,185500,7613702790,2975,2975,2975,2975,0
20241211,185400,7613702790,2975,2975,2975,2975,0
20241211,185300,7613702790,2975,2975,2975,2975,0
20241211,185200,7613702790,2975,2975,2975,2975,0
20241211,185100,7613702790,2975,2975,2975,2975,39284
20241211,185000,7613702790,2975,2975,2975,2975,0
20241211,184900,7613702790,2975,2975,2975,2975,0
20241211,184800,7613702790,2975,2975,2975,2975,0
20241211,184700,7613702790,2975,2975,2975,2975,0
20241211,184600,7613702790,2975,2975,2975,2975,0
20241211,184500,7613702790,2975,2975,2975,2975,0
20241211,184400,7613702790,2975,2975,2975,2975,0
20241211,184300,7613702790,2975,2975,2975,2975,0
20241211,184200,7613702790,2975,2975,2975,2975,0
20241211,184100,7613702790,2975,2975,2975,2975,0
20241211,184000,7613702790,2975,2975,2975,2975,0
20241211,183900,7613702790,2975,2975,2975,2975,0
20241211,183800,7613702790,2975,2975,2975,2975,0
20241211,183700,7613702790,2975,2975,2975,2975,0
20241211,183600,7613702790,2975,2975,2975,2975,0
20241211,183500,7613702790,2975,2975,2975,2975,0
20241211,183400,7613702790,2975,2975,2975,2975,0
20241211,183300,7613702790,2975,2975,2975,2975,0
20241211,183200,7613702790,2975,2975,2975,2975,0
20241211,183100,7613702790,2975,2975,2975,2975,0
20241211,183000,7613702790,2975,2975,2975,2975,0
20241211,182900,7613702790,2975,2975,2975,2975,0
20241211,182800,7613702790,2975,2975,2975,2975,0
20241211,182700,7613702790,2975,2975,2975,2975,0
20241211,182600,7613702790,2975,2975,2975,2975,0
20241211,182500,7613702790,2975,2975,2975,2975,0
20241211,182400,7613702790,2975,2975,2975,2975,0
20241211,182300,7613702790,2975,2975,2975,2975,0
20241211,182200,7613702790,2975,2975,2975,2975,0
20241211,182100,7613702790,2975,2975,2975,2975,39284
20241211,182000,7613702790,2975,2975,2975,2975,0
20241211,181900,7613702790,2975,2975,2975,2975,0
20241211,181800,7613702790,2975,2975,2975,2975,0
20241211,181700,7613702790,2975,2975,2975,2975,0
20241211,181600,7613702790,2975,2975,2975,2975,0
20241211,181500,7613702790,2975,2975,2975,2975,0
20241211,181400,7613702790,2975,2975,2975,2975,0
20241211,181300,7613702790,2975,2975,2975,2975,0
20241211,181200,7613702790,2975,2975,2975,2975,0
20241211,181100,7613702790,2975,2975,2975,2975,0
20241211,181000,7613702790,2975,2975,2975,2975,0
20241211,180900,7613702790,2975,2975,2975,2975,0
20241211,180800,7613702790,2975,2975,2975,2975,0
20241211,180700,7613702790,2975,2975,2975,2975,0
20241211,180600,7613702790,2975,2975,2975,2975,0
20241211,180500,7613702790,2975,2975,2975,2975,0
20241211,180400,7613702790,2975,2975,2975,2975,0
20241211,180300,7613702790,2975,2975,2975,2975,0
20241211,180200,7613702790,2975,2975,2975,2975,0
20241211,180100,7613702790,2975,2975,2975,2975,0
20241211,180000,7613702790,2975,2975,2975,2975,0
20241211,175900,7613702790,2975,2975,2975,2975,0
20241211,175800,7613702790,2975,2975,2975,2975,0
20241211,175700,7613702790,2975,2975,2975,2975,0
20241211,175600,7613702790,2975,2975,2975,2975,0
20241211,175500,7613702790,2975,2975,2975,2975,0
20241211,175400,7613702790,2975,2975,2975,2975,0
20241211,175300,7613702790,2975,2975,2975,2975,0
20241211,175200,7613702790,2975,2975,2975,2975,0
20241211,175100,7613702790,2975,2975,2975,2975,39284
20241211,175000,7613702790,2975,2975,2975,2975,0
20241211,174900,7613702790,2975,2975,2975,2975,0
20241211,174800,7613702790,2975,2975,2975,2975,0
20241211,174700,7613702790,2975,2975,2975,2975,0
20241211,174600,7613702790,2975,2975,2975,2975,0
20241211,174500,7613702790,2975,2975,2975,2975,0
20241211,174400,7613702790,2975,2975,2975,2975,0
20241211,174300,7613702790,2975,2975,2975,2975,0
20241211,174200,7613702790,2975,2975,2975,2975,0
20241211,174100,7613702790,2975,2975,2975,2975,0
20241211,174000,7613702790,2975,2975,2975,2975,0
20241211,173900,7613702790,2975,2975,2975,2975,0
20241211,173800,7613702790,2975,2975,2975,2975,0
20241211,173700,7613702790,2975,2975,2975,2975,0
20241211,173600,7613702790,2975,2975,2975,2975,0
20241211,173500,7613702790,2975,2975,2975,2975,0
20241211,173400,7613702790,2975,2975,2975,2975,0
20241211,173300,7613702790,2975,2975,2975,2975,0
20241211,173200,7613702790,2975,2975,2975,2975,0
20241211,173100,7613702790,2975,2975,2975,2975,0
20241211,173000,7613702790,2975,2975,2975,2975,0
20241211,172900,7613702790,2975,2975,2975,2975,0
20241211,172800,7613702790,2975,2975,2975,2975,0
20241211,172700,7613702790,2975,2975,2975,2975,0
20241211,172600,7613702790,2975,2975,2975,2975,0
20241211,172500,7613702790,2975,2975,2975,2975,0
20241211,172400,7613702790,2975,2975,2975,2975,0
20241211,172300,7613702790,2975,2975,2975,2975,0
20241211,172200,7613702790,2975,2975,2975,2975,0
20241211,172100,7613702790,2975,2975,2975,2975,39284
20241211,172000,7613702790,2975,2975,2975,2975,0
20241211,171900,7613702790,2975,2975,2975,2975,0
20241211,171800,7613702790,2975,2975,2975,2975,0
20241211,171700,7613702790,2975,2975,2975,2975,0
20241211,171600,7613702790,2975,2975,2975,2975,0
20241211,171500,7613702790,2975,2975,2975,2975,0
20241211,171400,7613702790,2975,2975,2975,2975,0
20241211,171300,7613702790,2975,2975,2975,2975,0
20241211,171200,7613702790,2975,2975,2975,2975,0
20241211,171100,7613702790,2975,2975,2975,2975,0
20241211,171000,7613702790,2975,2975,2975,2975,0
20241211,170900,7613702790,2975,2975,2975,2975,0
20241211,170800,7613702790,2975,2975,2975,2975,0
20241211,170700,7613702790,2975,2975,2975,2975,0
20241211,170600,7613702790,2975,2975,2975,2975,0
20241211,170500,7613702790,2975,2975,2975,2975,0
20241211,170400,7613702790,2975,2975,2975,2975,0
20241211,170300,7613702790,2975,2975,2975,2975,0
20241211,170200,7613702790,2975,2975,2975,2975,0
20241211,170100,7613702790,2975,2975,2975,2975,0
20241211,170000,7613702790,2975,2975,2975,2975,0
20241211,165900,7613702790,2975,2975,2975,2975,0
20241211,165800,7613702790,2975,2975,2975,2975,0
20241211,165700,7613702790,2975,2975,2975,2975,0
20241211,165600,7613702790,2975,2975,2975,2975,0
20241211,165500,7613702790,2975,2975,2975,2975,0
20241211,165400,7613702790,2975,2975,2975,2975,0
20241211,165300,7613702790,2975,2975,2975,2975,0
20241211,165200,7613702790,2975,2975,2975,2975,0
20241211,165100,7613702790,2975,2975,2975,2975,39284
20241211,165000,7613702790,2975,2975,2975,2975,0
20241211,164900,7613702790,2975,2975,2975,2975,0
20241211,164800,7613702790,2975,2975,2975,2975,0
20241211,164700,7613702790,2975,2975,2975,2975,0
20241211,164600,7613702790,2975,2975,2975,2975,0
20241211,164500,7613702790,2975,2975,2975,2975,0
20241211,164400,7613702790,2975,2975,2975,2975,0
20241211,164300,7613702790,2975,2975,2975,2975,0
20241211,164200,7613702790,2975,2975,2975,2975,0
20241211,164100,7613702790,2975,2975,2975,2975,0
20241211,164000,7613702790,2975,2975,2975,2975,0
20241211,163900,7613702790,2975,2975,2975,2975,0
20241211,163800,7613702790,2975,2975,2975,2975,0
20241211,163700,7613702790,2975,2975,2975,2975,0
20241211,163600,7613702790,2975,2975,2975,2975,0
20241211,163500,7613702790,2975,2975,2975,2975,0
20241211,163400,7613702790,2975,2975,2975,2975,0
20241211,163300,7613702790,2975,2975,2975,2975,0
20241211,163200,7613702790,2975,2975,2975,2975,0
20241211,163100,7613702790,2975,2975,2975,2975,0
20241211,163000,7613702790,2975,2975,2975,2975,0
20241211,162900,7613702790,2975,2975,2975,2975,0
20241211,162800,7613702790,2975,2975,2975,2975,0
20241211,162700,7613702790,2975,2975,2975,2975,0
20241211,162600,7613702790,2975,2975,2975,2975,0
20241211,162500,7613702790,2975,2975,2975,2975,0
20241211,162400,7613702790,2975,2975,2975,2975,0
20241211,162300,7613702790,2975,2975,2975,2975,0
20241211,162200,7613702790,2975,2975,2975,2975,0
20241211,162100,7613702790,2975,2975,2975,2975,39284
20241211,162000,7613702790,2975,2975,2975,2975,0
20241211,161900,7613702790,2975,2975,2975,2975,0
20241211,161800,7613702790,2975,2975,2975,2975,0
20241211,161700,7613702790,2975,2975,2975,2975,0
20241211,161600,7613702790,2975,2975,2975,2975,0
20241211,161500,7613702790,2975,2975,2975,2975,0
20241211,161400,7613702790,2975,2975,2975,2975,0
20241211,161300,7613702790,2975,2975,2975,2975,0
20241211,161200,7613702790,2975,2975,2975,2975,0
20241211,161100,7613702790,2975,2975,2975,2975,0
20241211,161000,7613702790,2975,2975,2975,2975,0
20241211,160900,7613702790,2975,2975,2975,2975,0
20241211,160800,7613702790,2975,2975,2975,2975,0
20241211,160700,7613702790,2975,2975,2975,2975,0
20241211,160600,7613702790,2975,2975,2975,2975,0
20241211,160500,7613702790,2975,2975,2975,2975,0
20241211,160400,7613702790,2975,2975,2975,2975,0
20241211,160300,7613702790,2975,2975,2975,2975,0
20241211,160200,7613702790,2975,2975,2975,2975,0
20241211,160100,7613702790,2975,2975,2975,2975,0
20241211,160000,7613702790,2975,2975,2975,2975,0
20241211,155900,7613702790,2975,2975,2975,2975,0
20241211,155800,7613702790,2975,2975,2975,2975,0
20241211,155700,7613702790,2975,2975,2975,2975,0
20241211,155600,7613702790,2975,2975,2975,2975,0
20241211,155500,7613702790,2975,2975,2975,2975,0
20241211,155400,7613702790,2975,2975,2975,2975,0
20241211,155300,7613702790,2975,2975,2975,2975,0
20241211,155200,7613702790,2975,2975,2975,2975,0
20241211,155100,7613702790,2975,2975,2975,2975,39284
20241211,155000,7613702790,2975,2975,2975,2975,0
20241211,154900,7613702790,2975,2975,2975,2975,0
20241211,154800,7613702790,2975,2975,2975,2975,0
20241211,154700,7613702790,2975,2975,2975,2975,0
20241211,154600,7613702790,2975,2975,2975,2975,0
20241211,154500,7613702790,2975,2975,2975,2975,0
20241211,154400,7613702790,2975,2975,2975,2975,0
20241211,154300,7613702790,2975,2975,2975,2975,0
20241211,154200,7613702790,2975,2975,2975,2975,0
20241211,154100,7613702790,2975,2975,2975,2975,0
20241211,154000,7613702790,2975,2975,2975,2975,0
20241211,153900,7613702790,2975,2975,2975,2975,0
20241211,153800,7613702790,2975,2975,2975,2975,0
20241211,153700,7613702790,2975,2975,2975,2975,0
20241211,153600,7613702790,2975,2975,2975,2975,0
20241211,153500,7613702790,2975,2975,2975,2975,0
20241211,153400,7613702790,2975,2975,2975,2975,0
20241211,153300,7613702790,2975,2975,2975,2975,0
20241211,153200,7613702790,2975,2975,2975,2975,0
20241211,153100,7613702790,2975,2975,2975,2975,0
20241211,153000,7613702790,2975,2975,2975,2975,39284
20241211,152900,7496832890,2950,2950,2950,2950,0
20241211,152800,7496832890,2950,2950,2950,2950,0
20241211,152700,7496832890,2950,2950,2950,2950,0
20241211,152600,7496832890,2950,2950,2950,2950,0
20241211,152500,7496832890,2950,2950,2950,2950,0
20241211,152400,7496832890,2950,2950,2950,2950,0
20241211,152300,7496832890,2950,2950,2950,2950,0
20241211,152200,7496832890,2950,2950,2950,2950,0
20241211,152100,7496832890,2950,2950,2950,2950,0
20241211,152000,7496832890,2950,2950,2950,2950,0
20241211,151900,7496832890,2950,2955,2955,2940,4927
20241211,151800,7482332155,2950,2950,2955,2950,3415
20241211,151700,7472247690,2950,2965,2965,2945,5994
20241211,151600,7454510730,2965,2965,2970,2965,3629
20241211,151500,7443743900,2970,2975,2975,2970,8434
20241211,151400,7418685875,2975,2975,2975,2970,10784
20241211,151300,7386629995,2975,2960,2975,2955,23811
20241211,151200,7315944230,2960,2960,2965,2960,6505
20241211,151100,7296667295,2960,2955,2960,2955,3937
20241211,151000,7285020495,2955,2955,2960,2950,17652
20241211,150900,7232835010,2955,2965,2965,2955,4001
20241211,150800,7220977160,2965,2965,2970,2960,4981
20241211,150700,7206204845,2970,2970,2970,2965,4950
20241211,150600,7191513050,2970,2960,2970,2960,23932
20241211,150500,7120507775,2960,2965,2965,2960,6474
20241211,150400,7101329005,2965,2965,2965,2960,6603
20241211,150300,7081751515,2970,2965,2970,2960,4803
20241211,150200,7067512455,2965,2960,2965,2960,8784
20241211,150100,7041478495,2960,2960,2960,2955,11578
20241211,150000,7007215815,2960,2960,2960,2955,6264
20241211,145900,6988683515,2960,2955,2960,2955,3475
20241211,145800,6978404380,2955,2955,2955,2950,3790
20241211,145700,6967206810,2955,2950,2960,2950,9460
20241211,145600,6939247655,2950,2950,2955,2945,4047
20241211,145500,6927304530,2950,2950,2955,2950,5413
20241211,145400,6911316955,2950,2950,2955,2945,2673
20241211,145300,6903433270,2945,2950,2955,2945,3771
20241211,145200,6892306270,2945,2950,2955,2940,4047
20241211,145100,6880381300,2950,2950,2955,2940,4774
20241211,145000,6866305670,2950,2950,2950,2945,4517
20241211,144900,6852984900,2945,2950,2950,2945,3765
20241211,144800,6841881470,2945,2945,2950,2940,4938
20241211,144700,6827321295,2945,2950,2950,2940,4126
20241211,144600,6815168605,2950,2945,2955,2935,8620
20241211,144500,6789786170,2945,2945,2955,2945,3862
20241211,144400,6778394770,2945,2945,2955,2940,6147
20241211,144300,6760276530,2945,2940,2945,2935,3496
20241211,144200,6749991720,2940,2935,2945,2925,24857
20241211,144100,6677119800,2935,2960,2960,2930,65902
20241211,144000,6482951920,2960,2955,2960,2950,4884
20241211,143900,6468513860,2955,2950,2955,2950,4009
20241211,143800,6456669460,2945,2950,2950,2945,15751
20241211,143700,6410264190,2945,2950,2955,2945,9157
20241211,143600,6383242125,2955,2955,2960,2950,15032
20241211,143500,6338829365,2960,2960,2965,2945,22549
20241211,143400,6272149390,2960,2945,2970,2935,59356
20241211,143300,6096624485,2940,2950,2950,2940,6429
20241211,143200,6077685675,2950,2935,2950,2935,15732
20241211,143100,6031472750,2940,2935,2940,2930,12742
20241211,143000,5994048585,2935,2930,2935,2930,6390
20241211,142900,5975304595,2930,2930,2930,2925,9533
20241211,142800,5947396685,2935,2935,2935,2910,31291
20241211,142700,5855947235,2935,2950,2955,2930,17662
20241211,142600,5803988085,2955,2960,2965,2950,11243
20241211,142500,5770723415,2960,2960,2965,2950,8321
20241211,142400,5746092360,2955,2940,2960,2940,24840
20241211,142300,5672840790,2940,2935,2940,2930,22583
20241211,142200,5606566520,2935,2935,2935,2925,9026
20241211,142100,5580113340,2935,2935,2935,2930,8927
20241211,142000,5553920050,2935,2930,2935,2930,7887
20241211,141900,5530785175,2930,2935,2935,2930,18596
20241211,141800,5476219080,2935,2935,2935,2930,15366
20241211,141700,5431140420,2935,2930,2935,2930,14516
20241211,141600,5388558095,2930,2925,2930,2925,8757
20241211,141500,5362913085,2920,2930,2930,2920,5164
20241211,141400,5347792085,2925,2925,2930,2920,6339
20241211,141300,5329250500,2920,2925,2925,2915,5080
20241211,141200,5314414855,2920,2925,2930,2920,6864
20241211,141100,5294342820,2920,2915,2935,2910,14288
20241211,141000,5252558675,2920,2930,2930,2920,7305
20241211,140900,5231189220,2930,2925,2935,2915,14584
20241211,140800,5188483705,2925,2920,2925,2915,5328
20241211,140700,5172917665,2920,2915,2925,2915,8210
20241211,140600,5148943165,2920,2890,2920,2890,5799
20241211,140500,5132085115,2890,2905,2910,2890,7779
20241211,140400,5109511790,2900,2905,2910,2900,4767
20241211,140300,5095650800,2910,2915,2915,2905,5236
20241211,140200,5080399125,2910,2905,2910,2900,5568
20241211,140100,5064202260,2900,2910,2910,2900,4531
20241211,140000,5051022640,2910,2905,2910,2900,5237
20241211,135900,5035797885,2905,2905,2910,2900,4508
20241211,135800,5022700300,2900,2895,2905,2890,4552
20241211,135700,5009512140,2890,2890,2890,2875,4727
20241211,135600,4995868995,2890,2875,2890,2875,16449
20241211,135500,4948444125,2870,2865,2875,2865,5572
20241211,135400,4932448185,2865,2855,2870,2850,4608
20241211,135300,4919254695,2850,2855,2855,2850,7195
20241211,135200,4898740090,2850,2845,2855,2835,12563
20241211,135100,4863045335,2840,2880,2890,2830,47232
20241211,135000,4728369865,2875,2875,2885,2845,43288
20241211,134900,4604652470,2875,2900,2905,2875,16006
20241211,134800,4558415515,2900,2895,2905,2890,9758
20241211,134700,4530142215,2895,2895,2905,2885,27345
20241211,134600,4451000755,2895,2865,2900,2865,18680
20241211,134500,4397123865,2865,2845,2870,2840,21875
20241211,134400,4334589365,2845,2870,2875,2840,27084
20241211,134300,4257326575,2865,2905,2910,2865,97862
20241211,134200,3975609545,2900,2950,2950,2875,147950
20241211,134100,3547073965,2935,2955,2955,2935,157168
20241211,134000,3082750070,2955,2955,2955,2955,0
20241211,133900,3082750070,2955,2955,2955,2945,96473
20241211,133800,2797685575,2950,2945,2955,2945,19015
20241211,133700,2741555895,2950,2940,2950,2935,24437
20241211,133600,2669626585,2940,2930,2940,2925,12290
20241211,133500,2633579715,2925,2910,2930,2910,7833
20241211,133400,2610708020,2915,2905,2915,2905,5369
20241211,133300,2595072730,2905,2900,2910,2900,4867
20241211,133200,2580941255,2895,2895,2900,2885,33041
20241211,133100,2485144340,2890,2875,2895,2875,11454
20241211,133000,2452110755,2875,2880,2895,2870,12475
20241211,132900,2416179060,2880,2880,2890,2875,3521
20241211,132800,2406027140,2875,2905,2905,2870,74030
20241211,132700,2192377890,2895,2875,2910,2875,82306
20241211,132600,1954459350,2875,2890,2890,2850,22711
20241211,132500,1889328900,2890,2880,2890,2875,44684
20241211,132400,1760448020,2875,2865,2880,2860,6861
20241211,132300,1740737495,2865,2875,2875,2855,19577
20241211,132200,1684660080,2875,2875,2875,2865,2812
20241211,132100,1676583385,2875,2870,2875,2865,3672
20241211,132000,1666037225,2870,2860,2875,2855,19428
20241211,131900,1610306095,2860,2845,2860,2845,21651
20241211,131800,1548694515,2850,2840,2850,2840,2939
20241211,131700,1540325155,2845,2855,2855,2835,6308
20241211,131600,1522337160,2850,2840,2850,2830,8918
20241211,131500,1496956135,2840,2835,2845,2830,1164
20241211,131400,1493654690,2835,2820,2845,2820,3179
20241211,131300,1484640505,2815,2825,2825,2815,339
20241211,131200,1483683915,2820,2815,2825,2815,480
20241211,131100,1482330140,2810,2815,2820,2810,445
20241211,131000,1481077160,2820,2810,2820,2805,1620
20241211,130900,1476520415,2805,2805,2805,2805,190
20241211,130800,1475987465,2805,2810,2815,2805,1156
20241211,130700,1472739455,2810,2810,2810,2810,493
20241211,130600,1471354125,2815,2810,2815,2810,440
20241211,130500,1470116475,2810,2815,2820,2810,1217
20241211,130400,1466687055,2815,2820,2820,2810,20177
20241211,130300,1409982965,2820,2820,2820,2820,128
20241211,130200,1409622005,2820,2820,2825,2820,2280
20241211,130100,1403192400,2820,2825,2825,2820,691
20241211,130000,1401241275,2830,2840,2850,2820,20243
20241211,125900,1344029800,2840,2840,2850,2840,74
20241211,125800,1343819190,2835,2850,2850,2835,5356
20241211,125700,1328561185,2835,2825,2845,2825,15136
20241211,125600,1285590620,2820,2820,2820,2820,106
20241211,125500,1285291700,2835,2825,2835,2820,1467
20241211,125400,1281141490,2825,2830,2830,2825,513
20241211,125300,1279692210,2835,2830,2835,2830,252
20241211,125200,1278977795,2835,2830,2835,2830,2
20241211,125100,1278972130,2835,2825,2835,2825,454
20241211,125000,1277685070,2835,2825,2840,2820,1196
20241211,124900,1274301015,2820,2820,2820,2820,15
20241211,124800,1274258715,2820,2825,2840,2820,803
20241211,124700,1271990205,2825,2835,2845,2825,726
20241211,124600,1269933755,2830,2830,2830,2830,274
20241211,124500,1269158335,2830,2830,2840,2825,1001
20241211,124400,1266320305,2830,2830,2830,2830,0
20241211,124300,1266320305,2830,2835,2835,2830,1302
20241211,124200,1262629380,2835,2835,2840,2835,84
20241211,124100,1262390835,2835,2835,2845,2825,21187
20241211,124000,1202245160,2835,2830,2845,2825,5588
20241211,123900,1186425580,2825,2825,2830,2825,563
20241211,123800,1184832550,2825,2805,2870,2805,56710
20241211,123700,1024352550,2805,2805,2805,2805,0
20241211,123600,1024352550,2805,2805,2805,2805,0
20241211,123500,1024352550,2805,2800,2810,2800,1087
20241211,123400,1021298570,2800,2805,2805,2800,5142
20241211,123300,1006875280,2810,2810,2810,2810,251
20241211,123200,1006169970,2810,2810,2810,2810,352
20241211,123100,1005180850,2805,2805,2805,2805,2
20241211,123000,1005175240,2810,2805,2810,2805,983
20241211,122900,1002413420,2805,2805,2805,2805,2611
20241211,122800,995089565,2800,2800,2800,2800,0
20241211,122700,995089565,2800,2800,2805,2800,381
20241211,122600,994022760,2805,2800,2805,2795,52
20241211,122500,993877405,2805,2800,2805,2795,2176
20241211,122400,987780275,2805,2805,2805,2805,0
20241211,122300,987780275,2805,2805,2805,2805,751
20241211,122200,985673720,2805,2805,2805,2805,351
20241211,122100,984689165,2805,2805,2805,2805,213
20241211,122000,984091700,2805,2800,2805,2800,1281
20241211,121900,980500340,2800,2800,2800,2800,0
20241211,121800,980500340,2800,2800,2805,2800,1359
20241211,121700,976693885,2800,2800,2800,2800,797
20241211,121600,974462285,2800,2800,2800,2800,752
20241211,121500,972356685,2795,2795,2800,2795,730
20241211,121400,970312705,2795,2795,2800,2795,256
20241211,121300,969596410,2795,2795,2795,2795,752
20241211,121200,967494570,2795,2790,2795,2790,571
20241211,121100,965898980,2790,2790,2790,2790,251
20241211,121000,965198690,2790,2790,2790,2790,1767
20241211,120900,960268760,2790,2790,2790,2790,0
20241211,120800,960268760,2790,2790,2790,2790,252
20241211,120700,959565680,2790,2790,2790,2790,1
20241211,120600,959562890,2790,2790,2790,2790,502
20241211,120500,958162310,2790,2790,2790,2790,1151
20241211,120400,954951020,2790,2785,2790,2785,282
20241211,120300,954164390,2790,2790,2790,2790,500
20241211,120200,952769390,2790,2790,2790,2790,250
20241211,120100,952071890,2790,2790,2790,2790,0
20241211,120000,952071890,2790,2790,2790,2790,977
20241211,115900,949346060,2790,2790,2790,2790,251
20241211,115800,948645770,2790,2790,2790,2790,252
20241211,115700,947942690,2790,2790,2790,2790,0
20241211,115600,947942690,2790,2790,2790,2790,251
20241211,115500,947242400,2785,2790,2790,2785,1660
20241211,115400,942612205,2790,2790,2790,2790,0
20241211,115300,942612205,2790,2790,2790,2790,251
20241211,115200,941911915,2790,2790,2790,2785,504
20241211,115100,940505760,2790,2790,2790,2790,0
20241211,115000,940505760,2790,2790,2790,2790,1076
20241211,114900,937503720,2790,2790,2790,2790,0
20241211,114800,937503720,2790,2790,2790,2790,1604
20241211,114700,933028560,2795,2790,2795,2790,331
20241211,114600,932103420,2790,2790,2790,2790,0
20241211,114500,932103420,2790,2790,2795,2790,1431
20241211,114400,928109795,2790,2790,2790,2790,0
20241211,114300,928109795,2790,2790,2790,2790,1000
20241211,114200,925319795,2795,2795,2795,2795,0
20241211,114100,925319795,2795,2795,2795,2795,263
20241211,114000,924584710,2795,2795,2795,2795,1190
20241211,113900,921258660,2790,2790,2790,2790,29
20241211,113800,921177750,2790,2790,2795,2790,113
20241211,113700,920861970,2790,2790,2790,2790,297
20241211,113600,920033340,2790,2795,2795,2790,504
20241211,113500,918625660,2795,2795,2795,2795,1570
20241211,113400,914237510,2795,2790,2795,2790,505
20241211,113300,912826060,2790,2790,2790,2790,46
20241211,113200,912697720,2790,2790,2790,2790,0
20241211,113100,912697720,2790,2795,2795,2790,651
20241211,113000,910880175,2795,2790,2795,2790,923
20241211,112900,908301890,2795,2785,2795,2785,351
20241211,112800,907323080,2790,2790,2790,2790,252
20241211,112700,906620000,2790,2790,2790,2790,0
20241211,112600,906620000,2790,2785,2790,2785,270
20241211,112500,905866800,2795,2780,2795,2780,1216
20241211,112400,902474550,2785,2785,2785,2785,0
20241211,112300,902474550,2785,2785,2785,2785,409
20241211,112200,901335485,2785,2780,2785,2780,250
20241211,112100,900639290,2780,2785,2785,2780,302
20241211,112000,899798230,2785,2780,2785,2780,1323
20241211,111900,896114850,2775,2775,2775,2775,0
20241211,111800,896114850,2775,2775,2775,2775,0
20241211,111700,896114850,2775,2790,2790,2775,13626
20241211,111600,858255810,2790,2790,2790,2790,89
20241211,111500,858007500,2790,2790,2790,2790,4577
20241211,111400,845237670,2785,2785,2785,2785,357
20241211,111300,844243425,2785,2790,2790,2785,1823
20241211,111200,839157870,2785,2785,2785,2785,0
20241211,111100,839157870,2785,2785,2785,2780,2936
20241211,111000,830983285,2785,2785,2790,2785,1748
20241211,110900,826110305,2785,2790,2790,2785,727
20241211,110800,824083045,2795,2790,2795,2790,756
20241211,110700,821972545,2800,2800,2800,2800,0
20241211,110600,821972545,2800,2800,2800,2800,0
20241211,110500,821972545,2800,2790,2805,2790,1650
20241211,110400,817350605,2795,2795,2795,2795,0
20241211,110300,817350605,2795,2785,2795,2785,1625
20241211,110200,812816945,2790,2790,2790,2790,574
20241211,110100,811215485,2795,2795,2795,2795,0
20241211,110000,811215485,2795,2790,2800,2790,727
20241211,105900,809182115,2790,2785,2790,2785,2914
20241211,105800,801066600,2780,2800,2800,2780,12061
20241211,105700,767466035,2805,2805,2805,2805,250
20241211,105600,766764785,2810,2805,2810,2805,252
20241211,105500,766056955,2805,2805,2810,2805,1208
20241211,105400,762662770,2810,2810,2810,2810,0
20241211,105300,762662770,2810,2805,2810,2800,256
20241211,105200,761944685,2810,2800,2810,2800,146
20241211,105100,761534655,2810,2810,2810,2810,0
20241211,105000,761534655,2810,2800,2810,2800,1141
20241211,104900,758332350,2810,2810,2815,2795,14793
20241211,104800,716928910,2810,2810,2810,2810,1
20241211,104700,716926100,2815,2805,2815,2805,2844
20241211,104600,708934470,2810,2815,2815,2795,25698
20241211,104500,636935710,2820,2830,2830,2820,1669
20241211,104400,632215955,2830,2830,2830,2830,150
20241211,104300,631791455,2825,2825,2830,2825,2057
20241211,104200,625979180,2825,2825,2825,2825,0
20241211,104100,625979180,2825,2825,2825,2825,0
20241211,104000,625979180,2825,2820,2830,2820,2061
20241211,103900,620160385,2820,2820,2820,2820,0
20241211,103800,620160385,2820,2820,2820,2820,0
20241211,103700,620160385,2820,2825,2825,2820,1396
20241211,103600,616222415,2820,2825,2825,2820,503
20241211,103500,614801450,2825,2820,2825,2820,1319
20241211,103400,611075550,2815,2815,2815,2815,441
20241211,103300,609834135,2820,2820,2820,2820,30
20241211,103200,609749535,2820,2820,2820,2820,599
20241211,103100,608060355,2820,2820,2820,2820,32
20241211,103000,607970115,2820,2815,2830,2815,1423
20241211,102900,603956815,2815,2815,2815,2815,0
20241211,102800,603956815,2815,2810,2815,2810,344
20241211,102700,602988915,2810,2815,2815,2810,892
20241211,102600,600482385,2810,2810,2810,2810,105
20241211,102500,600187335,2810,2815,2825,2810,2263
20241211,102400,593810045,2815,2825,2825,2815,519
20241211,102300,592346430,2825,2825,2825,2825,257
20241211,102200,591620405,2830,2825,2830,2825,61
20241211,102100,591447885,2820,2825,2825,2820,1674
20241211,102000,586726650,2825,2825,2830,2825,1068
20241211,101900,583704680,2830,2825,2830,2825,253
20241211,101800,582988695,2830,2830,2830,2830,0
20241211,101700,582988695,2830,2825,2830,2825,93
20241211,101600,582725965,2820,2820,2820,2820,84
20241211,101500,582489085,2820,2810,2825,2810,525
20241211,101400,581007430,2810,2820,2820,2810,289
20241211,101300,580195195,2815,2815,2815,2810,1172
20241211,101200,576900540,2815,2815,2815,2815,531
20241211,101100,575405775,2810,2810,2810,2810,137
20241211,101000,575020805,2820,2810,2825,2810,950
20241211,100900,572344000,2815,2810,2815,2810,63
20241211,100800,572166920,2805,2810,2815,2805,1003
20241211,100700,569350170,2810,2810,2815,2810,79
20241211,100600,569128000,2810,2820,2825,2810,1498
20241211,100500,564901675,2820,2810,2825,2810,895
20241211,100400,562380655,2810,2810,2810,2810,3
20241211,100300,562372225,2815,2810,2815,2810,4
20241211,100200,562360980,2810,2815,2815,2810,1410
20241211,100100,558391995,2815,2820,2820,2815,3907
20241211,100000,547375870,2820,2815,2820,2815,738
20241211,095900,545294870,2815,2815,2815,2815,121
20241211,095800,544954255,2820,2815,2820,2815,903
20241211,095700,542407980,2815,2815,2820,2815,305
20241211,095600,541549090,2820,2815,2820,2815,43
20241211,095500,541428040,2815,2810,2825,2810,1176
20241211,095400,538114125,2805,2805,2805,2805,0
20241211,095300,538114125,2805,2805,2805,2805,1
20241211,095200,538111320,2805,2815,2815,2805,396
20241211,095100,536997145,2815,2810,2815,2810,187
20241211,095000,536471175,2810,2805,2815,2800,1095
20241211,094900,533394860,2800,2800,2800,2800,102
20241211,094800,533109260,2805,2800,2805,2790,209
20241211,094700,532525110,2805,2805,2810,2785,3364
20241211,094600,523113905,2805,2805,2810,2805,78
20241211,094500,522894940,2805,2810,2810,2805,1545
20241211,094400,518557405,2815,2805,2815,2800,2489
20241211,094300,511575430,2805,2810,2815,2795,6707
20241211,094200,492775490,2815,2825,2825,2810,2697
20241211,094100,485177885,2825,2835,2835,2820,2286
20241211,094000,478708335,2835,2820,2835,2820,2096
20241211,093900,472778400,2820,2830,2830,2820,1861
20241211,093800,467513870,2830,2820,2830,2810,4664
20241211,093700,454345370,2815,2815,2815,2815,51
20241211,093600,454201805,2815,2815,2825,2805,1656
20241211,093500,449534645,2825,2805,2825,2805,1914
20241211,093400,444147065,2805,2810,2810,2805,118
20241211,093300,443816060,2805,2805,2805,2800,3242
20241211,093200,434729830,2805,2810,2810,2805,17
20241211,093100,434682065,2815,2815,2820,2800,3979
20241211,093000,423498640,2815,2810,2820,2810,2604
20241211,092900,416163835,2810,2805,2810,2805,1928
20241211,092800,410752445,2805,2820,2825,2805,3291
20241211,092700,401494440,2820,2800,2820,2800,10179
20241211,092600,372976175,2790,2780,2800,2780,10855
20241211,092500,342639405,2785,2775,2790,2775,1741
20241211,092400,337795505,2785,2780,2785,2775,4548
20241211,092300,325145035,2785,2790,2790,2785,2176
20241211,092200,319084565,2790,2790,2790,2790,60
20241211,092100,318917165,2785,2785,2790,2785,150
20241211,092000,318499110,2790,2785,2795,2785,7072
20241211,091900,298779775,2785,2780,2785,2780,2308
20241211,091800,292359560,2775,2785,2785,2775,401
20241211,091700,291246260,2785,2780,2785,2770,2622
20241211,091600,283961275,2780,2785,2790,2780,10779
20241211,091500,253971130,2780,2760,2780,2760,12572
20241211,091400,219084345,2760,2765,2765,2755,762
20241211,091300,216980945,2765,2750,2775,2750,10912
20241211,091200,186777450,2745,2740,2780,2735,16024
20241211,091100,142755710,2735,2750,2765,2735,7654
20241211,091000,121710260,2755,2745,2760,2735,8507
20241211,090900,98310690,2745,2730,2745,2725,1520
20241211,090800,94151290,2720,2710,2730,2710,4577
20241211,090700,81687600,2710,2710,2710,2710,64
20241211,090600,81514160,2710,2705,2710,2705,1658
20241211,090500,77023500,2705,2700,2705,2695,2295
20241211,090400,70826235,2705,2700,2720,2700,4410
20241211,090300,58897185,2700,2700,2725,2695,11433
20241211,090200,27786115,2680,2690,2720,2665,4493
20241211,090100,15703130,2690,2655,2700,2650,4921
20241211,090000,2472785,2650,2690,2690,2645,892