KissMeData/270660/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,210200,807751980,14620,14620,14620,14620,1164
20241211,210100,807751980,14620,14620,14620,14620,0
20241211,210000,807751980,14620,14620,14620,14620,0
20241211,205900,807751980,14620,14620,14620,14620,0
20241211,205800,807751980,14620,14620,14620,14620,0
20241211,205700,807751980,14620,14620,14620,14620,0
20241211,205600,807751980,14620,14620,14620,14620,0
20241211,205500,807751980,14620,14620,14620,14620,0
20241211,205400,807751980,14620,14620,14620,14620,0
20241211,205300,807751980,14620,14620,14620,14620,0
20241211,205200,807751980,14620,14620,14620,14620,0
20241211,205100,807751980,14620,14620,14620,14620,0
20241211,205000,807751980,14620,14620,14620,14620,0
20241211,204900,807751980,14620,14620,14620,14620,0
20241211,204800,807751980,14620,14620,14620,14620,0
20241211,204700,807751980,14620,14620,14620,14620,0
20241211,204600,807751980,14620,14620,14620,14620,0
20241211,204500,807751980,14620,14620,14620,14620,0
20241211,204400,807751980,14620,14620,14620,14620,0
20241211,204300,807751980,14620,14620,14620,14620,0
20241211,204200,807751980,14620,14620,14620,14620,0
20241211,204100,807751980,14620,14620,14620,14620,0
20241211,204000,807751980,14620,14620,14620,14620,0
20241211,203900,807751980,14620,14620,14620,14620,0
20241211,203800,807751980,14620,14620,14620,14620,0
20241211,203700,807751980,14620,14620,14620,14620,0
20241211,203600,807751980,14620,14620,14620,14620,0
20241211,203500,807751980,14620,14620,14620,14620,0
20241211,203400,807751980,14620,14620,14620,14620,0
20241211,203300,807751980,14620,14620,14620,14620,0
20241211,203200,807751980,14620,14620,14620,14620,1164
20241211,203100,807751980,14620,14620,14620,14620,0
20241211,203000,807751980,14620,14620,14620,14620,0
20241211,202900,807751980,14620,14620,14620,14620,0
20241211,202800,807751980,14620,14620,14620,14620,0
20241211,202700,807751980,14620,14620,14620,14620,0
20241211,202600,807751980,14620,14620,14620,14620,0
20241211,202500,807751980,14620,14620,14620,14620,0
20241211,202400,807751980,14620,14620,14620,14620,0
20241211,202300,807751980,14620,14620,14620,14620,0
20241211,202200,807751980,14620,14620,14620,14620,0
20241211,202100,807751980,14620,14620,14620,14620,0
20241211,202000,807751980,14620,14620,14620,14620,0
20241211,201900,807751980,14620,14620,14620,14620,0
20241211,201800,807751980,14620,14620,14620,14620,0
20241211,201700,807751980,14620,14620,14620,14620,0
20241211,201600,807751980,14620,14620,14620,14620,0
20241211,201500,807751980,14620,14620,14620,14620,0
20241211,201400,807751980,14620,14620,14620,14620,0
20241211,201300,807751980,14620,14620,14620,14620,0
20241211,201200,807751980,14620,14620,14620,14620,0
20241211,201100,807751980,14620,14620,14620,14620,0
20241211,201000,807751980,14620,14620,14620,14620,0
20241211,200900,807751980,14620,14620,14620,14620,0
20241211,200800,807751980,14620,14620,14620,14620,0
20241211,200700,807751980,14620,14620,14620,14620,0
20241211,200600,807751980,14620,14620,14620,14620,0
20241211,200500,807751980,14620,14620,14620,14620,0
20241211,200400,807751980,14620,14620,14620,14620,0
20241211,200300,807751980,14620,14620,14620,14620,0
20241211,200200,807751980,14620,14620,14620,14620,1164
20241211,200100,807751980,14620,14620,14620,14620,0
20241211,200000,807751980,14620,14620,14620,14620,0
20241211,195900,807751980,14620,14620,14620,14620,0
20241211,195800,807751980,14620,14620,14620,14620,0
20241211,195700,807751980,14620,14620,14620,14620,0
20241211,195600,807751980,14620,14620,14620,14620,0
20241211,195500,807751980,14620,14620,14620,14620,0
20241211,195400,807751980,14620,14620,14620,14620,0
20241211,195300,807751980,14620,14620,14620,14620,0
20241211,195200,807751980,14620,14620,14620,14620,0
20241211,195100,807751980,14620,14620,14620,14620,0
20241211,195000,807751980,14620,14620,14620,14620,0
20241211,194900,807751980,14620,14620,14620,14620,0
20241211,194800,807751980,14620,14620,14620,14620,0
20241211,194700,807751980,14620,14620,14620,14620,0
20241211,194600,807751980,14620,14620,14620,14620,0
20241211,194500,807751980,14620,14620,14620,14620,0
20241211,194400,807751980,14620,14620,14620,14620,0
20241211,194300,807751980,14620,14620,14620,14620,0
20241211,194200,807751980,14620,14620,14620,14620,0
20241211,194100,807751980,14620,14620,14620,14620,0
20241211,194000,807751980,14620,14620,14620,14620,0
20241211,193900,807751980,14620,14620,14620,14620,0
20241211,193800,807751980,14620,14620,14620,14620,0
20241211,193700,807751980,14620,14620,14620,14620,0
20241211,193600,807751980,14620,14620,14620,14620,0
20241211,193500,807751980,14620,14620,14620,14620,0
20241211,193400,807751980,14620,14620,14620,14620,0
20241211,193300,807751980,14620,14620,14620,14620,0
20241211,193200,807751980,14620,14620,14620,14620,1164
20241211,193100,807751980,14620,14620,14620,14620,0
20241211,193000,807751980,14620,14620,14620,14620,0
20241211,192900,807751980,14620,14620,14620,14620,0
20241211,192800,807751980,14620,14620,14620,14620,0
20241211,192700,807751980,14620,14620,14620,14620,0
20241211,192600,807751980,14620,14620,14620,14620,0
20241211,192500,807751980,14620,14620,14620,14620,0
20241211,192400,807751980,14620,14620,14620,14620,0
20241211,192300,807751980,14620,14620,14620,14620,0
20241211,192200,807751980,14620,14620,14620,14620,0
20241211,192100,807751980,14620,14620,14620,14620,0
20241211,192000,807751980,14620,14620,14620,14620,0
20241211,191900,807751980,14620,14620,14620,14620,0
20241211,191800,807751980,14620,14620,14620,14620,0
20241211,191700,807751980,14620,14620,14620,14620,0
20241211,191600,807751980,14620,14620,14620,14620,0
20241211,191500,807751980,14620,14620,14620,14620,0
20241211,191400,807751980,14620,14620,14620,14620,0
20241211,191300,807751980,14620,14620,14620,14620,0
20241211,191200,807751980,14620,14620,14620,14620,0
20241211,191100,807751980,14620,14620,14620,14620,0
20241211,191000,807751980,14620,14620,14620,14620,0
20241211,190900,807751980,14620,14620,14620,14620,0
20241211,190800,807751980,14620,14620,14620,14620,0
20241211,190700,807751980,14620,14620,14620,14620,0
20241211,190600,807751980,14620,14620,14620,14620,0
20241211,190500,807751980,14620,14620,14620,14620,0
20241211,190400,807751980,14620,14620,14620,14620,0
20241211,190300,807751980,14620,14620,14620,14620,0
20241211,190200,807751980,14620,14620,14620,14620,1164
20241211,190100,807751980,14620,14620,14620,14620,0
20241211,190000,807751980,14620,14620,14620,14620,0
20241211,185900,807751980,14620,14620,14620,14620,0
20241211,185800,807751980,14620,14620,14620,14620,0
20241211,185700,807751980,14620,14620,14620,14620,0
20241211,185600,807751980,14620,14620,14620,14620,0
20241211,185500,807751980,14620,14620,14620,14620,0
20241211,185400,807751980,14620,14620,14620,14620,0
20241211,185300,807751980,14620,14620,14620,14620,0
20241211,185200,807751980,14620,14620,14620,14620,0
20241211,185100,807751980,14620,14620,14620,14620,0
20241211,185000,807751980,14620,14620,14620,14620,0
20241211,184900,807751980,14620,14620,14620,14620,0
20241211,184800,807751980,14620,14620,14620,14620,0
20241211,184700,807751980,14620,14620,14620,14620,0
20241211,184600,807751980,14620,14620,14620,14620,0
20241211,184500,807751980,14620,14620,14620,14620,0
20241211,184400,807751980,14620,14620,14620,14620,0
20241211,184300,807751980,14620,14620,14620,14620,0
20241211,184200,807751980,14620,14620,14620,14620,0
20241211,184100,807751980,14620,14620,14620,14620,0
20241211,184000,807751980,14620,14620,14620,14620,0
20241211,183900,807751980,14620,14620,14620,14620,0
20241211,183800,807751980,14620,14620,14620,14620,0
20241211,183700,807751980,14620,14620,14620,14620,0
20241211,183600,807751980,14620,14620,14620,14620,0
20241211,183500,807751980,14620,14620,14620,14620,0
20241211,183400,807751980,14620,14620,14620,14620,0
20241211,183300,807751980,14620,14620,14620,14620,0
20241211,183200,807751980,14620,14620,14620,14620,1164
20241211,183100,807751980,14620,14620,14620,14620,0
20241211,183000,807751980,14620,14620,14620,14620,0
20241211,182900,807751980,14620,14620,14620,14620,0
20241211,182800,807751980,14620,14620,14620,14620,0
20241211,182700,807751980,14620,14620,14620,14620,0
20241211,182600,807751980,14620,14620,14620,14620,0
20241211,182500,807751980,14620,14620,14620,14620,0
20241211,182400,807751980,14620,14620,14620,14620,0
20241211,182300,807751980,14620,14620,14620,14620,0
20241211,182200,807751980,14620,14620,14620,14620,0
20241211,182100,807751980,14620,14620,14620,14620,0
20241211,182000,807751980,14620,14620,14620,14620,0
20241211,181900,807751980,14620,14620,14620,14620,0
20241211,181800,807751980,14620,14620,14620,14620,0
20241211,181700,807751980,14620,14620,14620,14620,0
20241211,181600,807751980,14620,14620,14620,14620,0
20241211,181500,807751980,14620,14620,14620,14620,0
20241211,181400,807751980,14620,14620,14620,14620,0
20241211,181300,807751980,14620,14620,14620,14620,0
20241211,181200,807751980,14620,14620,14620,14620,0
20241211,181100,807751980,14620,14620,14620,14620,0
20241211,181000,807751980,14620,14620,14620,14620,0
20241211,180900,807751980,14620,14620,14620,14620,0
20241211,180800,807751980,14620,14620,14620,14620,0
20241211,180700,807751980,14620,14620,14620,14620,0
20241211,180600,807751980,14620,14620,14620,14620,0
20241211,180500,807751980,14620,14620,14620,14620,0
20241211,180400,807751980,14620,14620,14620,14620,0
20241211,180300,807751980,14620,14620,14620,14620,0
20241211,180200,807751980,14620,14620,14620,14620,1164
20241211,180100,807751980,14620,14620,14620,14620,0
20241211,180000,807751980,14620,14620,14620,14620,0
20241211,175900,807751980,14620,14620,14620,14620,0
20241211,175800,807751980,14620,14620,14620,14620,0
20241211,175700,807751980,14620,14620,14620,14620,0
20241211,175600,807751980,14620,14620,14620,14620,0
20241211,175500,807751980,14620,14620,14620,14620,0
20241211,175400,807751980,14620,14620,14620,14620,0
20241211,175300,807751980,14620,14620,14620,14620,0
20241211,175200,807751980,14620,14620,14620,14620,0
20241211,175100,807751980,14620,14620,14620,14620,0
20241211,175000,807751980,14620,14620,14620,14620,0
20241211,174900,807751980,14620,14620,14620,14620,0
20241211,174800,807751980,14620,14620,14620,14620,0
20241211,174700,807751980,14620,14620,14620,14620,0
20241211,174600,807751980,14620,14620,14620,14620,0
20241211,174500,807751980,14620,14620,14620,14620,0
20241211,174400,807751980,14620,14620,14620,14620,0
20241211,174300,807751980,14620,14620,14620,14620,0
20241211,174200,807751980,14620,14620,14620,14620,0
20241211,174100,807751980,14620,14620,14620,14620,0
20241211,174000,807751980,14620,14620,14620,14620,0
20241211,173900,807751980,14620,14620,14620,14620,0
20241211,173800,807751980,14620,14620,14620,14620,0
20241211,173700,807751980,14620,14620,14620,14620,0
20241211,173600,807751980,14620,14620,14620,14620,0
20241211,173500,807751980,14620,14620,14620,14620,0
20241211,173400,807751980,14620,14620,14620,14620,0
20241211,173300,807751980,14620,14620,14620,14620,0
20241211,173200,807751980,14620,14620,14620,14620,1164
20241211,173100,807751980,14620,14620,14620,14620,0
20241211,173000,807751980,14620,14620,14620,14620,0
20241211,172900,807751980,14620,14620,14620,14620,0
20241211,172800,807751980,14620,14620,14620,14620,0
20241211,172700,807751980,14620,14620,14620,14620,0
20241211,172600,807751980,14620,14620,14620,14620,0
20241211,172500,807751980,14620,14620,14620,14620,0
20241211,172400,807751980,14620,14620,14620,14620,0
20241211,172300,807751980,14620,14620,14620,14620,0
20241211,172200,807751980,14620,14620,14620,14620,0
20241211,172100,807751980,14620,14620,14620,14620,0
20241211,172000,807751980,14620,14620,14620,14620,0
20241211,171900,807751980,14620,14620,14620,14620,0
20241211,171800,807751980,14620,14620,14620,14620,0
20241211,171700,807751980,14620,14620,14620,14620,0
20241211,171600,807751980,14620,14620,14620,14620,0
20241211,171500,807751980,14620,14620,14620,14620,0
20241211,171400,807751980,14620,14620,14620,14620,0
20241211,171300,807751980,14620,14620,14620,14620,0
20241211,171200,807751980,14620,14620,14620,14620,0
20241211,171100,807751980,14620,14620,14620,14620,0
20241211,171000,807751980,14620,14620,14620,14620,0
20241211,170900,807751980,14620,14620,14620,14620,0
20241211,170800,807751980,14620,14620,14620,14620,0
20241211,170700,807751980,14620,14620,14620,14620,0
20241211,170600,807751980,14620,14620,14620,14620,0
20241211,170500,807751980,14620,14620,14620,14620,0
20241211,170400,807751980,14620,14620,14620,14620,0
20241211,170300,807751980,14620,14620,14620,14620,0
20241211,170200,807751980,14620,14620,14620,14620,1164
20241211,170100,807751980,14620,14620,14620,14620,0
20241211,170000,807751980,14620,14620,14620,14620,0
20241211,165900,807751980,14620,14620,14620,14620,0
20241211,165800,807751980,14620,14620,14620,14620,0
20241211,165700,807751980,14620,14620,14620,14620,0
20241211,165600,807751980,14620,14620,14620,14620,0
20241211,165500,807751980,14620,14620,14620,14620,0
20241211,165400,807751980,14620,14620,14620,14620,0
20241211,165300,807751980,14620,14620,14620,14620,0
20241211,165200,807751980,14620,14620,14620,14620,0
20241211,165100,807751980,14620,14620,14620,14620,0
20241211,165000,807751980,14620,14620,14620,14620,0
20241211,164900,807751980,14620,14620,14620,14620,0
20241211,164800,807751980,14620,14620,14620,14620,0
20241211,164700,807751980,14620,14620,14620,14620,0
20241211,164600,807751980,14620,14620,14620,14620,0
20241211,164500,807751980,14620,14620,14620,14620,0
20241211,164400,807751980,14620,14620,14620,14620,0
20241211,164300,807751980,14620,14620,14620,14620,0
20241211,164200,807751980,14620,14620,14620,14620,0
20241211,164100,807751980,14620,14620,14620,14620,0
20241211,164000,807751980,14620,14620,14620,14620,0
20241211,163900,807751980,14620,14620,14620,14620,0
20241211,163800,807751980,14620,14620,14620,14620,0
20241211,163700,807751980,14620,14620,14620,14620,0
20241211,163600,807751980,14620,14620,14620,14620,0
20241211,163500,807751980,14620,14620,14620,14620,0
20241211,163400,807751980,14620,14620,14620,14620,0
20241211,163300,807751980,14620,14620,14620,14620,0
20241211,163200,807751980,14620,14620,14620,14620,1164
20241211,163100,807751980,14620,14620,14620,14620,0
20241211,163000,807751980,14620,14620,14620,14620,0
20241211,162900,807751980,14620,14620,14620,14620,0
20241211,162800,807751980,14620,14620,14620,14620,0
20241211,162700,807751980,14620,14620,14620,14620,0
20241211,162600,807751980,14620,14620,14620,14620,0
20241211,162500,807751980,14620,14620,14620,14620,0
20241211,162400,807751980,14620,14620,14620,14620,0
20241211,162300,807751980,14620,14620,14620,14620,0
20241211,162200,807751980,14620,14620,14620,14620,0
20241211,162100,807751980,14620,14620,14620,14620,0
20241211,162000,807751980,14620,14620,14620,14620,0
20241211,161900,807751980,14620,14620,14620,14620,0
20241211,161800,807751980,14620,14620,14620,14620,0
20241211,161700,807751980,14620,14620,14620,14620,0
20241211,161600,807751980,14620,14620,14620,14620,0
20241211,161500,807751980,14620,14620,14620,14620,0
20241211,161400,807751980,14620,14620,14620,14620,0
20241211,161300,807751980,14620,14620,14620,14620,0
20241211,161200,807751980,14620,14620,14620,14620,0
20241211,161100,807751980,14620,14620,14620,14620,0
20241211,161000,807751980,14620,14620,14620,14620,0
20241211,160900,807751980,14620,14620,14620,14620,0
20241211,160800,807751980,14620,14620,14620,14620,0
20241211,160700,807751980,14620,14620,14620,14620,0
20241211,160600,807751980,14620,14620,14620,14620,0
20241211,160500,807751980,14620,14620,14620,14620,0
20241211,160400,807751980,14620,14620,14620,14620,0
20241211,160300,807751980,14620,14620,14620,14620,0
20241211,160200,807751980,14620,14620,14620,14620,1164
20241211,160100,807751980,14620,14620,14620,14620,0
20241211,160000,807751980,14620,14620,14620,14620,0
20241211,155900,807751980,14620,14620,14620,14620,0
20241211,155800,807751980,14620,14620,14620,14620,0
20241211,155700,807751980,14620,14620,14620,14620,0
20241211,155600,807751980,14620,14620,14620,14620,0
20241211,155500,807751980,14620,14620,14620,14620,0
20241211,155400,807751980,14620,14620,14620,14620,0
20241211,155300,807751980,14620,14620,14620,14620,0
20241211,155200,807751980,14620,14620,14620,14620,0
20241211,155100,807751980,14620,14620,14620,14620,0
20241211,155000,807751980,14620,14620,14620,14620,0
20241211,154900,807751980,14620,14620,14620,14620,0
20241211,154800,807751980,14620,14620,14620,14620,0
20241211,154700,807751980,14620,14620,14620,14620,0
20241211,154600,807751980,14620,14620,14620,14620,0
20241211,154500,807751980,14620,14620,14620,14620,0
20241211,154400,807751980,14620,14620,14620,14620,0
20241211,154300,807751980,14620,14620,14620,14620,0
20241211,154200,807751980,14620,14620,14620,14620,0
20241211,154100,807751980,14620,14620,14620,14620,0
20241211,154000,807751980,14620,14620,14620,14620,0
20241211,153900,807751980,14620,14620,14620,14620,0
20241211,153800,807751980,14620,14620,14620,14620,0
20241211,153700,807751980,14620,14620,14620,14620,0
20241211,153600,807751980,14620,14620,14620,14620,0
20241211,153500,807751980,14620,14620,14620,14620,0
20241211,153400,807751980,14620,14620,14620,14620,0
20241211,153300,807751980,14620,14620,14620,14620,0
20241211,153200,807751980,14620,14620,14620,14620,1164
20241211,153100,807751980,14620,14620,14620,14620,0
20241211,153000,807751980,14620,14620,14620,14620,1164
20241211,152900,790734300,14630,14630,14630,14630,0
20241211,152800,790734300,14630,14630,14630,14630,0
20241211,152700,790734300,14630,14630,14630,14630,0
20241211,152600,790734300,14630,14630,14630,14630,0
20241211,152500,790734300,14630,14630,14630,14630,0
20241211,152400,790734300,14630,14630,14630,14630,0
20241211,152300,790734300,14630,14630,14630,14630,0
20241211,152200,790734300,14630,14630,14630,14630,0
20241211,152100,790734300,14630,14630,14630,14630,0
20241211,152000,790734300,14630,14630,14630,14630,0
20241211,151900,790734300,14630,14600,14630,14600,164
20241211,151800,788337370,14600,14620,14620,14600,37
20241211,151700,787797150,14600,14620,14620,14600,228
20241211,151600,784465190,14620,14620,14620,14620,205
20241211,151500,781468090,14630,14620,14630,14620,80
20241211,151400,780298120,14620,14620,14620,14620,0
20241211,151300,780298120,14620,14620,14620,14620,7
20241211,151200,780195780,14630,14630,14630,14630,50
20241211,151100,779464280,14630,14600,14630,14600,226
20241211,151000,776164650,14600,14600,14600,14600,383
20241211,150900,770572850,14600,14600,14600,14600,11
20241211,150800,770412250,14600,14600,14600,14590,80
20241211,150700,769244650,14600,14610,14610,14600,126
20241211,150600,767404700,14610,14610,14610,14610,5
20241211,150500,767331650,14610,14610,14610,14610,115
20241211,150400,765651500,14620,14630,14630,14620,22
20241211,150300,765329850,14630,14630,14630,14630,0
20241211,150200,765329850,14630,14630,14630,14630,0
20241211,150100,765329850,14630,14630,14630,14630,2
20241211,150000,765300590,14610,14610,14610,14610,0
20241211,145900,765300590,14610,14610,14610,14610,128
20241211,145800,763430510,14610,14610,14610,14610,32
20241211,145700,762962990,14610,14610,14610,14610,20
20241211,145600,762670790,14610,14610,14610,14610,31
20241211,145500,762217880,14620,14620,14620,14620,251
20241211,145400,758548260,14620,14620,14620,14610,70
20241211,145300,757525460,14620,14610,14620,14610,236
20241211,145200,754077480,14590,14590,14610,14590,638
20241211,145100,744768630,14580,14570,14580,14570,125
20241211,145000,742946430,14570,14570,14570,14570,30
20241211,144900,742509330,14570,14570,14570,14570,0
20241211,144800,742509330,14570,14570,14570,14570,0
20241211,144700,742509330,14570,14570,14570,14570,30
20241211,144600,742072230,14570,14540,14570,14540,44
20241211,144500,741431270,14540,14570,14570,14540,24
20241211,144400,741081890,14570,14570,14570,14570,5
20241211,144300,741009040,14570,14540,14570,14540,3
20241211,144200,740965390,14540,14540,14540,14540,29
20241211,144100,740543730,14570,14540,14570,14540,71
20241211,144000,739510760,14570,14570,14570,14570,20
20241211,143900,739219360,14570,14570,14570,14570,0
20241211,143800,739219360,14570,14570,14570,14570,0
20241211,143700,739219360,14570,14570,14570,14570,0
20241211,143600,739219360,14570,14570,14570,14570,0
20241211,143500,739219360,14570,14570,14570,14570,2
20241211,143400,739190220,14500,14500,14500,14500,15
20241211,143300,738972720,14490,14490,14490,14490,0
20241211,143200,738972720,14490,14490,14490,14490,145
20241211,143100,736871670,14490,14490,14490,14490,4
20241211,143000,736813710,14580,14580,14580,14580,0
20241211,142900,736813710,14580,14580,14580,14580,1
20241211,142800,736799130,14480,14570,14570,14480,976
20241211,142700,722645990,14580,14570,14580,14570,4
20241211,142600,722587700,14570,14540,14570,14540,5
20241211,142500,722514940,14540,14540,14540,14540,0
20241211,142400,722514940,14540,14540,14540,14540,1
20241211,142300,722500400,14580,14580,14580,14580,51
20241211,142200,721756820,14580,14580,14580,14580,1
20241211,142100,721742240,14550,14550,14550,14550,85
20241211,142000,720505490,14540,14540,14540,14540,0
20241211,141900,720505490,14540,14540,14540,14540,0
20241211,141800,720505490,14540,14550,14550,14540,251
20241211,141700,716855940,14550,14550,14550,14550,0
20241211,141600,716855940,14550,14550,14550,14550,452
20241211,141500,710279340,14550,14550,14550,14550,4
20241211,141400,710221140,14550,14550,14550,14550,4
20241211,141300,710162940,14550,14580,14580,14550,18
20241211,141200,709900800,14590,14580,14590,14580,41
20241211,141100,709302620,14590,14590,14590,14590,0
20241211,141000,709302620,14590,14590,14590,14590,0
20241211,140900,709302620,14590,14590,14590,14590,0
20241211,140800,709302620,14590,14590,14590,14590,1
20241211,140700,709288030,14550,14550,14550,14550,500
20241211,140600,702013030,14540,14540,14540,14540,33
20241211,140500,701533210,14580,14580,14580,14580,0
20241211,140400,701533210,14580,14580,14580,14580,107
20241211,140300,699973150,14580,14580,14580,14580,0
20241211,140200,699973150,14580,14580,14580,14580,0
20241211,140100,699973150,14580,14580,14580,14580,21
20241211,140000,699666970,14580,14590,14590,14580,43
20241211,135900,699040020,14590,14590,14590,14590,0
20241211,135800,699040020,14590,14590,14590,14590,2
20241211,135700,699010840,14580,14580,14580,14580,0
20241211,135600,699010840,14580,14580,14580,14580,0
20241211,135500,699010840,14580,14580,14580,14580,11
20241211,135400,698850460,14550,14530,14550,14530,17
20241211,135300,698603150,14530,14530,14530,14530,0
20241211,135200,698603150,14530,14530,14530,14530,0
20241211,135100,698603150,14530,14530,14530,14530,0
20241211,135000,698603150,14530,14530,14530,14530,0
20241211,134900,698603150,14530,14530,14530,14530,837
20241211,134800,686441540,14530,14530,14530,14530,0
20241211,134700,686441540,14530,14530,14530,14530,0
20241211,134600,686441540,14530,14530,14530,14530,5
20241211,134500,686368890,14530,14530,14530,14530,0
20241211,134400,686368890,14530,14530,14550,14530,34
20241211,134300,685874610,14550,14550,14550,14550,0
20241211,134200,685874610,14550,14550,14550,14550,50
20241211,134100,685147110,14530,14570,14570,14530,615
20241211,134000,676196390,14580,14580,14580,14580,5
20241211,133900,676123490,14590,14590,14590,14590,50
20241211,133800,675393990,14580,14580,14580,14580,80
20241211,133700,674227590,14580,14580,14580,14580,102
20241211,133600,672740430,14610,14610,14610,14610,0
20241211,133500,672740430,14610,14610,14610,14610,0
20241211,133400,672740430,14610,14610,14610,14610,0
20241211,133300,672740430,14610,14610,14610,14610,0
20241211,133200,672740430,14610,14610,14610,14610,6
20241211,133100,672652770,14610,14610,14610,14610,0
20241211,133000,672652770,14610,14610,14610,14610,69
20241211,132900,671644680,14580,14580,14580,14580,0
20241211,132800,671644680,14580,14580,14580,14580,0
20241211,132700,671644680,14580,14580,14580,14580,0
20241211,132600,671644680,14580,14580,14580,14580,24
20241211,132500,671294760,14610,14600,14610,14600,530
20241211,132400,663552740,14600,14600,14600,14600,103
20241211,132300,662048940,14600,14600,14600,14600,0
20241211,132200,662048940,14600,14600,14600,14600,10
20241211,132100,661902940,14600,14600,14600,14600,2
20241211,132000,661873740,14600,14600,14600,14600,1
20241211,131900,661859140,14560,14560,14560,14560,40
20241211,131800,661276740,14560,14560,14560,14560,0
20241211,131700,661276740,14560,14560,14560,14560,0
20241211,131600,661276740,14560,14560,14560,14560,0
20241211,131500,661276740,14560,14560,14560,14560,0
20241211,131400,661276740,14560,14560,14560,14560,26
20241211,131300,660898180,14500,14500,14500,14500,45
20241211,131200,660245680,14560,14500,14560,14500,1431
20241211,131100,639496060,14500,14550,14550,14500,739
20241211,131000,628773510,14560,14560,14560,14560,26
20241211,130900,628394950,14560,14510,14560,14510,69
20241211,130800,627392220,14470,14470,14470,14470,1
20241211,130700,627377750,14460,14460,14460,14460,0
20241211,130600,627377750,14460,14460,14460,14460,100
20241211,130500,625931750,14480,14480,14480,14470,1436
20241211,130400,605151180,14480,14500,14500,14480,229
20241211,130300,601833080,14500,14500,14500,14500,454
20241211,130200,595250080,14500,14500,14500,14500,0
20241211,130100,595250080,14500,14510,14510,14500,422
20241211,130000,589129300,14500,14580,14580,14500,4891
20241211,125900,518074820,14610,14610,14610,14610,50
20241211,125800,517344320,14600,14600,14600,14600,3
20241211,125700,517300520,14560,14560,14560,14560,0
20241211,125600,517300520,14560,14560,14560,14560,1
20241211,125500,517285960,14590,14590,14590,14590,9
20241211,125400,517154650,14570,14570,14570,14570,0
20241211,125300,517154650,14570,14570,14570,14570,13
20241211,125200,516965240,14570,14570,14570,14570,2
20241211,125100,516936100,14570,14570,14570,14570,0
20241211,125000,516936100,14570,14570,14570,14570,5
20241211,124900,516863250,14570,14570,14570,14570,2
20241211,124800,516834110,14580,14580,14580,14580,0
20241211,124700,516834110,14580,14580,14580,14580,0
20241211,124600,516834110,14580,14580,14580,14580,20
20241211,124500,516542510,14590,14560,14590,14560,3
20241211,124400,516498800,14600,14600,14600,14600,0
20241211,124300,516498800,14600,14600,14600,14600,0
20241211,124200,516498800,14600,14560,14600,14560,142
20241211,124100,514429400,14560,14560,14560,14560,0
20241211,124000,514429400,14560,14560,14560,14550,115
20241211,123900,512755100,14560,14560,14560,14560,138
20241211,123800,510745820,14560,14560,14560,14560,10
20241211,123700,510600220,14600,14600,14600,14600,0
20241211,123600,510600220,14600,14600,14600,14600,300
20241211,123500,506220220,14600,14600,14600,14600,9
20241211,123400,506088820,14600,14600,14600,14600,0
20241211,123300,506088820,14600,14600,14600,14600,0
20241211,123200,506088820,14600,14600,14600,14600,0
20241211,123100,506088820,14600,14600,14600,14600,49
20241211,123000,505373420,14600,14600,14600,14600,0
20241211,122900,505373420,14600,14600,14600,14600,0
20241211,122800,505373420,14600,14600,14600,14600,2
20241211,122700,505344220,14530,14580,14590,14530,695
20241211,122600,495217200,14580,14580,14580,14580,558
20241211,122500,487081560,14570,14570,14570,14570,0
20241211,122400,487081560,14570,14570,14570,14570,4
20241211,122300,487023280,14570,14570,14570,14570,15
20241211,122200,486804730,14580,14580,14580,14580,10
20241211,122100,486658930,14580,14580,14580,14580,13
20241211,122000,486469390,14580,14590,14590,14580,11
20241211,121900,486309000,14590,14590,14590,14590,1
20241211,121800,486294410,14570,14570,14570,14570,5
20241211,121700,486221560,14570,14570,14570,14570,101
20241211,121600,484749990,14570,14570,14570,14570,6
20241211,121500,484662570,14570,14570,14570,14570,8
20241211,121400,484546010,14570,14570,14570,14570,22
20241211,121300,484225470,14570,14570,14570,14570,341
20241211,121200,479257100,14570,14570,14570,14570,0
20241211,121100,479257100,14570,14570,14570,14570,30
20241211,121000,478820000,14510,14510,14510,14510,0
20241211,120900,478820000,14510,14510,14510,14510,0
20241211,120800,478820000,14510,14510,14510,14510,19
20241211,120700,478544310,14510,14540,14540,14510,200
20241211,120600,475639490,14550,14550,14550,14550,0
20241211,120500,475639490,14550,14550,14550,14550,0
20241211,120400,475639490,14550,14560,14560,14550,195
20241211,120300,472800420,14560,14560,14560,14560,5
20241211,120200,472727620,14560,14560,14560,14560,52
20241211,120100,471970500,14570,14600,14600,14570,600
20241211,120000,463228470,14600,14600,14600,14600,5
20241211,115900,463155470,14570,14590,14590,14570,59
20241211,115800,462295690,14600,14600,14600,14600,0
20241211,115700,462295690,14600,14600,14600,14600,45
20241211,115600,461638690,14610,14610,14610,14610,0
20241211,115500,461638690,14610,14600,14610,14600,202
20241211,115400,458687490,14610,14620,14620,14610,107
20241211,115300,457124150,14620,14610,14620,14610,5
20241211,115200,457051060,14630,14630,14630,14630,0
20241211,115100,457051060,14630,14630,14630,14630,0
20241211,115000,457051060,14630,14630,14630,14630,0
20241211,114900,457051060,14630,14630,14630,14630,3
20241211,114800,457007170,14610,14630,14630,14610,89
20241211,114700,455706400,14610,14610,14610,14610,47
20241211,114600,455019730,14610,14610,14610,14610,0
20241211,114500,455019730,14610,14610,14610,14610,0
20241211,114400,455019730,14610,14610,14610,14610,2
20241211,114300,454990510,14610,14620,14620,14610,4
20241211,114200,454932040,14630,14630,14630,14630,7
20241211,114100,454829630,14630,14630,14630,14630,2
20241211,114000,454800370,14630,14630,14630,14630,2
20241211,113900,454771110,14640,14640,14640,14640,2
20241211,113800,454741830,14630,14630,14630,14630,43
20241211,113700,454112740,14630,14630,14630,14630,0
20241211,113600,454112740,14630,14630,14630,14630,57
20241211,113500,453278830,14630,14620,14630,14620,153
20241211,113400,451041040,14610,14610,14610,14610,517
20241211,113300,443487670,14610,14520,14610,14520,36
20241211,113200,442964410,14520,14520,14520,14520,1
20241211,113100,442949890,14550,14550,14560,14520,536
20241211,113000,435151520,14550,14550,14550,14550,0
20241211,112900,435151520,14550,14560,14560,14550,15
20241211,112800,434933170,14560,14560,14560,14560,3
20241211,112700,434889490,14560,14560,14560,14560,20
20241211,112600,434598290,14560,14560,14560,14560,4
20241211,112500,434540050,14560,14560,14560,14560,19
20241211,112400,434263410,14550,14550,14550,14550,0
20241211,112300,434263410,14550,14550,14550,14550,2
20241211,112200,434234310,14510,14510,14510,14510,5
20241211,112100,434161760,14500,14500,14500,14500,0
20241211,112000,434161760,14500,14500,14500,14500,0
20241211,111900,434161760,14500,14510,14510,14500,167
20241211,111800,431739310,14510,14510,14510,14510,5
20241211,111700,431666760,14500,14500,14500,14500,0
20241211,111600,431666760,14500,14500,14500,14500,0
20241211,111500,431666760,14500,14500,14500,14500,0
20241211,111400,431666760,14500,14500,14500,14500,150
20241211,111300,429491760,14500,14500,14500,14500,0
20241211,111200,429491760,14500,14510,14510,14500,823
20241211,111100,417554840,14510,14510,14510,14510,0
20241211,111000,417554840,14510,14530,14530,14510,100
20241211,110900,416102040,14530,14560,14560,14530,72
20241211,110800,415054190,14590,14560,14590,14560,37
20241211,110700,414515410,14570,14570,14570,14570,89
20241211,110600,413218680,14590,14600,14600,14590,69
20241211,110500,412211860,14600,14610,14610,14600,44
20241211,110400,411569360,14610,14610,14610,14610,1
20241211,110300,411554750,14620,14620,14620,14620,0
20241211,110200,411554750,14620,14620,14620,14620,37
20241211,110100,411013810,14620,14620,14620,14620,1
20241211,110000,410999190,14590,14590,14590,14590,11
20241211,105900,410838700,14570,14570,14570,14570,0
20241211,105800,410838700,14570,14620,14620,14570,221
20241211,105700,407612680,14620,14620,14620,14620,11
20241211,105600,407451860,14570,14570,14570,14570,22
20241211,105500,407131320,14620,14620,14620,14560,219
20241211,105400,403937940,14620,14620,14620,14620,2
20241211,105300,403908700,14620,14560,14620,14560,34
20241211,105200,403413600,14560,14560,14560,14560,0
20241211,105100,403413600,14560,14560,14560,14560,3
20241211,105000,403369920,14560,14560,14560,14560,107
20241211,104900,401812000,14580,14580,14580,14580,184
20241211,104800,399129280,14630,14630,14630,14630,1
20241211,104700,399114650,14630,14630,14630,14630,20
20241211,104600,398822050,14630,14620,14630,14620,5
20241211,104500,398748910,14630,14630,14630,14630,1
20241211,104400,398734280,14630,14630,14630,14630,2
20241211,104300,398705020,14610,14610,14610,14610,10
20241211,104200,398558920,14610,14610,14610,14610,33
20241211,104100,398076790,14610,14600,14610,14600,623
20241211,104000,388979530,14530,14530,14530,14530,0
20241211,103900,388979530,14530,14530,14530,14530,156
20241211,103800,386712850,14530,14530,14530,14520,400
20241211,103700,380902110,14530,14530,14540,14530,130
20241211,103600,379012760,14550,14560,14560,14550,79
20241211,103500,377863280,14600,14600,14600,14600,0
20241211,103400,377863280,14600,14600,14600,14600,17
20241211,103300,377615080,14600,14600,14600,14600,19
20241211,103200,377337680,14520,14580,14590,14520,316
20241211,103100,372738440,14520,14520,14520,14520,10
20241211,103000,372593240,14520,14520,14520,14520,5
20241211,102900,372520640,14510,14550,14550,14510,153
20241211,102800,370300330,14550,14650,14650,14550,877
20241211,102700,357478290,14700,14700,14700,14700,0
20241211,102600,357478290,14700,14700,14700,14700,10
20241211,102500,357331290,14700,14700,14700,14700,10
20241211,102400,357184290,14700,14700,14700,14700,70
20241211,102300,356155290,14680,14680,14680,14680,104
20241211,102200,354628570,14680,14680,14680,14680,1
20241211,102100,354613890,14650,14650,14650,14650,0
20241211,102000,354613890,14650,14710,14710,14650,8
20241211,101900,354496390,14710,14720,14720,14710,16
20241211,101800,354260910,14650,14650,14720,14650,132
20241211,101700,352326670,14640,14640,14640,14640,0
20241211,101600,352326670,14640,14660,14660,14640,224
20241211,101500,349047230,14660,14660,14660,14660,20
20241211,101400,348754030,14630,14640,14640,14630,203
20241211,101300,345784030,14630,14630,14630,14630,17
20241211,101200,345535320,14640,14650,14650,14640,104
20241211,101100,344012700,14670,14670,14670,14670,0
20241211,101000,344012700,14670,14670,14670,14670,0
20241211,100900,344012700,14670,14720,14720,14640,1723
20241211,100800,318751180,14720,14720,14720,14710,51
20241211,100700,318000470,14720,14680,14720,14680,160
20241211,100600,315651620,14690,14690,14690,14690,0
20241211,100500,315651620,14690,14710,14710,14690,68
20241211,100400,314651760,14710,14710,14710,14710,1
20241211,100300,314637050,14710,14710,14710,14710,168
20241211,100200,312165770,14720,14680,14720,14680,12
20241211,100100,311989300,14710,14710,14710,14680,557
20241211,100000,303801310,14720,14710,14720,14710,223
20241211,095900,300519980,14710,14710,14710,14700,60
20241211,095800,299637880,14700,14700,14700,14700,156
20241211,095700,297344680,14700,14700,14700,14700,62
20241211,095600,296433280,14700,14700,14700,14700,2
20241211,095500,296403880,14690,14690,14690,14690,10
20241211,095400,296256980,14690,14700,14700,14690,24
20241211,095300,295904380,14690,14690,14690,14690,128
20241211,095200,294024060,14700,14700,14700,14700,35
20241211,095100,293509560,14700,14700,14700,14700,61
20241211,095000,292612860,14690,14690,14690,14690,0
20241211,094900,292612860,14690,14690,14690,14690,0
20241211,094800,292612860,14690,14690,14690,14690,420
20241211,094700,286443060,14670,14670,14670,14670,0
20241211,094600,286443060,14670,14670,14670,14660,32
20241211,094500,285973640,14660,14660,14660,14660,3
20241211,094400,285929660,14660,14690,14700,14660,231
20241211,094300,282541530,14700,14700,14700,14700,2
20241211,094200,282512130,14690,14690,14690,14690,1
20241211,094100,282497440,14690,14670,14690,14660,502
20241211,094000,275127430,14680,14650,14680,14650,74
20241211,093900,274041700,14680,14680,14680,14680,18
20241211,093800,273777460,14690,14690,14690,14690,4
20241211,093700,273718700,14690,14650,14690,14630,126
20241211,093600,271873120,14700,14660,14700,14660,372
20241211,093500,266413060,14650,14670,14670,14630,740
20241211,093400,255567090,14680,14680,14680,14680,75
20241211,093300,254466090,14670,14730,14730,14670,165
20241211,093200,252040060,14710,14730,14730,14710,178
20241211,093100,249419180,14730,14700,14740,14700,856
20241211,093000,236820330,14690,14690,14690,14690,200
20241211,092900,233882330,14700,14700,14700,14700,3
20241211,092800,233838230,14730,14730,14730,14730,1
20241211,092700,233823500,14660,14660,14660,14660,1
20241211,092600,233808840,14660,14710,14740,14660,480
20241211,092500,226760950,14750,14750,14750,14750,0
20241211,092400,226760950,14750,14720,14750,14720,216
20241211,092300,223579900,14720,14720,14720,14720,246
20241211,092200,219958780,14720,14720,14720,14720,2
20241211,092100,219929340,14670,14670,14670,14670,374
20241211,092000,214442760,14670,14710,14710,14670,322
20241211,091900,209714930,14710,14720,14720,14710,674
20241211,091800,199796730,14770,14750,14770,14720,88
20241211,091700,198499050,14770,14810,14810,14750,666
20241211,091600,188654490,14830,14790,14830,14790,430
20241211,091500,182288450,14800,14790,14800,14790,212
20241211,091400,179150950,14800,14800,14800,14800,211
20241211,091300,176028150,14800,14750,14800,14750,1645
20241211,091200,151723430,14690,14770,14770,14690,373
20241211,091100,146223020,14770,14780,14780,14680,410
20241211,091000,140165090,14790,14720,14790,14700,733
20241211,090900,129340530,14720,14640,14720,14640,819
20241211,090800,117340200,14650,14590,14660,14590,722
20241211,090700,106783430,14590,14490,14590,14490,486
20241211,090600,99707780,14480,14330,14480,14330,2137
20241211,090500,68906420,14340,14330,14340,14330,266
20241211,090400,65093600,14330,14330,14330,14330,67
20241211,090300,64133490,14330,14230,14330,14220,1102
20241211,090200,48421770,14220,14130,14220,14130,954
20241211,090100,34916770,14150,14250,14270,14150,728
20241211,090000,24560710,14250,14120,14250,14120,1683