KissMeData/080010/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,195500,71403370,5220,5220,5220,5220,3440
20241211,195400,71403370,5220,5220,5220,5220,0
20241211,195300,71403370,5220,5220,5220,5220,0
20241211,195200,71403370,5220,5220,5220,5220,0
20241211,195100,71403370,5220,5220,5220,5220,0
20241211,195000,71403370,5220,5220,5220,5220,0
20241211,194900,71403370,5220,5220,5220,5220,0
20241211,194800,71403370,5220,5220,5220,5220,0
20241211,194700,71403370,5220,5220,5220,5220,0
20241211,194600,71403370,5220,5220,5220,5220,0
20241211,194500,71403370,5220,5220,5220,5220,0
20241211,194400,71403370,5220,5220,5220,5220,0
20241211,194300,71403370,5220,5220,5220,5220,0
20241211,194200,71403370,5220,5220,5220,5220,0
20241211,194100,71403370,5220,5220,5220,5220,0
20241211,194000,71403370,5220,5220,5220,5220,0
20241211,193900,71403370,5220,5220,5220,5220,0
20241211,193800,71403370,5220,5220,5220,5220,0
20241211,193700,71403370,5220,5220,5220,5220,0
20241211,193600,71403370,5220,5220,5220,5220,0
20241211,193500,71403370,5220,5220,5220,5220,0
20241211,193400,71403370,5220,5220,5220,5220,0
20241211,193300,71403370,5220,5220,5220,5220,0
20241211,193200,71403370,5220,5220,5220,5220,0
20241211,193100,71403370,5220,5220,5220,5220,0
20241211,193000,71403370,5220,5220,5220,5220,0
20241211,192900,71403370,5220,5220,5220,5220,0
20241211,192800,71403370,5220,5220,5220,5220,0
20241211,192700,71403370,5220,5220,5220,5220,0
20241211,192600,71403370,5220,5220,5220,5220,0
20241211,192500,71403370,5220,5220,5220,5220,3440
20241211,192400,71403370,5220,5220,5220,5220,0
20241211,192300,71403370,5220,5220,5220,5220,0
20241211,192200,71403370,5220,5220,5220,5220,0
20241211,192100,71403370,5220,5220,5220,5220,0
20241211,192000,71403370,5220,5220,5220,5220,0
20241211,191900,71403370,5220,5220,5220,5220,0
20241211,191800,71403370,5220,5220,5220,5220,0
20241211,191700,71403370,5220,5220,5220,5220,0
20241211,191600,71403370,5220,5220,5220,5220,0
20241211,191500,71403370,5220,5220,5220,5220,0
20241211,191400,71403370,5220,5220,5220,5220,0
20241211,191300,71403370,5220,5220,5220,5220,0
20241211,191200,71403370,5220,5220,5220,5220,0
20241211,191100,71403370,5220,5220,5220,5220,0
20241211,191000,71403370,5220,5220,5220,5220,0
20241211,190900,71403370,5220,5220,5220,5220,0
20241211,190800,71403370,5220,5220,5220,5220,0
20241211,190700,71403370,5220,5220,5220,5220,0
20241211,190600,71403370,5220,5220,5220,5220,0
20241211,190500,71403370,5220,5220,5220,5220,0
20241211,190400,71403370,5220,5220,5220,5220,0
20241211,190300,71403370,5220,5220,5220,5220,0
20241211,190200,71403370,5220,5220,5220,5220,0
20241211,190100,71403370,5220,5220,5220,5220,0
20241211,190000,71403370,5220,5220,5220,5220,0
20241211,185900,71403370,5220,5220,5220,5220,0
20241211,185800,71403370,5220,5220,5220,5220,0
20241211,185700,71403370,5220,5220,5220,5220,0
20241211,185600,71403370,5220,5220,5220,5220,0
20241211,185500,71403370,5220,5220,5220,5220,3440
20241211,185400,71403370,5220,5220,5220,5220,0
20241211,185300,71403370,5220,5220,5220,5220,0
20241211,185200,71403370,5220,5220,5220,5220,0
20241211,185100,71403370,5220,5220,5220,5220,0
20241211,185000,71403370,5220,5220,5220,5220,0
20241211,184900,71403370,5220,5220,5220,5220,0
20241211,184800,71403370,5220,5220,5220,5220,0
20241211,184700,71403370,5220,5220,5220,5220,0
20241211,184600,71403370,5220,5220,5220,5220,0
20241211,184500,71403370,5220,5220,5220,5220,0
20241211,184400,71403370,5220,5220,5220,5220,0
20241211,184300,71403370,5220,5220,5220,5220,0
20241211,184200,71403370,5220,5220,5220,5220,0
20241211,184100,71403370,5220,5220,5220,5220,0
20241211,184000,71403370,5220,5220,5220,5220,0
20241211,183900,71403370,5220,5220,5220,5220,0
20241211,183800,71403370,5220,5220,5220,5220,0
20241211,183700,71403370,5220,5220,5220,5220,0
20241211,183600,71403370,5220,5220,5220,5220,0
20241211,183500,71403370,5220,5220,5220,5220,0
20241211,183400,71403370,5220,5220,5220,5220,0
20241211,183300,71403370,5220,5220,5220,5220,0
20241211,183200,71403370,5220,5220,5220,5220,0
20241211,183100,71403370,5220,5220,5220,5220,0
20241211,183000,71403370,5220,5220,5220,5220,0
20241211,182900,71403370,5220,5220,5220,5220,0
20241211,182800,71403370,5220,5220,5220,5220,0
20241211,182700,71403370,5220,5220,5220,5220,0
20241211,182600,71403370,5220,5220,5220,5220,0
20241211,182500,71403370,5220,5220,5220,5220,3440
20241211,182400,71403370,5220,5220,5220,5220,0
20241211,182300,71403370,5220,5220,5220,5220,0
20241211,182200,71403370,5220,5220,5220,5220,0
20241211,182100,71403370,5220,5220,5220,5220,0
20241211,182000,71403370,5220,5220,5220,5220,0
20241211,181900,71403370,5220,5220,5220,5220,0
20241211,181800,71403370,5220,5220,5220,5220,0
20241211,181700,71403370,5220,5220,5220,5220,0
20241211,181600,71403370,5220,5220,5220,5220,0
20241211,181500,71403370,5220,5220,5220,5220,0
20241211,181400,71403370,5220,5220,5220,5220,0
20241211,181300,71403370,5220,5220,5220,5220,0
20241211,181200,71403370,5220,5220,5220,5220,0
20241211,181100,71403370,5220,5220,5220,5220,0
20241211,181000,71403370,5220,5220,5220,5220,0
20241211,180900,71403370,5220,5220,5220,5220,0
20241211,180800,71403370,5220,5220,5220,5220,0
20241211,180700,71403370,5220,5220,5220,5220,0
20241211,180600,71403370,5220,5220,5220,5220,0
20241211,180500,71403370,5220,5220,5220,5220,0
20241211,180400,71403370,5220,5220,5220,5220,0
20241211,180300,71403370,5220,5220,5220,5220,0
20241211,180200,71403370,5220,5220,5220,5220,0
20241211,180100,71403370,5220,5220,5220,5220,0
20241211,180000,71403370,5220,5220,5220,5220,0
20241211,175900,71403370,5220,5220,5220,5220,0
20241211,175800,71403370,5220,5220,5220,5220,0
20241211,175700,71403370,5220,5220,5220,5220,0
20241211,175600,71403370,5220,5220,5220,5220,0
20241211,175500,71403370,5220,5220,5220,5220,3440
20241211,175400,71403370,5220,5220,5220,5220,0
20241211,175300,71403370,5220,5220,5220,5220,0
20241211,175200,71403370,5220,5220,5220,5220,0
20241211,175100,71403370,5220,5220,5220,5220,0
20241211,175000,71403370,5220,5220,5220,5220,0
20241211,174900,71403370,5220,5220,5220,5220,0
20241211,174800,71403370,5220,5220,5220,5220,0
20241211,174700,71403370,5220,5220,5220,5220,0
20241211,174600,71403370,5220,5220,5220,5220,0
20241211,174500,71403370,5220,5220,5220,5220,0
20241211,174400,71403370,5220,5220,5220,5220,0
20241211,174300,71403370,5220,5220,5220,5220,0
20241211,174200,71403370,5220,5220,5220,5220,0
20241211,174100,71403370,5220,5220,5220,5220,0
20241211,174000,71403370,5220,5220,5220,5220,0
20241211,173900,71403370,5220,5220,5220,5220,0
20241211,173800,71403370,5220,5220,5220,5220,0
20241211,173700,71403370,5220,5220,5220,5220,0
20241211,173600,71403370,5220,5220,5220,5220,0
20241211,173500,71403370,5220,5220,5220,5220,0
20241211,173400,71403370,5220,5220,5220,5220,0
20241211,173300,71403370,5220,5220,5220,5220,0
20241211,173200,71403370,5220,5220,5220,5220,0
20241211,173100,71403370,5220,5220,5220,5220,0
20241211,173000,71403370,5220,5220,5220,5220,0
20241211,172900,71403370,5220,5220,5220,5220,0
20241211,172800,71403370,5220,5220,5220,5220,0
20241211,172700,71403370,5220,5220,5220,5220,0
20241211,172600,71403370,5220,5220,5220,5220,0
20241211,172500,71403370,5220,5220,5220,5220,3440
20241211,172400,71403370,5220,5220,5220,5220,0
20241211,172300,71403370,5220,5220,5220,5220,0
20241211,172200,71403370,5220,5220,5220,5220,0
20241211,172100,71403370,5220,5220,5220,5220,0
20241211,172000,71403370,5220,5220,5220,5220,0
20241211,171900,71403370,5220,5220,5220,5220,0
20241211,171800,71403370,5220,5220,5220,5220,0
20241211,171700,71403370,5220,5220,5220,5220,0
20241211,171600,71403370,5220,5220,5220,5220,0
20241211,171500,71403370,5220,5220,5220,5220,0
20241211,171400,71403370,5220,5220,5220,5220,0
20241211,171300,71403370,5220,5220,5220,5220,0
20241211,171200,71403370,5220,5220,5220,5220,0
20241211,171100,71403370,5220,5220,5220,5220,0
20241211,171000,71403370,5220,5220,5220,5220,0
20241211,170900,71403370,5220,5220,5220,5220,0
20241211,170800,71403370,5220,5220,5220,5220,0
20241211,170700,71403370,5220,5220,5220,5220,0
20241211,170600,71403370,5220,5220,5220,5220,0
20241211,170500,71403370,5220,5220,5220,5220,0
20241211,170400,71403370,5220,5220,5220,5220,0
20241211,170300,71403370,5220,5220,5220,5220,0
20241211,170200,71403370,5220,5220,5220,5220,0
20241211,170100,71403370,5220,5220,5220,5220,0
20241211,170000,71403370,5220,5220,5220,5220,0
20241211,165900,71403370,5220,5220,5220,5220,0
20241211,165800,71403370,5220,5220,5220,5220,0
20241211,165700,71403370,5220,5220,5220,5220,0
20241211,165600,71403370,5220,5220,5220,5220,0
20241211,165500,71403370,5220,5220,5220,5220,3440
20241211,165400,71403370,5220,5220,5220,5220,0
20241211,165300,71403370,5220,5220,5220,5220,0
20241211,165200,71403370,5220,5220,5220,5220,0
20241211,165100,71403370,5220,5220,5220,5220,0
20241211,165000,71403370,5220,5220,5220,5220,0
20241211,164900,71403370,5220,5220,5220,5220,0
20241211,164800,71403370,5220,5220,5220,5220,0
20241211,164700,71403370,5220,5220,5220,5220,0
20241211,164600,71403370,5220,5220,5220,5220,0
20241211,164500,71403370,5220,5220,5220,5220,0
20241211,164400,71403370,5220,5220,5220,5220,0
20241211,164300,71403370,5220,5220,5220,5220,0
20241211,164200,71403370,5220,5220,5220,5220,0
20241211,164100,71403370,5220,5220,5220,5220,0
20241211,164000,71403370,5220,5220,5220,5220,0
20241211,163900,71403370,5220,5220,5220,5220,0
20241211,163800,71403370,5220,5220,5220,5220,0
20241211,163700,71403370,5220,5220,5220,5220,0
20241211,163600,71403370,5220,5220,5220,5220,0
20241211,163500,71403370,5220,5220,5220,5220,0
20241211,163400,71403370,5220,5220,5220,5220,0
20241211,163300,71403370,5220,5220,5220,5220,0
20241211,163200,71403370,5220,5220,5220,5220,0
20241211,163100,71403370,5220,5220,5220,5220,0
20241211,163000,71403370,5220,5220,5220,5220,0
20241211,162900,71403370,5220,5220,5220,5220,0
20241211,162800,71403370,5220,5220,5220,5220,0
20241211,162700,71403370,5220,5220,5220,5220,0
20241211,162600,71403370,5220,5220,5220,5220,0
20241211,162500,71403370,5220,5220,5220,5220,3440
20241211,162400,71403370,5220,5220,5220,5220,0
20241211,162300,71403370,5220,5220,5220,5220,0
20241211,162200,71403370,5220,5220,5220,5220,0
20241211,162100,71403370,5220,5220,5220,5220,0
20241211,162000,71403370,5220,5220,5220,5220,0
20241211,161900,71403370,5220,5220,5220,5220,0
20241211,161800,71403370,5220,5220,5220,5220,0
20241211,161700,71403370,5220,5220,5220,5220,0
20241211,161600,71403370,5220,5220,5220,5220,0
20241211,161500,71403370,5220,5220,5220,5220,0
20241211,161400,71403370,5220,5220,5220,5220,0
20241211,161300,71403370,5220,5220,5220,5220,0
20241211,161200,71403370,5220,5220,5220,5220,0
20241211,161100,71403370,5220,5220,5220,5220,0
20241211,161000,71403370,5220,5220,5220,5220,0
20241211,160900,71403370,5220,5220,5220,5220,0
20241211,160800,71403370,5220,5220,5220,5220,0
20241211,160700,71403370,5220,5220,5220,5220,0
20241211,160600,71403370,5220,5220,5220,5220,0
20241211,160500,71403370,5220,5220,5220,5220,0
20241211,160400,71403370,5220,5220,5220,5220,0
20241211,160300,71403370,5220,5220,5220,5220,0
20241211,160200,71403370,5220,5220,5220,5220,0
20241211,160100,71403370,5220,5220,5220,5220,0
20241211,160000,71403370,5220,5220,5220,5220,0
20241211,155900,71403370,5220,5220,5220,5220,0
20241211,155800,71403370,5220,5220,5220,5220,0
20241211,155700,71403370,5220,5220,5220,5220,0
20241211,155600,71403370,5220,5220,5220,5220,0
20241211,155500,71403370,5220,5220,5220,5220,3440
20241211,155400,71403370,5220,5220,5220,5220,0
20241211,155300,71403370,5220,5220,5220,5220,0
20241211,155200,71403370,5220,5220,5220,5220,0
20241211,155100,71403370,5220,5220,5220,5220,0
20241211,155000,71403370,5220,5220,5220,5220,0
20241211,154900,71403370,5220,5220,5220,5220,0
20241211,154800,71403370,5220,5220,5220,5220,0
20241211,154700,71403370,5220,5220,5220,5220,0
20241211,154600,71403370,5220,5220,5220,5220,0
20241211,154500,71403370,5220,5220,5220,5220,0
20241211,154400,71403370,5220,5220,5220,5220,0
20241211,154300,71403370,5220,5220,5220,5220,0
20241211,154200,71403370,5220,5220,5220,5220,0
20241211,154100,71403370,5220,5220,5220,5220,0
20241211,154000,71403370,5220,5220,5220,5220,0
20241211,153900,71403370,5220,5220,5220,5220,0
20241211,153800,71403370,5220,5220,5220,5220,0
20241211,153700,71403370,5220,5220,5220,5220,0
20241211,153600,71403370,5220,5220,5220,5220,0
20241211,153500,71403370,5220,5220,5220,5220,0
20241211,153400,71403370,5220,5220,5220,5220,0
20241211,153300,71403370,5220,5220,5220,5220,0
20241211,153200,71403370,5220,5220,5220,5220,0
20241211,153100,71403370,5220,5220,5220,5220,0
20241211,153000,71403370,5220,5220,5220,5220,3440
20241211,152900,53446570,5240,5240,5240,5240,0
20241211,152800,53446570,5240,5240,5240,5240,0
20241211,152700,53446570,5240,5240,5240,5240,0
20241211,152600,53446570,5240,5240,5240,5240,0
20241211,152500,53446570,5240,5240,5240,5240,0
20241211,152400,53446570,5240,5240,5240,5240,0
20241211,152300,53446570,5240,5240,5240,5240,0
20241211,152200,53446570,5240,5240,5240,5240,0
20241211,152100,53446570,5240,5240,5240,5240,0
20241211,152000,53446570,5240,5240,5240,5240,0
20241211,151900,53446570,5240,5240,5240,5240,2
20241211,151800,53436090,5220,5220,5220,5220,0
20241211,151700,53436090,5220,5220,5220,5220,0
20241211,151600,53436090,5220,5220,5220,5220,294
20241211,151500,51901410,5220,5220,5220,5220,0
20241211,151400,51901410,5220,5220,5220,5220,0
20241211,151300,51901410,5220,5220,5220,5220,0
20241211,151200,51901410,5220,5220,5220,5220,0
20241211,151100,51901410,5220,5220,5220,5220,0
20241211,151000,51901410,5220,5220,5220,5220,0
20241211,150900,51901410,5220,5220,5220,5220,1
20241211,150800,51896190,5220,5240,5240,5220,107
20241211,150700,51337510,5240,5240,5240,5240,0
20241211,150600,51337510,5240,5240,5240,5240,0
20241211,150500,51337510,5240,5240,5240,5240,0
20241211,150400,51337510,5240,5240,5240,5240,0
20241211,150300,51337510,5240,5240,5240,5240,0
20241211,150200,51337510,5240,5240,5240,5240,0
20241211,150100,51337510,5240,5240,5240,5240,0
20241211,150000,51337510,5240,5240,5240,5240,0
20241211,145900,51337510,5240,5240,5240,5240,0
20241211,145800,51337510,5240,5240,5240,5240,0
20241211,145700,51337510,5240,5240,5240,5240,0
20241211,145600,51337510,5240,5230,5240,5230,100
20241211,145500,50814400,5220,5220,5220,5220,0
20241211,145400,50814400,5220,5220,5220,5220,0
20241211,145300,50814400,5220,5220,5220,5220,0
20241211,145200,50814400,5220,5220,5220,5220,0
20241211,145100,50814400,5220,5220,5220,5220,0
20241211,145000,50814400,5220,5220,5220,5220,0
20241211,144900,50814400,5220,5220,5220,5220,0
20241211,144800,50814400,5220,5220,5220,5220,0
20241211,144700,50814400,5220,5220,5220,5220,0
20241211,144600,50814400,5220,5220,5220,5220,0
20241211,144500,50814400,5220,5220,5220,5220,0
20241211,144400,50814400,5220,5220,5220,5220,0
20241211,144300,50814400,5220,5220,5220,5220,0
20241211,144200,50814400,5220,5220,5220,5220,132
20241211,144100,50125360,5220,5220,5220,5220,0
20241211,144000,50125360,5220,5220,5220,5220,0
20241211,143900,50125360,5220,5220,5220,5220,0
20241211,143800,50125360,5220,5220,5220,5220,0
20241211,143700,50125360,5220,5220,5220,5220,0
20241211,143600,50125360,5220,5220,5220,5220,1
20241211,143500,50120140,5230,5230,5230,5230,0
20241211,143400,50120140,5230,5230,5230,5230,0
20241211,143300,50120140,5230,5230,5230,5230,0
20241211,143200,50120140,5230,5230,5230,5230,0
20241211,143100,50120140,5230,5230,5230,5230,0
20241211,143000,50120140,5230,5230,5230,5230,0
20241211,142900,50120140,5230,5230,5230,5230,60
20241211,142800,49806340,5230,5230,5230,5230,2
20241211,142700,49795880,5200,5220,5250,5200,1227
20241211,142600,43368400,5210,5210,5210,5210,0
20241211,142500,43368400,5210,5210,5210,5210,200
20241211,142400,42326400,5200,5200,5200,5200,1
20241211,142300,42321200,5200,5200,5200,5200,10
20241211,142200,42269200,5210,5210,5210,5210,0
20241211,142100,42269200,5210,5210,5210,5210,0
20241211,142000,42269200,5210,5210,5210,5210,1
20241211,141900,42263990,5200,5200,5200,5200,52
20241211,141800,41993590,5190,5190,5190,5190,0
20241211,141700,41993590,5190,5190,5190,5190,0
20241211,141600,41993590,5190,5190,5190,5190,0
20241211,141500,41993590,5190,5190,5190,5190,0
20241211,141400,41993590,5190,5190,5190,5190,0
20241211,141300,41993590,5190,5190,5190,5190,0
20241211,141200,41993590,5190,5190,5190,5190,0
20241211,141100,41993590,5190,5190,5190,5190,0
20241211,141000,41993590,5190,5190,5190,5190,0
20241211,140900,41993590,5190,5190,5190,5190,0
20241211,140800,41993590,5190,5190,5190,5190,0
20241211,140700,41993590,5190,5190,5190,5190,0
20241211,140600,41993590,5190,5190,5190,5190,0
20241211,140500,41993590,5190,5190,5190,5190,0
20241211,140400,41993590,5190,5190,5190,5190,0
20241211,140300,41993590,5190,5190,5190,5190,0
20241211,140200,41993590,5190,5190,5190,5190,0
20241211,140100,41993590,5190,5190,5190,5190,0
20241211,140000,41993590,5190,5190,5190,5190,0
20241211,135900,41993590,5190,5190,5190,5190,40
20241211,135800,41785990,5190,5190,5190,5190,64
20241211,135700,41453830,5200,5200,5200,5200,0
20241211,135600,41453830,5200,5200,5200,5200,0
20241211,135500,41453830,5200,5200,5200,5200,0
20241211,135400,41453830,5200,5200,5200,5200,100
20241211,135300,40933830,5190,5190,5190,5190,0
20241211,135200,40933830,5190,5190,5190,5190,0
20241211,135100,40933830,5190,5190,5190,5190,100
20241211,135000,40414830,5190,5190,5190,5190,0
20241211,134900,40414830,5190,5190,5190,5190,0
20241211,134800,40414830,5190,5190,5190,5190,0
20241211,134700,40414830,5190,5190,5190,5190,0
20241211,134600,40414830,5190,5190,5190,5190,0
20241211,134500,40414830,5190,5190,5190,5190,0
20241211,134400,40414830,5190,5190,5190,5190,0
20241211,134300,40414830,5190,5190,5190,5190,151
20241211,134200,39631140,5190,5190,5190,5190,0
20241211,134100,39631140,5190,5190,5190,5190,0
20241211,134000,39631140,5190,5190,5190,5190,0
20241211,133900,39631140,5190,5190,5190,5190,0
20241211,133800,39631140,5190,5190,5190,5190,0
20241211,133700,39631140,5190,5190,5190,5190,0
20241211,133600,39631140,5190,5190,5190,5190,0
20241211,133500,39631140,5190,5190,5190,5190,0
20241211,133400,39631140,5190,5190,5190,5190,0
20241211,133300,39631140,5190,5190,5190,5190,0
20241211,133200,39631140,5190,5190,5190,5190,0
20241211,133100,39631140,5190,5190,5190,5190,0
20241211,133000,39631140,5190,5190,5190,5190,0
20241211,132900,39631140,5190,5190,5190,5190,0
20241211,132800,39631140,5190,5190,5190,5190,0
20241211,132700,39631140,5190,5190,5190,5190,0
20241211,132600,39631140,5190,5190,5190,5190,0
20241211,132500,39631140,5190,5190,5190,5190,0
20241211,132400,39631140,5190,5190,5190,5190,0
20241211,132300,39631140,5190,5190,5190,5190,0
20241211,132200,39631140,5190,5190,5190,5190,0
20241211,132100,39631140,5190,5190,5190,5190,0
20241211,132000,39631140,5190,5190,5190,5190,0
20241211,131900,39631140,5190,5190,5190,5190,0
20241211,131800,39631140,5190,5190,5190,5190,0
20241211,131700,39631140,5190,5190,5190,5190,0
20241211,131600,39631140,5190,5190,5190,5190,18
20241211,131500,39537720,5180,5180,5180,5180,0
20241211,131400,39537720,5180,5180,5180,5180,0
20241211,131300,39537720,5180,5180,5180,5180,0
20241211,131200,39537720,5180,5180,5180,5180,0
20241211,131100,39537720,5180,5180,5180,5180,0
20241211,131000,39537720,5180,5180,5180,5180,0
20241211,130900,39537720,5180,5180,5180,5180,0
20241211,130800,39537720,5180,5180,5180,5180,1
20241211,130700,39532540,5190,5190,5190,5190,0
20241211,130600,39532540,5190,5190,5190,5190,0
20241211,130500,39532540,5190,5190,5190,5190,0
20241211,130400,39532540,5190,5190,5190,5190,0
20241211,130300,39532540,5190,5190,5190,5190,0
20241211,130200,39532540,5190,5190,5190,5190,0
20241211,130100,39532540,5190,5190,5190,5190,0
20241211,130000,39532540,5190,5190,5190,5190,0
20241211,125900,39532540,5190,5190,5190,5190,0
20241211,125800,39532540,5190,5190,5190,5190,0
20241211,125700,39532540,5190,5190,5190,5190,0
20241211,125600,39532540,5190,5190,5190,5190,0
20241211,125500,39532540,5190,5190,5190,5190,0
20241211,125400,39532540,5190,5190,5190,5190,0
20241211,125300,39532540,5190,5190,5190,5190,0
20241211,125200,39532540,5190,5190,5190,5190,0
20241211,125100,39532540,5190,5190,5190,5190,0
20241211,125000,39532540,5190,5190,5190,5190,0
20241211,124900,39532540,5190,5190,5190,5190,0
20241211,124800,39532540,5190,5190,5190,5190,1
20241211,124700,39527350,5180,5180,5180,5180,0
20241211,124600,39527350,5180,5180,5180,5180,0
20241211,124500,39527350,5180,5180,5180,5180,0
20241211,124400,39527350,5180,5180,5180,5180,0
20241211,124300,39527350,5180,5180,5180,5180,0
20241211,124200,39527350,5180,5180,5180,5180,0
20241211,124100,39527350,5180,5180,5180,5180,0
20241211,124000,39527350,5180,5180,5180,5180,0
20241211,123900,39527350,5180,5180,5180,5180,0
20241211,123800,39527350,5180,5180,5180,5180,165
20241211,123700,38672650,5180,5180,5180,5180,0
20241211,123600,38672650,5180,5180,5180,5180,0
20241211,123500,38672650,5180,5180,5180,5180,0
20241211,123400,38672650,5180,5180,5180,5180,0
20241211,123300,38672650,5180,5180,5180,5180,0
20241211,123200,38672650,5180,5180,5180,5180,0
20241211,123100,38672650,5180,5180,5180,5180,0
20241211,123000,38672650,5180,5180,5180,5180,0
20241211,122900,38672650,5180,5180,5180,5180,0
20241211,122800,38672650,5180,5180,5180,5180,1227
20241211,122700,32316790,5190,5190,5190,5190,0
20241211,122600,32316790,5190,5190,5190,5190,0
20241211,122500,32316790,5190,5190,5190,5190,0
20241211,122400,32316790,5190,5190,5190,5190,0
20241211,122300,32316790,5190,5190,5190,5190,29
20241211,122200,32166280,5190,5190,5190,5190,0
20241211,122100,32166280,5190,5190,5190,5190,0
20241211,122000,32166280,5190,5190,5190,5190,1
20241211,121900,32161090,5180,5180,5180,5180,0
20241211,121800,32161090,5180,5180,5180,5180,0
20241211,121700,32161090,5180,5180,5180,5180,1508
20241211,121600,24349650,5180,5180,5180,5180,0
20241211,121500,24349650,5180,5180,5180,5180,0
20241211,121400,24349650,5180,5180,5180,5180,0
20241211,121300,24349650,5180,5180,5180,5180,0
20241211,121200,24349650,5180,5180,5180,5180,0
20241211,121100,24349650,5180,5180,5180,5180,620
20241211,121000,21138050,5190,5190,5190,5190,0
20241211,120900,21138050,5190,5190,5190,5190,20
20241211,120800,21034250,5190,5190,5190,5190,3
20241211,120700,21018680,5180,5180,5180,5180,20
20241211,120600,20915080,5160,5160,5160,5160,0
20241211,120500,20915080,5160,5160,5160,5160,0
20241211,120400,20915080,5160,5160,5160,5160,0
20241211,120300,20915080,5160,5160,5160,5160,0
20241211,120200,20915080,5160,5160,5160,5160,0
20241211,120100,20915080,5160,5160,5160,5160,0
20241211,120000,20915080,5160,5160,5160,5160,0
20241211,115900,20915080,5160,5160,5160,5160,0
20241211,115800,20915080,5160,5160,5160,5160,0
20241211,115700,20915080,5160,5160,5160,5160,0
20241211,115600,20915080,5160,5160,5160,5160,0
20241211,115500,20915080,5160,5160,5160,5160,0
20241211,115400,20915080,5160,5160,5160,5160,0
20241211,115300,20915080,5160,5160,5160,5160,0
20241211,115200,20915080,5160,5160,5160,5160,0
20241211,115100,20915080,5160,5160,5160,5160,0
20241211,115000,20915080,5160,5160,5160,5160,19
20241211,114900,20817040,5150,5150,5150,5150,0
20241211,114800,20817040,5150,5150,5150,5150,0
20241211,114700,20817040,5150,5150,5150,5150,0
20241211,114600,20817040,5150,5150,5150,5150,0
20241211,114500,20817040,5150,5150,5150,5150,0
20241211,114400,20817040,5150,5150,5150,5150,0
20241211,114300,20817040,5150,5150,5150,5150,0
20241211,114200,20817040,5150,5150,5150,5150,0
20241211,114100,20817040,5150,5150,5150,5150,0
20241211,114000,20817040,5150,5150,5150,5150,0
20241211,113900,20817040,5150,5150,5150,5150,0
20241211,113800,20817040,5150,5150,5150,5150,0
20241211,113700,20817040,5150,5150,5150,5150,0
20241211,113600,20817040,5150,5150,5150,5150,0
20241211,113500,20817040,5150,5150,5150,5150,0
20241211,113400,20817040,5150,5150,5150,5150,0
20241211,113300,20817040,5150,5150,5150,5150,0
20241211,113200,20817040,5150,5150,5150,5150,58
20241211,113100,20518340,5150,5150,5150,5150,0
20241211,113000,20518340,5150,5150,5150,5150,0
20241211,112900,20518340,5150,5150,5150,5150,22
20241211,112800,20405040,5150,5150,5150,5150,0
20241211,112700,20405040,5150,5150,5150,5150,20
20241211,112600,20302040,5140,5140,5140,5140,0
20241211,112500,20302040,5140,5140,5140,5140,0
20241211,112400,20302040,5140,5140,5140,5140,0
20241211,112300,20302040,5140,5140,5140,5140,0
20241211,112200,20302040,5140,5140,5140,5140,0
20241211,112100,20302040,5140,5140,5140,5140,0
20241211,112000,20302040,5140,5140,5140,5140,0
20241211,111900,20302040,5140,5140,5140,5140,0
20241211,111800,20302040,5140,5140,5140,5140,0
20241211,111700,20302040,5140,5140,5140,5140,0
20241211,111600,20302040,5140,5140,5140,5140,0
20241211,111500,20302040,5140,5140,5140,5140,28
20241211,111400,20158120,5150,5160,5160,5150,272
20241211,111300,18756370,5150,5150,5150,5150,0
20241211,111200,18756370,5150,5150,5150,5150,0
20241211,111100,18756370,5150,5150,5150,5150,0
20241211,111000,18756370,5150,5150,5150,5150,0
20241211,110900,18756370,5150,5150,5150,5150,0
20241211,110800,18756370,5150,5180,5180,5150,161
20241211,110700,17926970,5190,5190,5190,5190,0
20241211,110600,17926970,5190,5190,5190,5190,0
20241211,110500,17926970,5190,5190,5190,5190,0
20241211,110400,17926970,5190,5190,5190,5190,0
20241211,110300,17926970,5190,5190,5190,5190,0
20241211,110200,17926970,5190,5190,5190,5190,0
20241211,110100,17926970,5190,5190,5190,5190,0
20241211,110000,17926970,5190,5190,5190,5190,0
20241211,105900,17926970,5190,5190,5190,5190,22
20241211,105800,17812790,5190,5190,5190,5190,0
20241211,105700,17812790,5190,5190,5190,5190,10
20241211,105600,17760890,5190,5190,5190,5190,0
20241211,105500,17760890,5190,5190,5190,5190,0
20241211,105400,17760890,5190,5190,5190,5190,0
20241211,105300,17760890,5190,5190,5190,5190,0
20241211,105200,17760890,5190,5190,5190,5190,0
20241211,105100,17760890,5190,5190,5190,5190,0
20241211,105000,17760890,5190,5190,5190,5190,2
20241211,104900,17750510,5190,5190,5190,5190,18
20241211,104800,17657090,5190,5190,5190,5190,0
20241211,104700,17657090,5190,5190,5190,5190,0
20241211,104600,17657090,5190,5190,5190,5190,0
20241211,104500,17657090,5190,5190,5190,5190,0
20241211,104400,17657090,5190,5190,5190,5190,0
20241211,104300,17657090,5190,5190,5190,5190,0
20241211,104200,17657090,5190,5190,5190,5190,0
20241211,104100,17657090,5190,5190,5190,5190,0
20241211,104000,17657090,5190,5190,5190,5190,0
20241211,103900,17657090,5190,5190,5190,5190,20
20241211,103800,17553290,5190,5190,5190,5190,0
20241211,103700,17553290,5190,5190,5190,5190,0
20241211,103600,17553290,5190,5190,5190,5190,0
20241211,103500,17553290,5190,5190,5190,5190,0
20241211,103400,17553290,5190,5190,5190,5190,0
20241211,103300,17553290,5190,5190,5190,5190,0
20241211,103200,17553290,5190,5190,5190,5190,0
20241211,103100,17553290,5190,5190,5190,5190,0
20241211,103000,17553290,5190,5190,5190,5190,0
20241211,102900,17553290,5190,5190,5190,5190,20
20241211,102800,17449490,5190,5190,5190,5190,0
20241211,102700,17449490,5190,5190,5190,5190,0
20241211,102600,17449490,5190,5190,5190,5190,0
20241211,102500,17449490,5190,5190,5190,5190,0
20241211,102400,17449490,5190,5190,5190,5190,0
20241211,102300,17449490,5190,5190,5190,5190,0
20241211,102200,17449490,5190,5190,5190,5190,0
20241211,102100,17449490,5190,5190,5190,5190,0
20241211,102000,17449490,5190,5190,5190,5190,0
20241211,101900,17449490,5190,5190,5190,5190,20
20241211,101800,17345690,5190,5190,5190,5190,0
20241211,101700,17345690,5190,5190,5190,5190,0
20241211,101600,17345690,5190,5190,5190,5190,0
20241211,101500,17345690,5190,5190,5190,5190,0
20241211,101400,17345690,5190,5190,5190,5190,0
20241211,101300,17345690,5190,5190,5190,5190,0
20241211,101200,17345690,5190,5190,5190,5190,0
20241211,101100,17345690,5190,5190,5190,5190,0
20241211,101000,17345690,5190,5190,5190,5190,0
20241211,100900,17345690,5190,5190,5190,5190,60
20241211,100800,17034290,5190,5190,5190,5190,0
20241211,100700,17034290,5190,5190,5190,5190,1297
20241211,100600,10302860,5190,5170,5200,5170,933
20241211,100500,5472280,5160,5160,5160,5160,0
20241211,100400,5472280,5160,5160,5160,5160,0
20241211,100300,5472280,5160,5160,5160,5160,43
20241211,100200,5250400,5160,5160,5160,5160,0
20241211,100100,5250400,5160,5160,5160,5160,0
20241211,100000,5250400,5160,5160,5160,5160,10
20241211,095900,5198800,5160,5160,5160,5160,20
20241211,095800,5095600,5140,5140,5140,5140,0
20241211,095700,5095600,5140,5160,5160,5140,28
20241211,095600,4951520,5150,5150,5150,5150,0
20241211,095500,4951520,5150,5150,5150,5150,0
20241211,095400,4951520,5150,5150,5150,5150,0
20241211,095300,4951520,5150,5150,5150,5150,0
20241211,095200,4951520,5150,5150,5150,5150,0
20241211,095100,4951520,5150,5150,5150,5150,60
20241211,095000,4642520,5140,5140,5140,5140,0
20241211,094900,4642520,5140,5140,5140,5140,0
20241211,094800,4642520,5140,5140,5140,5140,0
20241211,094700,4642520,5140,5140,5140,5140,0
20241211,094600,4642520,5140,5140,5140,5140,0
20241211,094500,4642520,5140,5140,5140,5140,0
20241211,094400,4642520,5140,5140,5140,5140,28
20241211,094300,4498600,5140,5140,5140,5140,0
20241211,094200,4498600,5140,5140,5140,5140,0
20241211,094100,4498600,5140,5140,5140,5140,1
20241211,094000,4493460,5150,5140,5150,5140,34
20241211,093900,4318410,5140,5130,5140,5130,75
20241211,093800,3933310,5140,5140,5140,5140,1
20241211,093700,3928170,5140,5140,5140,5140,0
20241211,093600,3928170,5140,5130,5140,5130,125
20241211,093500,3286670,5140,5140,5140,5140,201
20241211,093400,2253530,5140,5140,5140,5140,0
20241211,093300,2253530,5140,5140,5140,5140,0
20241211,093200,2253530,5140,5140,5140,5140,195
20241211,093100,1251230,5140,5140,5140,5140,0
20241211,093000,1251230,5140,5140,5140,5140,0
20241211,092900,1251230,5140,5140,5140,5140,25
20241211,092800,1122730,5140,5140,5140,5140,0
20241211,092700,1122730,5140,5140,5140,5140,0
20241211,092600,1122730,5140,5140,5140,5140,0
20241211,092500,1122730,5140,5140,5140,5140,0
20241211,092400,1122730,5140,5140,5140,5140,3
20241211,092300,1107310,5140,5140,5140,5140,0
20241211,092200,1107310,5140,5140,5140,5140,0
20241211,092100,1107310,5140,5140,5140,5140,0
20241211,092000,1107310,5140,5140,5140,5140,62
20241211,091900,788630,5140,5140,5140,5140,50
20241211,091800,531630,5140,5140,5140,5140,1
20241211,091700,526490,5140,5140,5140,5140,0
20241211,091600,526490,5140,5140,5140,5140,0
20241211,091500,526490,5140,5140,5140,5140,0
20241211,091400,526490,5140,5140,5140,5140,0
20241211,091300,526490,5140,5130,5140,5130,2
20241211,091200,516220,5140,5140,5140,5140,0
20241211,091100,516220,5140,5140,5140,5140,2
20241211,091000,505940,5140,5140,5140,5140,0
20241211,090900,505940,5140,5130,5140,5130,3
20241211,090800,490540,5130,5130,5130,5130,12
20241211,090700,428980,5140,5140,5140,5140,0
20241211,090600,428980,5140,5140,5140,5140,0
20241211,090500,428980,5140,5140,5140,5140,0
20241211,090400,428980,5140,5140,5140,5140,0
20241211,090300,428980,5140,5140,5140,5140,0
20241211,090200,428980,5140,5130,5140,5130,3
20241211,090100,413580,5140,5100,5140,5100,53
20241211,090000,142800,5100,5100,5100,5100,28