KissMeData/004360/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,184200,359062620,11140,11140,11140,11140,244
20241211,184100,359062620,11140,11140,11140,11140,0
20241211,184000,359062620,11140,11140,11140,11140,0
20241211,183900,359062620,11140,11140,11140,11140,0
20241211,183800,359062620,11140,11140,11140,11140,0
20241211,183700,359062620,11140,11140,11140,11140,0
20241211,183600,359062620,11140,11140,11140,11140,0
20241211,183500,359062620,11140,11140,11140,11140,0
20241211,183400,359062620,11140,11140,11140,11140,0
20241211,183300,359062620,11140,11140,11140,11140,0
20241211,183200,359062620,11140,11140,11140,11140,0
20241211,183100,359062620,11140,11140,11140,11140,0
20241211,183000,359062620,11140,11140,11140,11140,0
20241211,182900,359062620,11140,11140,11140,11140,0
20241211,182800,359062620,11140,11140,11140,11140,0
20241211,182700,359062620,11140,11140,11140,11140,0
20241211,182600,359062620,11140,11140,11140,11140,0
20241211,182500,359062620,11140,11140,11140,11140,0
20241211,182400,359062620,11140,11140,11140,11140,0
20241211,182300,359062620,11140,11140,11140,11140,0
20241211,182200,359062620,11140,11140,11140,11140,0
20241211,182100,359062620,11140,11140,11140,11140,0
20241211,182000,359062620,11140,11140,11140,11140,0
20241211,181900,359062620,11140,11140,11140,11140,0
20241211,181800,359062620,11140,11140,11140,11140,0
20241211,181700,359062620,11140,11140,11140,11140,0
20241211,181600,359062620,11140,11140,11140,11140,0
20241211,181500,359062620,11140,11140,11140,11140,0
20241211,181400,359062620,11140,11140,11140,11140,0
20241211,181300,359062620,11140,11140,11140,11140,0
20241211,181200,359062620,11140,11140,11140,11140,244
20241211,181100,359062620,11140,11140,11140,11140,0
20241211,181000,359062620,11140,11140,11140,11140,0
20241211,180900,359062620,11140,11140,11140,11140,0
20241211,180800,359062620,11140,11140,11140,11140,0
20241211,180700,359062620,11140,11140,11140,11140,0
20241211,180600,359062620,11140,11140,11140,11140,0
20241211,180500,359062620,11140,11140,11140,11140,0
20241211,180400,359062620,11140,11140,11140,11140,0
20241211,180300,359062620,11140,11140,11140,11140,0
20241211,180200,359062620,11140,11140,11140,11140,0
20241211,180100,359062620,11140,11140,11140,11140,0
20241211,180000,359062620,11140,11140,11140,11140,0
20241211,175900,359062620,11140,11140,11140,11140,0
20241211,175800,359062620,11140,11140,11140,11140,0
20241211,175700,359062620,11140,11140,11140,11140,0
20241211,175600,359062620,11140,11140,11140,11140,0
20241211,175500,359062620,11140,11140,11140,11140,0
20241211,175400,359062620,11140,11140,11140,11140,0
20241211,175300,359062620,11140,11140,11140,11140,0
20241211,175200,359062620,11140,11140,11140,11140,0
20241211,175100,359062620,11140,11140,11140,11140,0
20241211,175000,359062620,11140,11140,11140,11140,0
20241211,174900,359062620,11140,11140,11140,11140,0
20241211,174800,359062620,11140,11140,11140,11140,0
20241211,174700,359062620,11140,11140,11140,11140,0
20241211,174600,359062620,11140,11140,11140,11140,0
20241211,174500,359062620,11140,11140,11140,11140,0
20241211,174400,359062620,11140,11140,11140,11140,0
20241211,174300,359062620,11140,11140,11140,11140,0
20241211,174200,359062620,11140,11140,11140,11140,244
20241211,174100,359062620,11140,11140,11140,11140,0
20241211,174000,359062620,11140,11140,11140,11140,0
20241211,173900,359062620,11140,11140,11140,11140,0
20241211,173800,359062620,11140,11140,11140,11140,0
20241211,173700,359062620,11140,11140,11140,11140,0
20241211,173600,359062620,11140,11140,11140,11140,0
20241211,173500,359062620,11140,11140,11140,11140,0
20241211,173400,359062620,11140,11140,11140,11140,0
20241211,173300,359062620,11140,11140,11140,11140,0
20241211,173200,359062620,11140,11140,11140,11140,0
20241211,173100,359062620,11140,11140,11140,11140,0
20241211,173000,359062620,11140,11140,11140,11140,0
20241211,172900,359062620,11140,11140,11140,11140,0
20241211,172800,359062620,11140,11140,11140,11140,0
20241211,172700,359062620,11140,11140,11140,11140,0
20241211,172600,359062620,11140,11140,11140,11140,0
20241211,172500,359062620,11140,11140,11140,11140,0
20241211,172400,359062620,11140,11140,11140,11140,0
20241211,172300,359062620,11140,11140,11140,11140,0
20241211,172200,359062620,11140,11140,11140,11140,0
20241211,172100,359062620,11140,11140,11140,11140,0
20241211,172000,359062620,11140,11140,11140,11140,0
20241211,171900,359062620,11140,11140,11140,11140,0
20241211,171800,359062620,11140,11140,11140,11140,0
20241211,171700,359062620,11140,11140,11140,11140,0
20241211,171600,359062620,11140,11140,11140,11140,0
20241211,171500,359062620,11140,11140,11140,11140,0
20241211,171400,359062620,11140,11140,11140,11140,0
20241211,171300,359062620,11140,11140,11140,11140,0
20241211,171200,359062620,11140,11140,11140,11140,244
20241211,171100,359062620,11140,11140,11140,11140,0
20241211,171000,359062620,11140,11140,11140,11140,0
20241211,170900,359062620,11140,11140,11140,11140,0
20241211,170800,359062620,11140,11140,11140,11140,0
20241211,170700,359062620,11140,11140,11140,11140,0
20241211,170600,359062620,11140,11140,11140,11140,0
20241211,170500,359062620,11140,11140,11140,11140,0
20241211,170400,359062620,11140,11140,11140,11140,0
20241211,170300,359062620,11140,11140,11140,11140,0
20241211,170200,359062620,11140,11140,11140,11140,0
20241211,170100,359062620,11140,11140,11140,11140,0
20241211,170000,359062620,11140,11140,11140,11140,0
20241211,165900,359062620,11140,11140,11140,11140,0
20241211,165800,359062620,11140,11140,11140,11140,0
20241211,165700,359062620,11140,11140,11140,11140,0
20241211,165600,359062620,11140,11140,11140,11140,0
20241211,165500,359062620,11140,11140,11140,11140,0
20241211,165400,359062620,11140,11140,11140,11140,0
20241211,165300,359062620,11140,11140,11140,11140,0
20241211,165200,359062620,11140,11140,11140,11140,0
20241211,165100,359062620,11140,11140,11140,11140,0
20241211,165000,359062620,11140,11140,11140,11140,0
20241211,164900,359062620,11140,11140,11140,11140,0
20241211,164800,359062620,11140,11140,11140,11140,0
20241211,164700,359062620,11140,11140,11140,11140,0
20241211,164600,359062620,11140,11140,11140,11140,0
20241211,164500,359062620,11140,11140,11140,11140,0
20241211,164400,359062620,11140,11140,11140,11140,0
20241211,164300,359062620,11140,11140,11140,11140,0
20241211,164200,359062620,11140,11140,11140,11140,244
20241211,164100,359062620,11140,11140,11140,11140,0
20241211,164000,359062620,11140,11140,11140,11140,0
20241211,163900,359062620,11140,11140,11140,11140,0
20241211,163800,359062620,11140,11140,11140,11140,0
20241211,163700,359062620,11140,11140,11140,11140,0
20241211,163600,359062620,11140,11140,11140,11140,0
20241211,163500,359062620,11140,11140,11140,11140,0
20241211,163400,359062620,11140,11140,11140,11140,0
20241211,163300,359062620,11140,11140,11140,11140,0
20241211,163200,359062620,11140,11140,11140,11140,0
20241211,163100,359062620,11140,11140,11140,11140,0
20241211,163000,359062620,11140,11140,11140,11140,0
20241211,162900,359062620,11140,11140,11140,11140,0
20241211,162800,359062620,11140,11140,11140,11140,0
20241211,162700,359062620,11140,11140,11140,11140,0
20241211,162600,359062620,11140,11140,11140,11140,0
20241211,162500,359062620,11140,11140,11140,11140,0
20241211,162400,359062620,11140,11140,11140,11140,0
20241211,162300,359062620,11140,11140,11140,11140,0
20241211,162200,359062620,11140,11140,11140,11140,0
20241211,162100,359062620,11140,11140,11140,11140,0
20241211,162000,359062620,11140,11140,11140,11140,0
20241211,161900,359062620,11140,11140,11140,11140,0
20241211,161800,359062620,11140,11140,11140,11140,0
20241211,161700,359062620,11140,11140,11140,11140,0
20241211,161600,359062620,11140,11140,11140,11140,0
20241211,161500,359062620,11140,11140,11140,11140,0
20241211,161400,359062620,11140,11140,11140,11140,0
20241211,161300,359062620,11140,11140,11140,11140,0
20241211,161200,359062620,11140,11140,11140,11140,244
20241211,161100,359062620,11140,11140,11140,11140,0
20241211,161000,359062620,11140,11140,11140,11140,0
20241211,160900,359062620,11140,11140,11140,11140,0
20241211,160800,359062620,11140,11140,11140,11140,0
20241211,160700,359062620,11140,11140,11140,11140,0
20241211,160600,359062620,11140,11140,11140,11140,0
20241211,160500,359062620,11140,11140,11140,11140,0
20241211,160400,359062620,11140,11140,11140,11140,0
20241211,160300,359062620,11140,11140,11140,11140,0
20241211,160200,359062620,11140,11140,11140,11140,0
20241211,160100,359062620,11140,11140,11140,11140,0
20241211,160000,359062620,11140,11140,11140,11140,0
20241211,155900,359062620,11140,11140,11140,11140,0
20241211,155800,359062620,11140,11140,11140,11140,0
20241211,155700,359062620,11140,11140,11140,11140,0
20241211,155600,359062620,11140,11140,11140,11140,0
20241211,155500,359062620,11140,11140,11140,11140,0
20241211,155400,359062620,11140,11140,11140,11140,0
20241211,155300,359062620,11140,11140,11140,11140,0
20241211,155200,359062620,11140,11140,11140,11140,0
20241211,155100,359062620,11140,11140,11140,11140,0
20241211,155000,359062620,11140,11140,11140,11140,0
20241211,154900,359062620,11140,11140,11140,11140,0
20241211,154800,359062620,11140,11140,11140,11140,0
20241211,154700,359062620,11140,11140,11140,11140,0
20241211,154600,359062620,11140,11140,11140,11140,0
20241211,154500,359062620,11140,11140,11140,11140,0
20241211,154400,359062620,11140,11140,11140,11140,0
20241211,154300,359062620,11140,11140,11140,11140,0
20241211,154200,359062620,11140,11140,11140,11140,244
20241211,154100,359062620,11140,11140,11140,11140,0
20241211,154000,359062620,11140,11140,11140,11140,0
20241211,153900,359062620,11140,11140,11140,11140,0
20241211,153800,359062620,11140,11140,11140,11140,0
20241211,153700,359062620,11140,11140,11140,11140,0
20241211,153600,359062620,11140,11140,11140,11140,0
20241211,153500,359062620,11140,11140,11140,11140,0
20241211,153400,359062620,11140,11140,11140,11140,0
20241211,153300,359062620,11140,11140,11140,11140,0
20241211,153200,359062620,11140,11140,11140,11140,0
20241211,153100,359062620,11140,11140,11140,11140,0
20241211,153000,359062620,11140,11140,11140,11140,244
20241211,152900,356344460,11130,11130,11130,11130,0
20241211,152800,356344460,11130,11130,11130,11130,0
20241211,152700,356344460,11130,11130,11130,11130,0
20241211,152600,356344460,11130,11130,11130,11130,0
20241211,152500,356344460,11130,11130,11130,11130,0
20241211,152400,356344460,11130,11130,11130,11130,0
20241211,152300,356344460,11130,11130,11130,11130,0
20241211,152200,356344460,11130,11130,11130,11130,0
20241211,152100,356344460,11130,11130,11130,11130,0
20241211,152000,356344460,11130,11130,11130,11130,0
20241211,151900,356344460,11130,11140,11160,11130,89
20241211,151800,355353550,11130,11140,11140,11130,8
20241211,151700,355264460,11160,11160,11160,11160,1
20241211,151600,355253300,11140,11140,11140,11140,5
20241211,151500,355197600,11160,11160,11160,11160,500
20241211,151400,349617600,11160,11160,11160,11160,0
20241211,151300,349617600,11160,11160,11160,11160,1
20241211,151200,349606440,11130,11130,11130,11130,0
20241211,151100,349606440,11130,11160,11160,11130,86
20241211,151000,348649230,11140,11160,11160,11140,66
20241211,150900,347913210,11170,11170,11170,11170,1
20241211,150800,347902040,11160,11160,11160,11160,291
20241211,150700,344654480,11160,11160,11160,11160,0
20241211,150600,344654480,11160,11160,11160,11150,45
20241211,150500,344152370,11150,11150,11150,11150,0
20241211,150400,344152370,11150,11150,11150,11150,7
20241211,150300,344074320,11150,11150,11150,11150,136
20241211,150200,342557920,11140,11140,11140,11140,0
20241211,150100,342557920,11140,11140,11140,11140,150
20241211,150000,340886920,11160,11150,11160,11150,61
20241211,145900,340206170,11150,11150,11150,11150,11
20241211,145800,340083520,11150,11150,11150,11150,1
20241211,145700,340072370,11140,11140,11140,11140,0
20241211,145600,340072370,11140,11160,11180,11140,355
20241211,145500,336105300,11160,11160,11160,11160,1
20241211,145400,336094140,11160,11160,11160,11140,24
20241211,145300,335826320,11160,11160,11160,11160,1
20241211,145200,335815160,11160,11160,11160,11130,502
20241211,145100,330216960,11150,11150,11150,11150,20
20241211,145000,329993960,11150,11140,11150,11140,166
20241211,144900,328143710,11140,11130,11140,11130,654
20241211,144800,320864420,11120,11120,11120,11120,1
20241211,144700,320853300,11120,11120,11120,11120,0
20241211,144600,320853300,11120,11110,11120,11110,250
20241211,144500,318073320,11110,11110,11110,11110,444
20241211,144400,313140480,11100,11100,11100,11100,0
20241211,144300,313140480,11100,11100,11100,11100,1
20241211,144200,313129380,11120,11120,11120,11120,1
20241211,144100,313118260,11090,11090,11090,11090,1
20241211,144000,313107170,11100,11100,11100,11100,464
20241211,143900,307956770,11090,11090,11090,11090,1
20241211,143800,307945680,11090,11090,11090,11090,0
20241211,143700,307945680,11090,11100,11100,11090,2
20241211,143600,307923490,11090,11090,11090,11090,0
20241211,143500,307923490,11090,11090,11090,11090,1
20241211,143400,307912400,11090,11100,11100,11090,71
20241211,143300,307124580,11090,11090,11090,11090,1
20241211,143200,307113490,11100,11100,11100,11100,1
20241211,143100,307102390,11090,11090,11090,11090,2
20241211,143000,307080210,11080,11080,11080,11080,0
20241211,142900,307080210,11080,11080,11080,11080,0
20241211,142800,307080210,11080,11080,11080,11080,14
20241211,142700,306925090,11080,11080,11080,11080,0
20241211,142600,306925090,11080,11080,11080,11080,1
20241211,142500,306914010,11090,11090,11090,11090,209
20241211,142400,304596200,11080,11080,11080,11080,1
20241211,142300,304585120,11090,11090,11090,11090,8
20241211,142200,304496400,11070,11070,11070,11070,1
20241211,142100,304485330,11090,11090,11090,11090,1
20241211,142000,304474240,11090,11080,11090,11070,505
20241211,141900,298874750,11060,11060,11060,11060,0
20241211,141800,298874750,11060,11070,11070,11060,7
20241211,141700,298797270,11060,11060,11060,11060,0
20241211,141600,298797270,11060,11080,11090,11060,486
20241211,141500,293419010,11090,11090,11090,11090,1
20241211,141400,293407920,11080,11080,11080,11080,0
20241211,141300,293407920,11080,11080,11080,11080,1
20241211,141200,293396840,11090,11090,11090,11090,1
20241211,141100,293385750,11080,11080,11080,11080,1
20241211,141000,293374670,11080,11080,11080,11080,0
20241211,140900,293374670,11080,11080,11080,11080,1
20241211,140800,293363590,11070,11070,11070,11070,0
20241211,140700,293363590,11070,11080,11080,11070,5
20241211,140600,293308230,11070,11070,11070,11070,0
20241211,140500,293308230,11070,11070,11070,11070,1
20241211,140400,293297160,11080,11080,11080,11080,0
20241211,140300,293297160,11080,11080,11080,11080,2
20241211,140200,293275000,11090,11090,11090,11090,0
20241211,140100,293275000,11090,11080,11090,11080,23
20241211,140000,293019940,11090,11090,11090,11090,0
20241211,135900,293019940,11090,11080,11090,11080,3
20241211,135800,292986690,11080,11080,11080,11080,1
20241211,135700,292975610,11080,11080,11080,11080,158
20241211,135600,291224970,11080,11070,11080,11070,6
20241211,135500,291158500,11080,11080,11080,11080,1
20241211,135400,291147420,11070,11070,11070,11070,53
20241211,135300,290560710,11070,11070,11070,11070,0
20241211,135200,290560710,11070,11070,11070,11070,1
20241211,135100,290549640,11080,11080,11080,11080,1
20241211,135000,290538560,11080,11080,11080,11080,1
20241211,134900,290527480,11070,11070,11070,11070,0
20241211,134800,290527480,11070,11070,11070,11070,2
20241211,134700,290505340,11090,11080,11090,11070,63
20241211,134600,289807110,11090,11090,11090,11090,3
20241211,134500,289773840,11100,11100,11100,11100,0
20241211,134400,289773840,11100,11100,11100,11100,1
20241211,134300,289762740,11090,11090,11090,11090,1
20241211,134200,289751650,11090,11090,11090,11090,0
20241211,134100,289751650,11090,11090,11100,11090,48
20241211,134000,289219320,11090,11090,11090,11090,0
20241211,133900,289219320,11090,11090,11090,11090,1
20241211,133800,289208230,11080,11080,11080,11080,0
20241211,133700,289208230,11080,11080,11080,11080,1
20241211,133600,289197150,11110,11110,11110,11110,0
20241211,133500,289197150,11110,11110,11110,11110,6
20241211,133400,289130490,11120,11120,11120,11120,1
20241211,133300,289119370,11120,11120,11120,11120,0
20241211,133200,289119370,11120,11120,11120,11120,0
20241211,133100,289119370,11120,11120,11120,11120,1
20241211,133000,289108250,11120,11120,11120,11120,0
20241211,132900,289108250,11120,11120,11120,11120,0
20241211,132800,289108250,11120,11120,11120,11120,0
20241211,132700,289108250,11120,11120,11120,11120,0
20241211,132600,289108250,11120,11120,11120,11120,0
20241211,132500,289108250,11120,11120,11120,11120,0
20241211,132400,289108250,11120,11120,11120,11120,0
20241211,132300,289108250,11120,11120,11120,11120,0
20241211,132200,289108250,11120,11120,11120,11120,0
20241211,132100,289108250,11120,11110,11120,11110,400
20241211,132000,284660820,11110,11100,11110,11100,308
20241211,131900,281239190,11100,11100,11100,11100,0
20241211,131800,281239190,11100,11100,11100,11100,0
20241211,131700,281239190,11100,11100,11100,11100,8
20241211,131600,281150390,11100,11100,11100,11100,0
20241211,131500,281150390,11100,11100,11100,11100,0
20241211,131400,281150390,11100,11100,11100,11100,27
20241211,131300,280850690,11100,11100,11100,11100,0
20241211,131200,280850690,11100,11100,11100,11100,0
20241211,131100,280850690,11100,11100,11100,11100,0
20241211,131000,280850690,11100,11100,11100,11100,0
20241211,130900,280850690,11100,11100,11100,11100,0
20241211,130800,280850690,11100,11110,11110,11100,4
20241211,130700,280806280,11090,11090,11090,11090,3
20241211,130600,280773010,11110,11110,11110,11110,0
20241211,130500,280773010,11110,11110,11110,11110,0
20241211,130400,280773010,11110,11110,11110,11110,0
20241211,130300,280773010,11110,11110,11110,11110,0
20241211,130200,280773010,11110,11110,11110,11110,0
20241211,130100,280773010,11110,11110,11110,11110,0
20241211,130000,280773010,11110,11110,11110,11110,1
20241211,125900,280761900,11080,11080,11080,11080,0
20241211,125800,280761900,11080,11080,11080,11080,13
20241211,125700,280617860,11120,11120,11120,11120,0
20241211,125600,280617860,11120,11120,11120,11120,0
20241211,125500,280617860,11120,11120,11120,11120,0
20241211,125400,280617860,11120,11120,11120,11120,13
20241211,125300,280473300,11120,11120,11120,11120,0
20241211,125200,280473300,11120,11090,11120,11090,463
20241211,125100,275331120,11090,11070,11090,11070,300
20241211,125000,272006940,11070,11070,11070,11070,1
20241211,124900,271995870,11070,11070,11070,11070,0
20241211,124800,271995870,11070,11070,11070,11070,0
20241211,124700,271995870,11070,11070,11070,11070,1
20241211,124600,271984800,11070,11070,11070,11070,0
20241211,124500,271984800,11070,11070,11070,11070,0
20241211,124400,271984800,11070,11070,11070,11070,0
20241211,124300,271984800,11070,11070,11070,11070,0
20241211,124200,271984800,11070,11070,11070,11050,1340
20241211,124100,257177010,11080,11080,11080,11080,3
20241211,124000,257143770,11080,11080,11080,11080,1
20241211,123900,257132690,11080,11080,11080,11080,0
20241211,123800,257132690,11080,11080,11080,11080,0
20241211,123700,257132690,11080,11080,11080,11080,0
20241211,123600,257132690,11080,11080,11080,11080,0
20241211,123500,257132690,11080,11080,11080,11080,2
20241211,123400,257110530,11090,11090,11090,11090,0
20241211,123300,257110530,11090,11090,11090,11090,1
20241211,123200,257099440,11090,11090,11090,11090,0
20241211,123100,257099440,11090,11090,11090,11090,0
20241211,123000,257099440,11090,11090,11090,11090,0
20241211,122900,257099440,11090,11090,11090,11090,1
20241211,122800,257088350,11090,11090,11090,11090,0
20241211,122700,257088350,11090,11090,11090,11090,0
20241211,122600,257088350,11090,11090,11090,11090,1
20241211,122500,257077260,11090,11090,11090,11090,20
20241211,122400,256855460,11090,11090,11090,11090,0
20241211,122300,256855460,11090,11090,11090,11090,1
20241211,122200,256844370,11070,11070,11070,11070,427
20241211,122100,252117480,11080,11080,11080,11080,0
20241211,122000,252117480,11080,11080,11080,11080,99
20241211,121900,251020560,11080,11080,11080,11080,28
20241211,121800,250710320,11070,11070,11070,11070,5
20241211,121700,250654970,11080,11080,11080,11080,0
20241211,121600,250654970,11080,11080,11080,11080,1
20241211,121500,250643890,11080,11080,11080,11080,0
20241211,121400,250643890,11080,11080,11080,11080,0
20241211,121300,250643890,11080,11080,11080,11080,0
20241211,121200,250643890,11080,11080,11080,11080,1
20241211,121100,250632810,11080,11080,11080,11080,0
20241211,121000,250632810,11080,11080,11080,11080,0
20241211,120900,250632810,11080,11070,11080,11070,5
20241211,120800,250577450,11080,11080,11080,11080,0
20241211,120700,250577450,11080,11080,11080,11080,0
20241211,120600,250577450,11080,11080,11080,11080,1
20241211,120500,250566370,11080,11070,11080,11070,14
20241211,120400,250411380,11080,11080,11080,11080,0
20241211,120300,250411380,11080,11080,11080,11080,0
20241211,120200,250411380,11080,11080,11080,11080,28
20241211,120100,250101140,11080,11080,11080,11080,0
20241211,120000,250101140,11080,11080,11080,11080,0
20241211,115900,250101140,11080,11050,11080,11050,252
20241211,115800,247316480,11080,11060,11080,11060,500
20241211,115700,241783400,11050,11050,11050,11050,0
20241211,115600,241783400,11050,11050,11050,11050,42
20241211,115500,241319300,11040,11040,11040,11040,0
20241211,115400,241319300,11040,11040,11040,11040,0
20241211,115300,241319300,11040,11040,11040,11040,3
20241211,115200,241286180,11050,11050,11050,11050,1
20241211,115100,241275130,11050,11050,11050,11050,30
20241211,115000,240943630,11060,11060,11060,11060,0
20241211,114900,240943630,11060,11060,11060,11060,0
20241211,114800,240943630,11060,11060,11060,11060,1
20241211,114700,240932570,11060,11060,11060,11060,0
20241211,114600,240932570,11060,11060,11060,11060,0
20241211,114500,240932570,11060,11060,11060,11060,1
20241211,114400,240921510,11050,11050,11050,11050,0
20241211,114300,240921510,11050,11050,11050,11050,1
20241211,114200,240910460,11060,11060,11060,11060,0
20241211,114100,240910460,11060,11060,11060,11060,1
20241211,114000,240899400,11060,11060,11060,11060,0
20241211,113900,240899400,11060,11060,11060,11060,0
20241211,113800,240899400,11060,11060,11060,11060,56
20241211,113700,240280040,11060,11060,11060,11060,0
20241211,113600,240280040,11060,11060,11060,11060,0
20241211,113500,240280040,11060,11060,11060,11060,50
20241211,113400,239727040,11040,11040,11040,11040,0
20241211,113300,239727040,11040,11040,11040,11040,116
20241211,113200,238446400,11050,11050,11050,11050,25
20241211,113100,238170150,11050,11050,11050,11050,0
20241211,113000,238170150,11050,11050,11050,11050,1
20241211,112900,238159100,11050,11050,11050,11050,0
20241211,112800,238159100,11050,11050,11050,11050,813
20241211,112700,229175450,11060,11060,11060,11060,0
20241211,112600,229175450,11060,11060,11060,11060,1
20241211,112500,229164390,11060,11060,11060,11060,0
20241211,112400,229164390,11060,11060,11060,11060,0
20241211,112300,229164390,11060,11060,11060,11060,29
20241211,112200,228843650,11070,11070,11070,11070,0
20241211,112100,228843650,11070,11070,11070,11070,0
20241211,112000,228843650,11070,11080,11080,11070,783
20241211,111900,220175830,11090,11090,11090,11090,0
20241211,111800,220175830,11090,11090,11090,11090,1
20241211,111700,220164740,11090,11090,11090,11090,1
20241211,111600,220153650,11070,11070,11070,11070,0
20241211,111500,220153650,11070,11070,11070,11070,0
20241211,111400,220153650,11070,11090,11090,11070,88
20241211,111300,219179430,11070,11070,11070,11070,0
20241211,111200,219179430,11070,11070,11070,11070,0
20241211,111100,219179430,11070,11090,11090,11070,227
20241211,111000,216664720,11090,11090,11090,11090,0
20241211,110900,216664720,11090,11090,11090,11090,1
20241211,110800,216653630,11100,11100,11100,11100,0
20241211,110700,216653630,11100,11100,11100,11100,0
20241211,110600,216653630,11100,11100,11100,11100,8
20241211,110500,216564830,11090,11090,11090,11090,0
20241211,110400,216564830,11090,11110,11110,11090,34
20241211,110300,216187470,11120,11110,11120,11110,2
20241211,110200,216165240,11110,11110,11110,11110,0
20241211,110100,216165240,11110,11110,11110,11110,0
20241211,110000,216165240,11110,11110,11110,11110,1
20241211,105900,216154130,11100,11100,11100,11100,0
20241211,105800,216154130,11100,11100,11100,11100,0
20241211,105700,216154130,11100,11100,11100,11100,0
20241211,105600,216154130,11100,11100,11100,11100,0
20241211,105500,216154130,11100,11100,11100,11100,91
20241211,105400,215144030,11100,11100,11100,11100,0
20241211,105300,215144030,11100,11100,11100,11100,0
20241211,105200,215144030,11100,11100,11100,11100,24
20241211,105100,214877630,11100,11110,11110,11100,60
20241211,105000,214211160,11110,11110,11110,11110,0
20241211,104900,214211160,11110,11110,11110,11110,0
20241211,104800,214211160,11110,11130,11130,11110,674
20241211,104700,206712550,11130,11130,11130,11130,0
20241211,104600,206712550,11130,11120,11130,11110,12
20241211,104500,206579020,11110,11130,11130,11110,6
20241211,104400,206512340,11130,11130,11130,11130,103
20241211,104300,205365950,11130,11130,11130,11130,3
20241211,104200,205332560,11120,11120,11120,11120,0
20241211,104100,205332560,11120,11120,11120,11120,0
20241211,104000,205332560,11120,11120,11120,11120,1
20241211,103900,205321440,11130,11130,11130,11130,0
20241211,103800,205321440,11130,11130,11130,11130,1
20241211,103700,205310310,11110,11110,11110,11110,50
20241211,103600,204754810,11110,11110,11110,11110,0
20241211,103500,204754810,11110,11110,11110,11110,1
20241211,103400,204743700,11110,11100,11110,11100,22
20241211,103300,204499300,11110,11100,11110,11100,1204
20241211,103200,191134840,11080,11080,11080,11080,5
20241211,103100,191079440,11080,11100,11100,11080,30
20241211,103000,190746720,11100,11100,11100,11100,1
20241211,102900,190735620,11100,11100,11100,11100,250
20241211,102800,187960620,11100,11100,11100,11100,0
20241211,102700,187960620,11100,11100,11100,11100,0
20241211,102600,187960620,11100,11100,11100,11100,8
20241211,102500,187871820,11100,11090,11100,11090,8
20241211,102400,187783040,11090,11090,11090,11090,0
20241211,102300,187783040,11090,11090,11090,11090,0
20241211,102200,187783040,11090,11100,11100,11090,17
20241211,102100,187594470,11100,11100,11100,11100,0
20241211,102000,187594470,11100,11100,11100,11100,102
20241211,101900,186462270,11100,11100,11100,11100,51
20241211,101800,185896170,11100,11100,11100,11100,0
20241211,101700,185896170,11100,11100,11100,11100,22
20241211,101600,185651970,11100,11100,11100,11100,1
20241211,101500,185640870,11080,11080,11080,11080,0
20241211,101400,185640870,11080,11080,11080,11080,0
20241211,101300,185640870,11080,11080,11080,11080,0
20241211,101200,185640870,11080,11080,11080,11080,0
20241211,101100,185640870,11080,11080,11080,11080,0
20241211,101000,185640870,11080,11100,11100,11080,51
20241211,100900,185074790,11100,11070,11100,11070,587
20241211,100800,178561700,11070,11070,11070,11070,0
20241211,100700,178561700,11070,11070,11070,11070,165
20241211,100600,176735150,11070,11070,11070,11070,0
20241211,100500,176735150,11070,11070,11070,11070,0
20241211,100400,176735150,11070,11070,11070,11070,0
20241211,100300,176735150,11070,11090,11090,11070,248
20241211,100200,173989770,11080,11080,11080,11080,615
20241211,100100,167175570,11100,11100,11100,11100,543
20241211,100000,161148270,11100,11100,11100,11100,5
20241211,095900,161092770,11070,11070,11070,11070,0
20241211,095800,161092770,11070,11070,11070,11070,5
20241211,095700,161037420,11100,11100,11100,11100,0
20241211,095600,161037420,11100,11110,11110,11100,639
20241211,095500,153944350,11110,11110,11110,11110,128
20241211,095400,152522270,11110,11120,11120,11110,100
20241211,095300,151410930,11110,11110,11110,11110,0
20241211,095200,151410930,11110,11130,11130,11110,513
20241211,095100,145701500,11130,11130,11130,11130,0
20241211,095000,145701500,11130,11130,11130,11130,100
20241211,094900,144588500,11100,11100,11100,11100,0
20241211,094800,144588500,11100,11120,11130,11100,1240
20241211,094700,130813810,11130,11130,11130,11130,0
20241211,094600,130813810,11130,11130,11130,11130,10
20241211,094500,130702510,11130,11110,11130,11110,33
20241211,094400,130335500,11130,11130,11130,11130,2
20241211,094300,130313240,11130,11130,11130,11130,36
20241211,094200,129912560,11130,11130,11130,11130,140
20241211,094100,128354360,11130,11110,11130,11110,184
20241211,094000,126309800,11100,11100,11100,11100,78
20241211,093900,125444000,11090,11090,11090,11090,5
20241211,093800,125388550,11090,11070,11090,11070,889
20241211,093700,115540810,11070,11070,11070,11010,301
20241211,093600,112220730,11010,11020,11020,11010,221
20241211,093500,109787400,11080,11080,11080,11080,0
20241211,093400,109787400,11080,11080,11080,11080,1
20241211,093300,109776320,11080,11070,11080,11070,502
20241211,093200,104214270,11070,11070,11070,11070,1
20241211,093100,104203200,11020,11020,11020,11020,169
20241211,093000,102340820,11040,11080,11080,11030,51
20241211,092900,101777550,11050,11050,11050,11050,1
20241211,092800,101766500,11090,11090,11090,11090,0
20241211,092700,101766500,11090,11090,11090,11090,250
20241211,092600,98994000,11090,11070,11090,11060,482
20241211,092500,93653780,11070,11030,11070,11030,419
20241211,092400,89026310,11030,11030,11030,11030,0
20241211,092300,89026310,11030,11000,11030,11000,1138
20241211,092200,76505320,11000,10990,11000,10990,270
20241211,092100,73536620,10990,10990,10990,10990,529
20241211,092000,67722910,10990,10990,10990,10990,10
20241211,091900,67613010,11000,11000,11000,11000,5
20241211,091800,67558010,11000,11000,11000,11000,0
20241211,091700,67558010,11000,10990,11000,10990,526
20241211,091600,61774690,10990,10980,10990,10960,1534
20241211,091500,44956550,10970,10970,10970,10970,127
20241211,091400,43563360,10960,10960,10960,10960,0
20241211,091300,43563360,10960,10960,10960,10960,1
20241211,091200,43552400,10960,10930,10960,10930,579
20241211,091100,37211810,10930,10900,10930,10900,3
20241211,091000,37179080,10920,10920,10930,10920,1111
20241211,090900,25046440,10920,10920,10920,10920,1
20241211,090800,25035520,10900,10900,10900,10900,114
20241211,090700,23792920,10900,10840,10900,10820,2170
20241211,090600,282140,10900,10900,10900,10900,0
20241211,090500,282140,10900,10900,10900,10900,0
20241211,090400,282140,10900,10900,10900,10900,0
20241211,090300,282140,10900,10900,10900,10900,0
20241211,090200,282140,10900,10900,10900,10900,0
20241211,090100,282140,10900,10900,10900,10900,0
20241211,090000,282140,10900,10830,10900,10830,26