KissMeData/007820/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,185100,322599930,3920,3920,3920,3920,170
20241211,185000,322599930,3920,3920,3920,3920,0
20241211,184900,322599930,3920,3920,3920,3920,0
20241211,184800,322599930,3920,3920,3920,3920,0
20241211,184700,322599930,3920,3920,3920,3920,0
20241211,184600,322599930,3920,3920,3920,3920,0
20241211,184500,322599930,3920,3920,3920,3920,0
20241211,184400,322599930,3920,3920,3920,3920,0
20241211,184300,322599930,3920,3920,3920,3920,0
20241211,184200,322599930,3920,3920,3920,3920,0
20241211,184100,322599930,3920,3920,3920,3920,0
20241211,184000,322599930,3920,3920,3920,3920,0
20241211,183900,322599930,3920,3920,3920,3920,0
20241211,183800,322599930,3920,3920,3920,3920,0
20241211,183700,322599930,3920,3920,3920,3920,0
20241211,183600,322599930,3920,3920,3920,3920,0
20241211,183500,322599930,3920,3920,3920,3920,0
20241211,183400,322599930,3920,3920,3920,3920,0
20241211,183300,322599930,3920,3920,3920,3920,0
20241211,183200,322599930,3920,3920,3920,3920,0
20241211,183100,322599930,3920,3920,3920,3920,0
20241211,183000,322599930,3920,3920,3920,3920,0
20241211,182900,322599930,3920,3920,3920,3920,0
20241211,182800,322599930,3920,3920,3920,3920,0
20241211,182700,322599930,3920,3920,3920,3920,0
20241211,182600,322599930,3920,3920,3920,3920,0
20241211,182500,322599930,3920,3920,3920,3920,0
20241211,182400,322599930,3920,3920,3920,3920,0
20241211,182300,322599930,3920,3920,3920,3920,0
20241211,182200,322599930,3920,3920,3920,3920,0
20241211,182100,322599930,3920,3920,3920,3920,170
20241211,182000,322599930,3920,3920,3920,3920,0
20241211,181900,322599930,3920,3920,3920,3920,0
20241211,181800,322599930,3920,3920,3920,3920,0
20241211,181700,322599930,3920,3920,3920,3920,0
20241211,181600,322599930,3920,3920,3920,3920,0
20241211,181500,322599930,3920,3920,3920,3920,0
20241211,181400,322599930,3920,3920,3920,3920,0
20241211,181300,322599930,3920,3920,3920,3920,0
20241211,181200,322599930,3920,3920,3920,3920,0
20241211,181100,322599930,3920,3920,3920,3920,0
20241211,181000,322599930,3920,3920,3920,3920,0
20241211,180900,322599930,3920,3920,3920,3920,0
20241211,180800,322599930,3920,3920,3920,3920,0
20241211,180700,322599930,3920,3920,3920,3920,0
20241211,180600,322599930,3920,3920,3920,3920,0
20241211,180500,322599930,3920,3920,3920,3920,0
20241211,180400,322599930,3920,3920,3920,3920,0
20241211,180300,322599930,3920,3920,3920,3920,0
20241211,180200,322599930,3920,3920,3920,3920,0
20241211,180100,322599930,3920,3920,3920,3920,0
20241211,180000,322599930,3920,3920,3920,3920,0
20241211,175900,322599930,3920,3920,3920,3920,0
20241211,175800,322599930,3920,3920,3920,3920,0
20241211,175700,322599930,3920,3920,3920,3920,0
20241211,175600,322599930,3920,3920,3920,3920,0
20241211,175500,322599930,3920,3920,3920,3920,0
20241211,175400,322599930,3920,3920,3920,3920,0
20241211,175300,322599930,3920,3920,3920,3920,0
20241211,175200,322599930,3920,3920,3920,3920,0
20241211,175100,322599930,3920,3920,3920,3920,170
20241211,175000,322599930,3920,3920,3920,3920,0
20241211,174900,322599930,3920,3920,3920,3920,0
20241211,174800,322599930,3920,3920,3920,3920,0
20241211,174700,322599930,3920,3920,3920,3920,0
20241211,174600,322599930,3920,3920,3920,3920,0
20241211,174500,322599930,3920,3920,3920,3920,0
20241211,174400,322599930,3920,3920,3920,3920,0
20241211,174300,322599930,3920,3920,3920,3920,0
20241211,174200,322599930,3920,3920,3920,3920,0
20241211,174100,322599930,3920,3920,3920,3920,0
20241211,174000,322599930,3920,3920,3920,3920,0
20241211,173900,322599930,3920,3920,3920,3920,0
20241211,173800,322599930,3920,3920,3920,3920,0
20241211,173700,322599930,3920,3920,3920,3920,0
20241211,173600,322599930,3920,3920,3920,3920,0
20241211,173500,322599930,3920,3920,3920,3920,0
20241211,173400,322599930,3920,3920,3920,3920,0
20241211,173300,322599930,3920,3920,3920,3920,0
20241211,173200,322599930,3920,3920,3920,3920,0
20241211,173100,322599930,3920,3920,3920,3920,0
20241211,173000,322599930,3920,3920,3920,3920,0
20241211,172900,322599930,3920,3920,3920,3920,0
20241211,172800,322599930,3920,3920,3920,3920,0
20241211,172700,322599930,3920,3920,3920,3920,0
20241211,172600,322599930,3920,3920,3920,3920,0
20241211,172500,322599930,3920,3920,3920,3920,0
20241211,172400,322599930,3920,3920,3920,3920,0
20241211,172300,322599930,3920,3920,3920,3920,0
20241211,172200,322599930,3920,3920,3920,3920,0
20241211,172100,322599930,3920,3920,3920,3920,170
20241211,172000,322599930,3920,3920,3920,3920,0
20241211,171900,322599930,3920,3920,3920,3920,0
20241211,171800,322599930,3920,3920,3920,3920,0
20241211,171700,322599930,3920,3920,3920,3920,0
20241211,171600,322599930,3920,3920,3920,3920,0
20241211,171500,322599930,3920,3920,3920,3920,0
20241211,171400,322599930,3920,3920,3920,3920,0
20241211,171300,322599930,3920,3920,3920,3920,0
20241211,171200,322599930,3920,3920,3920,3920,0
20241211,171100,322599930,3920,3920,3920,3920,0
20241211,171000,322599930,3920,3920,3920,3920,0
20241211,170900,322599930,3920,3920,3920,3920,0
20241211,170800,322599930,3920,3920,3920,3920,0
20241211,170700,322599930,3920,3920,3920,3920,0
20241211,170600,322599930,3920,3920,3920,3920,0
20241211,170500,322599930,3920,3920,3920,3920,0
20241211,170400,322599930,3920,3920,3920,3920,0
20241211,170300,322599930,3920,3920,3920,3920,0
20241211,170200,322599930,3920,3920,3920,3920,0
20241211,170100,322599930,3920,3920,3920,3920,0
20241211,170000,322599930,3920,3920,3920,3920,0
20241211,165900,322599930,3920,3920,3920,3920,0
20241211,165800,322599930,3920,3920,3920,3920,0
20241211,165700,322599930,3920,3920,3920,3920,0
20241211,165600,322599930,3920,3920,3920,3920,0
20241211,165500,322599930,3920,3920,3920,3920,0
20241211,165400,322599930,3920,3920,3920,3920,0
20241211,165300,322599930,3920,3920,3920,3920,0
20241211,165200,322599930,3920,3920,3920,3920,0
20241211,165100,322599930,3920,3920,3920,3920,170
20241211,165000,322599930,3920,3920,3920,3920,0
20241211,164900,322599930,3920,3920,3920,3920,0
20241211,164800,322599930,3920,3920,3920,3920,0
20241211,164700,322599930,3920,3920,3920,3920,0
20241211,164600,322599930,3920,3920,3920,3920,0
20241211,164500,322599930,3920,3920,3920,3920,0
20241211,164400,322599930,3920,3920,3920,3920,0
20241211,164300,322599930,3920,3920,3920,3920,0
20241211,164200,322599930,3920,3920,3920,3920,0
20241211,164100,322599930,3920,3920,3920,3920,0
20241211,164000,322599930,3920,3920,3920,3920,0
20241211,163900,322599930,3920,3920,3920,3920,0
20241211,163800,322599930,3920,3920,3920,3920,0
20241211,163700,322599930,3920,3920,3920,3920,0
20241211,163600,322599930,3920,3920,3920,3920,0
20241211,163500,322599930,3920,3920,3920,3920,0
20241211,163400,322599930,3920,3920,3920,3920,0
20241211,163300,322599930,3920,3920,3920,3920,0
20241211,163200,322599930,3920,3920,3920,3920,0
20241211,163100,322599930,3920,3920,3920,3920,0
20241211,163000,322599930,3920,3920,3920,3920,0
20241211,162900,322599930,3920,3920,3920,3920,0
20241211,162800,322599930,3920,3920,3920,3920,0
20241211,162700,322599930,3920,3920,3920,3920,0
20241211,162600,322599930,3920,3920,3920,3920,0
20241211,162500,322599930,3920,3920,3920,3920,0
20241211,162400,322599930,3920,3920,3920,3920,0
20241211,162300,322599930,3920,3920,3920,3920,0
20241211,162200,322599930,3920,3920,3920,3920,0
20241211,162100,322599930,3920,3920,3920,3920,170
20241211,162000,322599930,3920,3920,3920,3920,0
20241211,161900,322599930,3920,3920,3920,3920,0
20241211,161800,322599930,3920,3920,3920,3920,0
20241211,161700,322599930,3920,3920,3920,3920,0
20241211,161600,322599930,3920,3920,3920,3920,0
20241211,161500,322599930,3920,3920,3920,3920,0
20241211,161400,322599930,3920,3920,3920,3920,0
20241211,161300,322599930,3920,3920,3920,3920,0
20241211,161200,322599930,3920,3920,3920,3920,0
20241211,161100,322599930,3920,3920,3920,3920,0
20241211,161000,322599930,3920,3920,3920,3920,0
20241211,160900,322599930,3920,3920,3920,3920,0
20241211,160800,322599930,3920,3920,3920,3920,0
20241211,160700,322599930,3920,3920,3920,3920,0
20241211,160600,322599930,3920,3920,3920,3920,0
20241211,160500,322599930,3920,3920,3920,3920,0
20241211,160400,322599930,3920,3920,3920,3920,0
20241211,160300,322599930,3920,3920,3920,3920,0
20241211,160200,322599930,3920,3920,3920,3920,0
20241211,160100,322599930,3920,3920,3920,3920,0
20241211,160000,322599930,3920,3920,3920,3920,0
20241211,155900,322599930,3920,3920,3920,3920,0
20241211,155800,322599930,3920,3920,3920,3920,0
20241211,155700,322599930,3920,3920,3920,3920,0
20241211,155600,322599930,3920,3920,3920,3920,0
20241211,155500,322599930,3920,3920,3920,3920,0
20241211,155400,322599930,3920,3920,3920,3920,0
20241211,155300,322599930,3920,3920,3920,3920,0
20241211,155200,322599930,3920,3920,3920,3920,0
20241211,155100,322599930,3920,3920,3920,3920,170
20241211,155000,322599930,3920,3920,3920,3920,0
20241211,154900,322599930,3920,3920,3920,3920,0
20241211,154800,322599930,3920,3920,3920,3920,0
20241211,154700,322599930,3920,3920,3920,3920,0
20241211,154600,322599930,3920,3920,3920,3920,0
20241211,154500,322599930,3920,3920,3920,3920,0
20241211,154400,322599930,3920,3920,3920,3920,0
20241211,154300,322599930,3920,3920,3920,3920,0
20241211,154200,322599930,3920,3920,3920,3920,0
20241211,154100,322599930,3920,3920,3920,3920,0
20241211,154000,322599930,3920,3920,3920,3920,0
20241211,153900,322599930,3920,3920,3920,3920,0
20241211,153800,322599930,3920,3920,3920,3920,0
20241211,153700,322599930,3920,3920,3920,3920,0
20241211,153600,322599930,3920,3920,3920,3920,0
20241211,153500,322599930,3920,3920,3920,3920,0
20241211,153400,322599930,3920,3920,3920,3920,0
20241211,153300,322599930,3920,3920,3920,3920,0
20241211,153200,322599930,3920,3920,3920,3920,0
20241211,153100,322599930,3920,3920,3920,3920,0
20241211,153000,322599930,3920,3920,3920,3920,170
20241211,152900,321933530,3910,3910,3910,3910,0
20241211,152800,321933530,3910,3910,3910,3910,0
20241211,152700,321933530,3910,3910,3910,3910,0
20241211,152600,321933530,3910,3910,3910,3910,0
20241211,152500,321933530,3910,3910,3910,3910,0
20241211,152400,321933530,3910,3910,3910,3910,0
20241211,152300,321933530,3910,3910,3910,3910,0
20241211,152200,321933530,3910,3910,3910,3910,0
20241211,152100,321933530,3910,3910,3910,3910,0
20241211,152000,321933530,3910,3910,3910,3910,0
20241211,151900,321933530,3910,3915,3915,3910,12
20241211,151800,321886570,3915,3910,3915,3910,5
20241211,151700,321867015,3915,3910,3915,3910,68
20241211,151600,321601100,3920,3920,3920,3920,0
20241211,151500,321601100,3920,3915,3920,3915,135
20241211,151400,321072515,3915,3915,3915,3915,0
20241211,151300,321072515,3915,3915,3915,3915,0
20241211,151200,321072515,3915,3920,3920,3915,60
20241211,151100,320837610,3915,3915,3915,3915,210
20241211,151000,320015460,3915,3915,3915,3915,0
20241211,150900,320015460,3915,3920,3920,3910,1815
20241211,150800,312917105,3920,3920,3920,3920,0
20241211,150700,312917105,3920,3920,3920,3920,0
20241211,150600,312917105,3920,3920,3920,3920,0
20241211,150500,312917105,3920,3920,3920,3920,0
20241211,150400,312917105,3920,3920,3920,3920,0
20241211,150300,312917105,3920,3920,3920,3920,76
20241211,150200,312619185,3925,3925,3925,3925,0
20241211,150100,312619185,3925,3925,3925,3925,0
20241211,150000,312619185,3925,3925,3925,3925,0
20241211,145900,312619185,3925,3925,3925,3925,0
20241211,145800,312619185,3925,3925,3925,3925,0
20241211,145700,312619185,3925,3925,3925,3925,0
20241211,145600,312619185,3925,3925,3925,3925,0
20241211,145500,312619185,3925,3920,3925,3920,1122
20241211,145400,308220650,3905,3905,3905,3905,0
20241211,145300,308220650,3905,3900,3905,3900,12960
20241211,145200,257676355,3900,3900,3900,3900,512
20241211,145100,255679555,3900,3900,3900,3900,0
20241211,145000,255679555,3900,3900,3900,3900,0
20241211,144900,255679555,3900,3900,3900,3900,2660
20241211,144800,245305555,3895,3895,3895,3895,0
20241211,144700,245305555,3895,3895,3895,3895,0
20241211,144600,245305555,3895,3895,3895,3895,660
20241211,144500,242734855,3890,3890,3890,3890,0
20241211,144400,242734855,3890,3890,3890,3890,0
20241211,144300,242734855,3890,3890,3890,3890,63
20241211,144200,242489785,3890,3890,3890,3890,443
20241211,144100,240766515,3895,3895,3895,3895,0
20241211,144000,240766515,3895,3895,3895,3895,0
20241211,143900,240766515,3895,3895,3895,3895,60
20241211,143800,240532815,3895,3895,3895,3895,0
20241211,143700,240532815,3895,3895,3895,3895,0
20241211,143600,240532815,3895,3895,3895,3895,0
20241211,143500,240532815,3895,3895,3895,3895,0
20241211,143400,240532815,3895,3895,3895,3895,0
20241211,143300,240532815,3895,3895,3895,3895,0
20241211,143200,240532815,3895,3895,3895,3895,0
20241211,143100,240532815,3895,3895,3895,3895,0
20241211,143000,240532815,3895,3895,3895,3895,0
20241211,142900,240532815,3895,3895,3895,3895,0
20241211,142800,240532815,3895,3895,3895,3895,40
20241211,142700,240377015,3895,3895,3895,3895,0
20241211,142600,240377015,3895,3895,3895,3895,3
20241211,142500,240365330,3890,3895,3895,3880,222
20241211,142400,239502695,3900,3900,3900,3900,0
20241211,142300,239502695,3900,3910,3910,3895,4079
20241211,142200,223591220,3920,3920,3920,3920,0
20241211,142100,223591220,3920,3920,3920,3920,0
20241211,142000,223591220,3920,3920,3920,3920,0
20241211,141900,223591220,3920,3920,3920,3920,0
20241211,141800,223591220,3920,3920,3920,3920,0
20241211,141700,223591220,3920,3920,3920,3920,0
20241211,141600,223591220,3920,3920,3920,3920,0
20241211,141500,223591220,3920,3920,3920,3920,0
20241211,141400,223591220,3920,3920,3920,3920,0
20241211,141300,223591220,3920,3920,3920,3920,0
20241211,141200,223591220,3920,3920,3920,3920,0
20241211,141100,223591220,3920,3920,3920,3920,0
20241211,141000,223591220,3920,3920,3920,3920,0
20241211,140900,223591220,3920,3920,3920,3920,0
20241211,140800,223591220,3920,3920,3920,3920,0
20241211,140700,223591220,3920,3920,3920,3920,0
20241211,140600,223591220,3920,3920,3920,3920,0
20241211,140500,223591220,3920,3920,3920,3920,0
20241211,140400,223591220,3920,3915,3920,3915,1140
20241211,140300,219127455,3915,3915,3915,3915,0
20241211,140200,219127455,3915,3915,3915,3915,0
20241211,140100,219127455,3915,3915,3915,3915,0
20241211,140000,219127455,3915,3915,3915,3915,0
20241211,135900,219127455,3915,3915,3915,3915,0
20241211,135800,219127455,3915,3915,3915,3915,0
20241211,135700,219127455,3915,3915,3915,3915,0
20241211,135600,219127455,3915,3915,3915,3915,508
20241211,135500,217138635,3915,3915,3915,3915,0
20241211,135400,217138635,3915,3915,3915,3915,0
20241211,135300,217138635,3915,3910,3915,3910,1016
20241211,135200,213163575,3910,3910,3910,3910,0
20241211,135100,213163575,3910,3910,3910,3910,771
20241211,135000,210148965,3910,3910,3910,3910,0
20241211,134900,210148965,3910,3910,3910,3910,58
20241211,134800,209922185,3910,3910,3910,3910,0
20241211,134700,209922185,3910,3910,3910,3910,0
20241211,134600,209922185,3910,3910,3910,3910,200
20241211,134500,209140185,3910,3910,3910,3910,330
20241211,134400,207849885,3915,3915,3915,3915,0
20241211,134300,207849885,3915,3915,3915,3915,0
20241211,134200,207849885,3915,3915,3915,3915,0
20241211,134100,207849885,3915,3915,3915,3915,0
20241211,134000,207849885,3915,3915,3915,3915,0
20241211,133900,207849885,3915,3915,3915,3915,0
20241211,133800,207849885,3915,3915,3915,3915,0
20241211,133700,207849885,3915,3915,3915,3915,0
20241211,133600,207849885,3915,3915,3915,3915,0
20241211,133500,207849885,3915,3915,3915,3915,0
20241211,133400,207849885,3915,3915,3915,3915,95
20241211,133300,207477960,3915,3915,3915,3915,0
20241211,133200,207477960,3915,3915,3915,3915,0
20241211,133100,207477960,3915,3915,3915,3915,0
20241211,133000,207477960,3915,3905,3915,3905,982
20241211,132900,203635430,3905,3905,3905,3905,0
20241211,132800,203635430,3905,3905,3905,3905,0
20241211,132700,203635430,3905,3905,3905,3905,0
20241211,132600,203635430,3905,3905,3905,3905,0
20241211,132500,203635430,3905,3905,3905,3905,0
20241211,132400,203635430,3905,3905,3905,3905,0
20241211,132300,203635430,3905,3905,3905,3905,39
20241211,132200,203483135,3900,3900,3900,3900,0
20241211,132100,203483135,3900,3900,3900,3900,0
20241211,132000,203483135,3900,3895,3900,3870,9912
20241211,131900,164959040,3900,3900,3900,3900,223
20241211,131800,164089340,3895,3895,3895,3895,4
20241211,131700,164073760,3895,3900,3900,3895,205
20241211,131600,163275250,3900,3900,3900,3900,0
20241211,131500,163275250,3900,3900,3900,3900,0
20241211,131400,163275250,3900,3900,3900,3900,0
20241211,131300,163275250,3900,3900,3900,3900,0
20241211,131200,163275250,3900,3910,3910,3900,1491
20241211,131100,157458175,3915,3915,3915,3915,0
20241211,131000,157458175,3915,3915,3915,3915,0
20241211,130900,157458175,3915,3915,3915,3915,0
20241211,130800,157458175,3915,3915,3915,3915,0
20241211,130700,157458175,3915,3915,3915,3915,0
20241211,130600,157458175,3915,3915,3915,3915,0
20241211,130500,157458175,3915,3915,3915,3915,0
20241211,130400,157458175,3915,3915,3915,3915,0
20241211,130300,157458175,3915,3915,3915,3915,0
20241211,130200,157458175,3915,3905,3915,3905,44
20241211,130100,157285965,3900,3900,3900,3900,2653
20241211,130000,146939265,3900,3920,3920,3895,7363
20241211,125900,118217110,3920,3920,3920,3920,5
20241211,125800,118197510,3915,3915,3915,3915,0
20241211,125700,118197510,3915,3915,3915,3915,0
20241211,125600,118197510,3915,3915,3915,3915,4
20241211,125500,118181850,3915,3915,3915,3915,0
20241211,125400,118181850,3915,3915,3915,3915,0
20241211,125300,118181850,3915,3915,3915,3915,0
20241211,125200,118181850,3915,3915,3915,3915,0
20241211,125100,118181850,3915,3915,3915,3915,0
20241211,125000,118181850,3915,3915,3915,3915,4
20241211,124900,118166190,3915,3925,3925,3915,611
20241211,124800,115769585,3930,3930,3930,3930,0
20241211,124700,115769585,3930,3930,3930,3930,0
20241211,124600,115769585,3930,3930,3930,3930,100
20241211,124500,115376585,3935,3935,3935,3935,0
20241211,124400,115376585,3935,3935,3935,3935,0
20241211,124300,115376585,3935,3935,3935,3935,0
20241211,124200,115376585,3935,3935,3935,3935,0
20241211,124100,115376585,3935,3935,3935,3935,0
20241211,124000,115376585,3935,3935,3935,3935,0
20241211,123900,115376585,3935,3930,3935,3930,249
20241211,123800,114396925,3925,3925,3925,3925,0
20241211,123700,114396925,3925,3925,3925,3925,4
20241211,123600,114381225,3930,3930,3930,3930,0
20241211,123500,114381225,3930,3930,3930,3930,73
20241211,123400,114094335,3930,3930,3930,3930,0
20241211,123300,114094335,3930,3930,3930,3930,0
20241211,123200,114094335,3930,3930,3930,3930,4
20241211,123100,114078615,3930,3930,3930,3930,0
20241211,123000,114078615,3930,3930,3930,3930,0
20241211,122900,114078615,3930,3930,3930,3930,0
20241211,122800,114078615,3930,3930,3930,3930,0
20241211,122700,114078615,3930,3930,3930,3930,0
20241211,122600,114078615,3930,3930,3930,3930,33
20241211,122500,113948925,3925,3925,3925,3925,0
20241211,122400,113948925,3925,3925,3925,3925,0
20241211,122300,113948925,3925,3925,3925,3925,0
20241211,122200,113948925,3925,3925,3925,3925,0
20241211,122100,113948925,3925,3925,3925,3925,4
20241211,122000,113933225,3925,3925,3925,3925,0
20241211,121900,113933225,3925,3925,3925,3925,0
20241211,121800,113933225,3925,3925,3925,3925,4
20241211,121700,113917525,3925,3925,3925,3925,0
20241211,121600,113917525,3925,3925,3925,3925,0
20241211,121500,113917525,3925,3925,3925,3925,0
20241211,121400,113917525,3925,3925,3925,3925,4
20241211,121300,113901825,3930,3930,3930,3930,0
20241211,121200,113901825,3930,3930,3930,3930,0
20241211,121100,113901825,3930,3930,3930,3930,0
20241211,121000,113901825,3930,3930,3930,3930,0
20241211,120900,113901825,3930,3930,3930,3930,0
20241211,120800,113901825,3930,3930,3930,3930,0
20241211,120700,113901825,3930,3930,3930,3930,0
20241211,120600,113901825,3930,3930,3930,3930,0
20241211,120500,113901825,3930,3930,3930,3930,0
20241211,120400,113901825,3930,3925,3930,3925,20
20241211,120300,113823245,3920,3920,3920,3920,0
20241211,120200,113823245,3920,3920,3920,3920,4
20241211,120100,113807565,3920,3920,3920,3920,0
20241211,120000,113807565,3920,3920,3920,3920,0
20241211,115900,113807565,3920,3920,3920,3920,0
20241211,115800,113807565,3920,3920,3920,3920,4
20241211,115700,113791885,3920,3920,3920,3920,0
20241211,115600,113791885,3920,3920,3920,3920,0
20241211,115500,113791885,3920,3920,3920,3920,4
20241211,115400,113776205,3930,3930,3930,3930,0
20241211,115300,113776205,3930,3930,3930,3930,0
20241211,115200,113776205,3930,3930,3930,3930,0
20241211,115100,113776205,3930,3930,3930,3930,0
20241211,115000,113776205,3930,3930,3930,3930,0
20241211,114900,113776205,3930,3930,3930,3930,0
20241211,114800,113776205,3930,3930,3930,3930,0
20241211,114700,113776205,3930,3930,3930,3930,10
20241211,114600,113736905,3920,3920,3920,3920,0
20241211,114500,113736905,3920,3920,3920,3920,12
20241211,114400,113689865,3925,3925,3925,3925,0
20241211,114300,113689865,3925,3925,3925,3925,0
20241211,114200,113689865,3925,3925,3925,3925,4
20241211,114100,113674165,3920,3920,3920,3920,26
20241211,114000,113572245,3915,3915,3915,3915,0
20241211,113900,113572245,3915,3915,3915,3915,8
20241211,113800,113540925,3915,3915,3915,3915,0
20241211,113700,113540925,3915,3915,3915,3915,0
20241211,113600,113540925,3915,3915,3915,3915,3
20241211,113500,113529180,3915,3915,3915,3915,0
20241211,113400,113529180,3915,3915,3915,3915,0
20241211,113300,113529180,3915,3915,3915,3915,0
20241211,113200,113529180,3915,3915,3915,3915,0
20241211,113100,113529180,3915,3915,3915,3915,5
20241211,113000,113509605,3910,3910,3910,3910,0
20241211,112900,113509605,3910,3910,3910,3910,420
20241211,112800,111867405,3900,3900,3900,3900,0
20241211,112700,111867405,3900,3900,3900,3900,23
20241211,112600,111777705,3915,3915,3915,3915,0
20241211,112500,111777705,3915,3915,3915,3915,0
20241211,112400,111777705,3915,3915,3915,3915,0
20241211,112300,111777705,3915,3915,3915,3915,30
20241211,112200,111660255,3910,3910,3910,3910,3
20241211,112100,111648525,3910,3910,3910,3910,16
20241211,112000,111585965,3910,3910,3910,3910,0
20241211,111900,111585965,3910,3925,3925,3900,614
20241211,111800,109184520,3925,3925,3925,3925,0
20241211,111700,109184520,3925,3925,3925,3925,4
20241211,111600,109168820,3925,3925,3925,3925,0
20241211,111500,109168820,3925,3930,3930,3925,101
20241211,111400,108771995,3930,3930,3930,3930,4
20241211,111300,108756275,3925,3925,3925,3925,0
20241211,111200,108756275,3925,3925,3925,3925,0
20241211,111100,108756275,3925,3925,3925,3925,0
20241211,111000,108756275,3925,3935,3935,3925,198
20241211,110900,107977820,3940,3940,3940,3940,0
20241211,110800,107977820,3940,3945,3945,3940,32
20241211,110700,107851670,3950,3950,3950,3950,349
20241211,110600,106473120,3945,3945,3945,3945,0
20241211,110500,106473120,3945,3945,3945,3945,1210
20241211,110400,101699670,3940,3940,3940,3940,13
20241211,110300,101648450,3940,3940,3940,3940,0
20241211,110200,101648450,3940,3940,3940,3940,0
20241211,110100,101648450,3940,3940,3940,3940,4
20241211,110000,101632690,3945,3945,3945,3945,0
20241211,105900,101632690,3945,3945,3945,3945,0
20241211,105800,101632690,3945,3945,3945,3945,0
20241211,105700,101632690,3945,3940,3945,3940,15
20241211,105600,101573550,3940,3940,3940,3940,0
20241211,105500,101573550,3940,3940,3940,3940,0
20241211,105400,101573550,3940,3940,3940,3940,4
20241211,105300,101557790,3940,3940,3940,3940,0
20241211,105200,101557790,3940,3940,3940,3940,0
20241211,105100,101557790,3940,3940,3940,3940,4
20241211,105000,101542030,3940,3940,3940,3940,0
20241211,104900,101542030,3940,3940,3940,3940,32
20241211,104800,101415950,3940,3940,3940,3940,4
20241211,104700,101400190,3940,3940,3940,3940,0
20241211,104600,101400190,3940,3940,3940,3940,0
20241211,104500,101400190,3940,3940,3940,3940,0
20241211,104400,101400190,3940,3940,3940,3940,5
20241211,104300,101380490,3940,3940,3940,3940,7
20241211,104200,101352910,3945,3945,3945,3945,2
20241211,104100,101345020,3940,3940,3940,3940,4
20241211,104000,101329260,3940,3940,3940,3940,51
20241211,103900,101128320,3940,3940,3940,3940,1
20241211,103800,101124380,3935,3935,3935,3935,4
20241211,103700,101108640,3940,3940,3940,3940,0
20241211,103600,101108640,3940,3940,3940,3940,1
20241211,103500,101104700,3935,3935,3935,3935,0
20241211,103400,101104700,3935,3935,3935,3935,17
20241211,103300,101037805,3935,3935,3935,3935,0
20241211,103200,101037805,3935,3935,3935,3935,41
20241211,103100,100876470,3945,3945,3945,3945,0
20241211,103000,100876470,3945,3945,3945,3945,10
20241211,102900,100837020,3935,3935,3935,3935,0
20241211,102800,100837020,3935,3940,3940,3935,70
20241211,102700,100561335,3945,3945,3945,3945,51
20241211,102600,100360140,3940,3965,3965,3940,1957
20241211,102500,92623405,3965,3965,3965,3965,0
20241211,102400,92623405,3965,3965,3965,3965,0
20241211,102300,92623405,3965,3965,3965,3965,4
20241211,102200,92607545,3970,3970,3970,3970,0
20241211,102100,92607545,3970,3970,3970,3970,2
20241211,102000,92599605,3980,3980,3980,3980,0
20241211,101900,92599605,3980,3980,3980,3980,0
20241211,101800,92599605,3980,3980,3980,3980,0
20241211,101700,92599605,3980,3980,3980,3980,0
20241211,101600,92599605,3980,3975,3980,3975,70
20241211,101500,92321025,3980,3980,3980,3980,0
20241211,101400,92321025,3980,3980,3980,3980,0
20241211,101300,92321025,3980,3975,3980,3975,120
20241211,101200,91843700,3960,3960,3960,3960,2
20241211,101100,91835780,3960,3960,3960,3960,4
20241211,101000,91819940,3975,3975,3975,3975,0
20241211,100900,91819940,3975,3975,3975,3975,0
20241211,100800,91819940,3975,3975,3975,3975,0
20241211,100700,91819940,3975,3975,3975,3975,0
20241211,100600,91819940,3975,3965,3975,3965,1032
20241211,100500,87727655,3955,3955,3955,3955,0
20241211,100400,87727655,3955,3955,3955,3955,0
20241211,100300,87727655,3955,3955,3955,3955,4
20241211,100200,87711835,3955,3955,3955,3955,0
20241211,100100,87711835,3955,3955,3955,3955,504
20241211,100000,85718515,3955,3955,3955,3955,0
20241211,095900,85718515,3955,3955,3955,3955,0
20241211,095800,85718515,3955,3955,3955,3955,4
20241211,095700,85702695,3970,3970,3970,3970,0
20241211,095600,85702695,3970,3970,3970,3970,1
20241211,095500,85698725,3955,3955,3955,3955,4
20241211,095400,85682905,3970,3970,3970,3970,0
20241211,095300,85682905,3970,3970,3970,3970,0
20241211,095200,85682905,3970,3965,3970,3955,630
20241211,095100,83186890,3975,3975,3975,3975,0
20241211,095000,83186890,3975,3965,3975,3965,14
20241211,094900,83131370,3975,3970,3975,3970,322
20241211,094800,81851675,3965,3965,3965,3965,4
20241211,094700,81835815,3965,3965,3965,3965,0
20241211,094600,81835815,3965,3965,3965,3965,4
20241211,094500,81819955,3975,3975,3975,3975,0
20241211,094400,81819955,3975,3965,3975,3965,7
20241211,094300,81792170,3975,3975,3975,3975,172
20241211,094200,81108470,3975,3975,3975,3975,0
20241211,094100,81108470,3975,3975,3975,3975,7
20241211,094000,81080645,3980,3980,3980,3980,0
20241211,093900,81080645,3980,3980,3980,3980,69
20241211,093800,80806025,3960,3960,3960,3960,0
20241211,093700,80806025,3960,3960,3960,3960,0
20241211,093600,80806025,3960,3960,3960,3960,0
20241211,093500,80806025,3960,3960,3960,3960,0
20241211,093400,80806025,3960,3960,3960,3960,370
20241211,093300,79340825,3975,3975,3975,3975,0
20241211,093200,79340825,3975,3975,3975,3975,0
20241211,093100,79340825,3975,3970,3975,3970,380
20241211,093000,77831630,3970,3970,3970,3970,0
20241211,092900,77831630,3970,3970,3970,3970,233
20241211,092800,76906620,3955,3960,3960,3955,2125
20241211,092700,68501370,3970,3970,3970,3970,0
20241211,092600,68501370,3970,3980,3980,3970,1314
20241211,092500,63278290,3980,3980,3980,3980,4
20241211,092400,63262370,3980,3980,3980,3980,47
20241211,092300,63075310,4000,3975,4015,3975,339
20241211,092200,61717390,4015,3970,4015,3960,6948
20241211,092100,33926575,3960,3955,3960,3955,360
20241211,092000,32501155,3955,3955,3955,3955,0
20241211,091900,32501155,3955,3960,3960,3955,75
20241211,091800,32204480,3935,3955,3960,3935,31
20241211,091700,32081770,3960,3935,3960,3935,1709
20241211,091600,25345745,3940,3935,3940,3935,20
20241211,091500,25266955,3910,3915,3940,3910,1013
20241211,091400,21300120,3915,3915,3915,3915,0
20241211,091300,21300120,3915,3905,3915,3905,1123
20241211,091200,16909755,3880,3910,3910,3880,12
20241211,091100,16862895,3910,3895,3910,3895,1812
20241211,091000,9797005,3900,3890,3900,3860,1672
20241211,090900,3286340,3890,3890,3890,3890,10
20241211,090800,3247440,3850,3850,3850,3850,0
20241211,090700,3247440,3850,3850,3850,3850,0
20241211,090600,3247440,3850,3850,3850,3850,0
20241211,090500,3247440,3850,3845,3850,3845,151
20241211,090400,2666095,3845,3845,3845,3845,99
20241211,090300,2285440,3850,3845,3850,3845,10
20241211,090200,2246960,3740,3740,3740,3740,150
20241211,090100,1685960,3730,3730,3730,3730,0
20241211,090000,1685960,3730,3730,3730,3730,452