KissMeData/033560/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,191700,165290255,3050,3050,3050,3050,1191
20241211,191600,165290255,3050,3050,3050,3050,0
20241211,191500,165290255,3050,3050,3050,3050,0
20241211,191400,165290255,3050,3050,3050,3050,0
20241211,191300,165290255,3050,3050,3050,3050,0
20241211,191200,165290255,3050,3050,3050,3050,0
20241211,191100,165290255,3050,3050,3050,3050,0
20241211,191000,165290255,3050,3050,3050,3050,0
20241211,190900,165290255,3050,3050,3050,3050,0
20241211,190800,165290255,3050,3050,3050,3050,0
20241211,190700,165290255,3050,3050,3050,3050,0
20241211,190600,165290255,3050,3050,3050,3050,0
20241211,190500,165290255,3050,3050,3050,3050,0
20241211,190400,165290255,3050,3050,3050,3050,0
20241211,190300,165290255,3050,3050,3050,3050,0
20241211,190200,165290255,3050,3050,3050,3050,0
20241211,190100,165290255,3050,3050,3050,3050,0
20241211,190000,165290255,3050,3050,3050,3050,0
20241211,185900,165290255,3050,3050,3050,3050,0
20241211,185800,165290255,3050,3050,3050,3050,0
20241211,185700,165290255,3050,3050,3050,3050,0
20241211,185600,165290255,3050,3050,3050,3050,0
20241211,185500,165290255,3050,3050,3050,3050,0
20241211,185400,165290255,3050,3050,3050,3050,0
20241211,185300,165290255,3050,3050,3050,3050,0
20241211,185200,165290255,3050,3050,3050,3050,0
20241211,185100,165290255,3050,3050,3050,3050,0
20241211,185000,165290255,3050,3050,3050,3050,0
20241211,184900,165290255,3050,3050,3050,3050,0
20241211,184800,165290255,3050,3050,3050,3050,0
20241211,184700,165290255,3050,3050,3050,3050,1191
20241211,184600,165290255,3050,3050,3050,3050,0
20241211,184500,165290255,3050,3050,3050,3050,0
20241211,184400,165290255,3050,3050,3050,3050,0
20241211,184300,165290255,3050,3050,3050,3050,0
20241211,184200,165290255,3050,3050,3050,3050,0
20241211,184100,165290255,3050,3050,3050,3050,0
20241211,184000,165290255,3050,3050,3050,3050,0
20241211,183900,165290255,3050,3050,3050,3050,0
20241211,183800,165290255,3050,3050,3050,3050,0
20241211,183700,165290255,3050,3050,3050,3050,0
20241211,183600,165290255,3050,3050,3050,3050,0
20241211,183500,165290255,3050,3050,3050,3050,0
20241211,183400,165290255,3050,3050,3050,3050,0
20241211,183300,165290255,3050,3050,3050,3050,0
20241211,183200,165290255,3050,3050,3050,3050,0
20241211,183100,165290255,3050,3050,3050,3050,0
20241211,183000,165290255,3050,3050,3050,3050,0
20241211,182900,165290255,3050,3050,3050,3050,0
20241211,182800,165290255,3050,3050,3050,3050,0
20241211,182700,165290255,3050,3050,3050,3050,0
20241211,182600,165290255,3050,3050,3050,3050,0
20241211,182500,165290255,3050,3050,3050,3050,0
20241211,182400,165290255,3050,3050,3050,3050,0
20241211,182300,165290255,3050,3050,3050,3050,0
20241211,182200,165290255,3050,3050,3050,3050,0
20241211,182100,165290255,3050,3050,3050,3050,0
20241211,182000,165290255,3050,3050,3050,3050,0
20241211,181900,165290255,3050,3050,3050,3050,0
20241211,181800,165290255,3050,3050,3050,3050,0
20241211,181700,165290255,3050,3050,3050,3050,1191
20241211,181600,165290255,3050,3050,3050,3050,0
20241211,181500,165290255,3050,3050,3050,3050,0
20241211,181400,165290255,3050,3050,3050,3050,0
20241211,181300,165290255,3050,3050,3050,3050,0
20241211,181200,165290255,3050,3050,3050,3050,0
20241211,181100,165290255,3050,3050,3050,3050,0
20241211,181000,165290255,3050,3050,3050,3050,0
20241211,180900,165290255,3050,3050,3050,3050,0
20241211,180800,165290255,3050,3050,3050,3050,0
20241211,180700,165290255,3050,3050,3050,3050,0
20241211,180600,165290255,3050,3050,3050,3050,0
20241211,180500,165290255,3050,3050,3050,3050,0
20241211,180400,165290255,3050,3050,3050,3050,0
20241211,180300,165290255,3050,3050,3050,3050,0
20241211,180200,165290255,3050,3050,3050,3050,0
20241211,180100,165290255,3050,3050,3050,3050,0
20241211,180000,165290255,3050,3050,3050,3050,0
20241211,175900,165290255,3050,3050,3050,3050,0
20241211,175800,165290255,3050,3050,3050,3050,0
20241211,175700,165290255,3050,3050,3050,3050,0
20241211,175600,165290255,3050,3050,3050,3050,0
20241211,175500,165290255,3050,3050,3050,3050,0
20241211,175400,165290255,3050,3050,3050,3050,0
20241211,175300,165290255,3050,3050,3050,3050,0
20241211,175200,165290255,3050,3050,3050,3050,0
20241211,175100,165290255,3050,3050,3050,3050,0
20241211,175000,165290255,3050,3050,3050,3050,0
20241211,174900,165290255,3050,3050,3050,3050,0
20241211,174800,165290255,3050,3050,3050,3050,0
20241211,174700,165290255,3050,3050,3050,3050,1191
20241211,174600,165290255,3050,3050,3050,3050,0
20241211,174500,165290255,3050,3050,3050,3050,0
20241211,174400,165290255,3050,3050,3050,3050,0
20241211,174300,165290255,3050,3050,3050,3050,0
20241211,174200,165290255,3050,3050,3050,3050,0
20241211,174100,165290255,3050,3050,3050,3050,0
20241211,174000,165290255,3050,3050,3050,3050,0
20241211,173900,165290255,3050,3050,3050,3050,0
20241211,173800,165290255,3050,3050,3050,3050,0
20241211,173700,165290255,3050,3050,3050,3050,0
20241211,173600,165290255,3050,3050,3050,3050,0
20241211,173500,165290255,3050,3050,3050,3050,0
20241211,173400,165290255,3050,3050,3050,3050,0
20241211,173300,165290255,3050,3050,3050,3050,0
20241211,173200,165290255,3050,3050,3050,3050,0
20241211,173100,165290255,3050,3050,3050,3050,0
20241211,173000,165290255,3050,3050,3050,3050,0
20241211,172900,165290255,3050,3050,3050,3050,0
20241211,172800,165290255,3050,3050,3050,3050,0
20241211,172700,165290255,3050,3050,3050,3050,0
20241211,172600,165290255,3050,3050,3050,3050,0
20241211,172500,165290255,3050,3050,3050,3050,0
20241211,172400,165290255,3050,3050,3050,3050,0
20241211,172300,165290255,3050,3050,3050,3050,0
20241211,172200,165290255,3050,3050,3050,3050,0
20241211,172100,165290255,3050,3050,3050,3050,0
20241211,172000,165290255,3050,3050,3050,3050,0
20241211,171900,165290255,3050,3050,3050,3050,0
20241211,171800,165290255,3050,3050,3050,3050,0
20241211,171700,165290255,3050,3050,3050,3050,1191
20241211,171600,165290255,3050,3050,3050,3050,0
20241211,171500,165290255,3050,3050,3050,3050,0
20241211,171400,165290255,3050,3050,3050,3050,0
20241211,171300,165290255,3050,3050,3050,3050,0
20241211,171200,165290255,3050,3050,3050,3050,0
20241211,171100,165290255,3050,3050,3050,3050,0
20241211,171000,165290255,3050,3050,3050,3050,0
20241211,170900,165290255,3050,3050,3050,3050,0
20241211,170800,165290255,3050,3050,3050,3050,0
20241211,170700,165290255,3050,3050,3050,3050,0
20241211,170600,165290255,3050,3050,3050,3050,0
20241211,170500,165290255,3050,3050,3050,3050,0
20241211,170400,165290255,3050,3050,3050,3050,0
20241211,170300,165290255,3050,3050,3050,3050,0
20241211,170200,165290255,3050,3050,3050,3050,0
20241211,170100,165290255,3050,3050,3050,3050,0
20241211,170000,165290255,3050,3050,3050,3050,0
20241211,165900,165290255,3050,3050,3050,3050,0
20241211,165800,165290255,3050,3050,3050,3050,0
20241211,165700,165290255,3050,3050,3050,3050,0
20241211,165600,165290255,3050,3050,3050,3050,0
20241211,165500,165290255,3050,3050,3050,3050,0
20241211,165400,165290255,3050,3050,3050,3050,0
20241211,165300,165290255,3050,3050,3050,3050,0
20241211,165200,165290255,3050,3050,3050,3050,0
20241211,165100,165290255,3050,3050,3050,3050,0
20241211,165000,165290255,3050,3050,3050,3050,0
20241211,164900,165290255,3050,3050,3050,3050,0
20241211,164800,165290255,3050,3050,3050,3050,0
20241211,164700,165290255,3050,3050,3050,3050,1191
20241211,164600,165290255,3050,3050,3050,3050,0
20241211,164500,165290255,3050,3050,3050,3050,0
20241211,164400,165290255,3050,3050,3050,3050,0
20241211,164300,165290255,3050,3050,3050,3050,0
20241211,164200,165290255,3050,3050,3050,3050,0
20241211,164100,165290255,3050,3050,3050,3050,0
20241211,164000,165290255,3050,3050,3050,3050,0
20241211,163900,165290255,3050,3050,3050,3050,0
20241211,163800,165290255,3050,3050,3050,3050,0
20241211,163700,165290255,3050,3050,3050,3050,0
20241211,163600,165290255,3050,3050,3050,3050,0
20241211,163500,165290255,3050,3050,3050,3050,0
20241211,163400,165290255,3050,3050,3050,3050,0
20241211,163300,165290255,3050,3050,3050,3050,0
20241211,163200,165290255,3050,3050,3050,3050,0
20241211,163100,165290255,3050,3050,3050,3050,0
20241211,163000,165290255,3050,3050,3050,3050,0
20241211,162900,165290255,3050,3050,3050,3050,0
20241211,162800,165290255,3050,3050,3050,3050,0
20241211,162700,165290255,3050,3050,3050,3050,0
20241211,162600,165290255,3050,3050,3050,3050,0
20241211,162500,165290255,3050,3050,3050,3050,0
20241211,162400,165290255,3050,3050,3050,3050,0
20241211,162300,165290255,3050,3050,3050,3050,0
20241211,162200,165290255,3050,3050,3050,3050,0
20241211,162100,165290255,3050,3050,3050,3050,0
20241211,162000,165290255,3050,3050,3050,3050,0
20241211,161900,165290255,3050,3050,3050,3050,0
20241211,161800,165290255,3050,3050,3050,3050,0
20241211,161700,165290255,3050,3050,3050,3050,1191
20241211,161600,165290255,3050,3050,3050,3050,0
20241211,161500,165290255,3050,3050,3050,3050,0
20241211,161400,165290255,3050,3050,3050,3050,0
20241211,161300,165290255,3050,3050,3050,3050,0
20241211,161200,165290255,3050,3050,3050,3050,0
20241211,161100,165290255,3050,3050,3050,3050,0
20241211,161000,165290255,3050,3050,3050,3050,0
20241211,160900,165290255,3050,3050,3050,3050,0
20241211,160800,165290255,3050,3050,3050,3050,0
20241211,160700,165290255,3050,3050,3050,3050,0
20241211,160600,165290255,3050,3050,3050,3050,0
20241211,160500,165290255,3050,3050,3050,3050,0
20241211,160400,165290255,3050,3050,3050,3050,0
20241211,160300,165290255,3050,3050,3050,3050,0
20241211,160200,165290255,3050,3050,3050,3050,0
20241211,160100,165290255,3050,3050,3050,3050,0
20241211,160000,165290255,3050,3050,3050,3050,0
20241211,155900,165290255,3050,3050,3050,3050,0
20241211,155800,165290255,3050,3050,3050,3050,0
20241211,155700,165290255,3050,3050,3050,3050,0
20241211,155600,165290255,3050,3050,3050,3050,0
20241211,155500,165290255,3050,3050,3050,3050,0
20241211,155400,165290255,3050,3050,3050,3050,0
20241211,155300,165290255,3050,3050,3050,3050,0
20241211,155200,165290255,3050,3050,3050,3050,0
20241211,155100,165290255,3050,3050,3050,3050,0
20241211,155000,165290255,3050,3050,3050,3050,0
20241211,154900,165290255,3050,3050,3050,3050,0
20241211,154800,165290255,3050,3050,3050,3050,0
20241211,154700,165290255,3050,3050,3050,3050,1191
20241211,154600,165290255,3050,3050,3050,3050,0
20241211,154500,165290255,3050,3050,3050,3050,0
20241211,154400,165290255,3050,3050,3050,3050,0
20241211,154300,165290255,3050,3050,3050,3050,0
20241211,154200,165290255,3050,3050,3050,3050,0
20241211,154100,165290255,3050,3050,3050,3050,0
20241211,154000,165290255,3050,3050,3050,3050,0
20241211,153900,165290255,3050,3050,3050,3050,0
20241211,153800,165290255,3050,3050,3050,3050,0
20241211,153700,165290255,3050,3050,3050,3050,0
20241211,153600,165290255,3050,3050,3050,3050,0
20241211,153500,165290255,3050,3050,3050,3050,0
20241211,153400,165290255,3050,3050,3050,3050,0
20241211,153300,165290255,3050,3050,3050,3050,0
20241211,153200,165290255,3050,3050,3050,3050,0
20241211,153100,165290255,3050,3050,3050,3050,0
20241211,153000,165290255,3050,3050,3050,3050,1191
20241211,152900,161657705,3090,3090,3090,3090,0
20241211,152800,161657705,3090,3090,3090,3090,0
20241211,152700,161657705,3090,3090,3090,3090,0
20241211,152600,161657705,3090,3090,3090,3090,0
20241211,152500,161657705,3090,3090,3090,3090,0
20241211,152400,161657705,3090,3090,3090,3090,0
20241211,152300,161657705,3090,3090,3090,3090,0
20241211,152200,161657705,3090,3090,3090,3090,0
20241211,152100,161657705,3090,3090,3090,3090,0
20241211,152000,161657705,3090,3090,3090,3090,0
20241211,151900,161657705,3090,3090,3090,3090,0
20241211,151800,161657705,3090,3090,3090,3090,0
20241211,151700,161657705,3090,3090,3090,3090,0
20241211,151600,161657705,3090,3090,3090,3090,0
20241211,151500,161657705,3090,3090,3090,3090,0
20241211,151400,161657705,3090,3090,3090,3090,0
20241211,151300,161657705,3090,3090,3090,3090,0
20241211,151200,161657705,3090,3090,3090,3090,0
20241211,151100,161657705,3090,3090,3090,3090,0
20241211,151000,161657705,3090,3090,3090,3090,0
20241211,150900,161657705,3090,3090,3090,3090,0
20241211,150800,161657705,3090,3090,3090,3090,0
20241211,150700,161657705,3090,3090,3090,3090,0
20241211,150600,161657705,3090,3090,3090,3090,0
20241211,150500,161657705,3090,3090,3090,3090,0
20241211,150400,161657705,3090,3090,3090,3090,20
20241211,150300,161595905,3090,3090,3090,3090,0
20241211,150200,161595905,3090,3090,3090,3090,0
20241211,150100,161595905,3090,3090,3090,3090,0
20241211,150000,161595905,3090,3090,3090,3090,0
20241211,145900,161595905,3090,3090,3090,3090,0
20241211,145800,161595905,3090,3085,3090,3085,500
20241211,145700,160051380,3090,3090,3090,3090,0
20241211,145600,160051380,3090,3080,3090,3080,300
20241211,145500,159125965,3080,3080,3080,3080,0
20241211,145400,159125965,3080,3080,3080,3080,122
20241211,145300,158750205,3080,3080,3080,3080,0
20241211,145200,158750205,3080,3080,3080,3080,0
20241211,145100,158750205,3080,3080,3080,3080,0
20241211,145000,158750205,3080,3080,3080,3080,0
20241211,144900,158750205,3080,3080,3080,3080,0
20241211,144800,158750205,3080,3080,3080,3080,0
20241211,144700,158750205,3080,3080,3080,3080,0
20241211,144600,158750205,3080,3080,3080,3080,0
20241211,144500,158750205,3080,3080,3080,3080,0
20241211,144400,158750205,3080,3080,3080,3080,12
20241211,144300,158713245,3080,3080,3080,3080,0
20241211,144200,158713245,3080,3080,3080,3080,0
20241211,144100,158713245,3080,3080,3080,3080,0
20241211,144000,158713245,3080,3080,3080,3080,0
20241211,143900,158713245,3080,3080,3080,3080,0
20241211,143800,158713245,3080,3080,3080,3080,0
20241211,143700,158713245,3080,3080,3080,3080,0
20241211,143600,158713245,3080,3055,3080,3050,600
20241211,143500,156874385,3085,3050,3085,3040,1750
20241211,143400,151529590,3060,3060,3060,3060,89
20241211,143300,151257250,3060,3060,3060,3060,974
20241211,143200,148276810,3060,3060,3060,3060,0
20241211,143100,148276810,3060,3060,3060,3060,0
20241211,143000,148276810,3060,3060,3060,3060,0
20241211,142900,148276810,3060,3060,3060,3060,2
20241211,142800,148270690,3060,3060,3060,3060,0
20241211,142700,148270690,3060,3060,3060,3060,4
20241211,142600,148258450,3060,3060,3060,3060,0
20241211,142500,148258450,3060,3060,3060,3060,0
20241211,142400,148258450,3060,3060,3060,3060,5
20241211,142300,148243150,3060,3060,3060,3060,0
20241211,142200,148243150,3060,3060,3060,3060,0
20241211,142100,148243150,3060,3060,3060,3060,0
20241211,142000,148243150,3060,3060,3060,3060,0
20241211,141900,148243150,3060,3060,3060,3060,0
20241211,141800,148243150,3060,3060,3060,3060,1
20241211,141700,148240090,3040,3055,3055,3040,700
20241211,141600,146108590,3060,3060,3060,3060,0
20241211,141500,146108590,3060,3060,3060,3060,0
20241211,141400,146108590,3060,3060,3060,3060,0
20241211,141300,146108590,3060,3060,3060,3060,0
20241211,141200,146108590,3060,3060,3060,3060,17
20241211,141100,146056570,3080,3080,3080,3080,0
20241211,141000,146056570,3080,3080,3080,3080,0
20241211,140900,146056570,3080,3080,3080,3080,0
20241211,140800,146056570,3080,3080,3080,3080,0
20241211,140700,146056570,3080,3080,3080,3080,0
20241211,140600,146056570,3080,3080,3080,3080,0
20241211,140500,146056570,3080,3080,3080,3080,0
20241211,140400,146056570,3080,3080,3080,3080,0
20241211,140300,146056570,3080,3080,3080,3080,0
20241211,140200,146056570,3080,3080,3080,3080,1
20241211,140100,146053490,3060,3060,3060,3060,0
20241211,140000,146053490,3060,3060,3060,3060,3000
20241211,135900,136873490,3060,3080,3085,3060,6501
20241211,135800,116968520,3060,3060,3080,3060,10319
20241211,135700,85386400,3060,3065,3090,3060,12367
20241211,135600,47526095,3095,3075,3095,3065,5236
20241211,135500,31450255,3100,3100,3100,3100,0
20241211,135400,31450255,3100,3100,3100,3100,0
20241211,135300,31450255,3100,3100,3100,3100,0
20241211,135200,31450255,3100,3100,3100,3100,0
20241211,135100,31450255,3100,3100,3100,3100,6
20241211,135000,31431655,3100,3100,3100,3100,0
20241211,134900,31431655,3100,3100,3100,3100,0
20241211,134800,31431655,3100,3100,3100,3100,0
20241211,134700,31431655,3100,3100,3100,3100,0
20241211,134600,31431655,3100,3100,3100,3100,4
20241211,134500,31419255,3100,3100,3100,3100,0
20241211,134400,31419255,3100,3100,3100,3100,0
20241211,134300,31419255,3100,3100,3100,3100,0
20241211,134200,31419255,3100,3100,3100,3100,0
20241211,134100,31419255,3100,3100,3100,3100,0
20241211,134000,31419255,3100,3100,3100,3100,0
20241211,133900,31419255,3100,3100,3100,3100,0
20241211,133800,31419255,3100,3100,3100,3100,0
20241211,133700,31419255,3100,3100,3100,3100,0
20241211,133600,31419255,3100,3100,3100,3100,0
20241211,133500,31419255,3100,3100,3100,3100,50
20241211,133400,31264255,3105,3105,3105,3105,0
20241211,133300,31264255,3105,3105,3105,3105,0
20241211,133200,31264255,3105,3105,3105,3105,0
20241211,133100,31264255,3105,3105,3105,3105,0
20241211,133000,31264255,3105,3105,3105,3105,0
20241211,132900,31264255,3105,3105,3105,3105,0
20241211,132800,31264255,3105,3105,3105,3105,0
20241211,132700,31264255,3105,3105,3105,3105,0
20241211,132600,31264255,3105,3105,3105,3105,0
20241211,132500,31264255,3105,3105,3105,3105,0
20241211,132400,31264255,3105,3105,3105,3105,0
20241211,132300,31264255,3105,3105,3105,3105,0
20241211,132200,31264255,3105,3105,3105,3105,0
20241211,132100,31264255,3105,3080,3105,3080,102
20241211,132000,30949850,3080,3080,3080,3080,0
20241211,131900,30949850,3080,3080,3080,3080,0
20241211,131800,30949850,3080,3080,3080,3080,0
20241211,131700,30949850,3080,3080,3080,3080,0
20241211,131600,30949850,3080,3080,3080,3080,0
20241211,131500,30949850,3080,3080,3080,3080,0
20241211,131400,30949850,3080,3080,3080,3080,0
20241211,131300,30949850,3080,3080,3080,3080,0
20241211,131200,30949850,3080,3080,3080,3080,0
20241211,131100,30949850,3080,3080,3080,3080,0
20241211,131000,30949850,3080,3080,3080,3080,10
20241211,130900,30919050,3080,3070,3080,3070,16
20241211,130800,30869910,3070,3070,3070,3070,340
20241211,130700,29826110,3085,3085,3085,3085,0
20241211,130600,29826110,3085,3085,3085,3085,0
20241211,130500,29826110,3085,3085,3085,3085,165
20241211,130400,29317085,3085,3085,3085,3085,0
20241211,130300,29317085,3085,3090,3090,3085,1500
20241211,130200,24689295,3135,3135,3135,3135,0
20241211,130100,24689295,3135,3135,3135,3135,0
20241211,130000,24689295,3135,3135,3135,3135,0
20241211,125900,24689295,3135,3135,3135,3135,0
20241211,125800,24689295,3135,3135,3135,3135,0
20241211,125700,24689295,3135,3135,3135,3135,0
20241211,125600,24689295,3135,3135,3135,3135,0
20241211,125500,24689295,3135,3135,3135,3135,0
20241211,125400,24689295,3135,3135,3135,3135,0
20241211,125300,24689295,3135,3135,3135,3135,0
20241211,125200,24689295,3135,3135,3135,3135,0
20241211,125100,24689295,3135,3135,3135,3135,0
20241211,125000,24689295,3135,3135,3135,3135,0
20241211,124900,24689295,3135,3135,3135,3135,0
20241211,124800,24689295,3135,3135,3135,3135,0
20241211,124700,24689295,3135,3135,3135,3135,0
20241211,124600,24689295,3135,3135,3135,3135,0
20241211,124500,24689295,3135,3135,3135,3135,0
20241211,124400,24689295,3135,3135,3135,3135,0
20241211,124300,24689295,3135,3135,3135,3135,0
20241211,124200,24689295,3135,3135,3135,3135,0
20241211,124100,24689295,3135,3135,3135,3085,34
20241211,124000,24582755,3135,3135,3135,3135,0
20241211,123900,24582755,3135,3135,3135,3135,0
20241211,123800,24582755,3135,3135,3135,3135,0
20241211,123700,24582755,3135,3135,3135,3135,0
20241211,123600,24582755,3135,3135,3135,3135,0
20241211,123500,24582755,3135,3135,3135,3135,0
20241211,123400,24582755,3135,3135,3135,3135,0
20241211,123300,24582755,3135,3135,3135,3135,0
20241211,123200,24582755,3135,3135,3135,3135,0
20241211,123100,24582755,3135,3135,3135,3135,0
20241211,123000,24582755,3135,3135,3135,3135,0
20241211,122900,24582755,3135,3135,3135,3135,0
20241211,122800,24582755,3135,3135,3135,3135,0
20241211,122700,24582755,3135,3135,3135,3135,0
20241211,122600,24582755,3135,3135,3135,3135,0
20241211,122500,24582755,3135,3135,3135,3135,0
20241211,122400,24582755,3135,3135,3135,3135,0
20241211,122300,24582755,3135,3135,3135,3135,0
20241211,122200,24582755,3135,3135,3135,3135,0
20241211,122100,24582755,3135,3135,3135,3135,0
20241211,122000,24582755,3135,3135,3135,3135,0
20241211,121900,24582755,3135,3135,3135,3135,3
20241211,121800,24573350,3135,3135,3135,3135,0
20241211,121700,24573350,3135,3135,3135,3135,0
20241211,121600,24573350,3135,3135,3135,3135,0
20241211,121500,24573350,3135,3135,3135,3135,0
20241211,121400,24573350,3135,3135,3135,3135,0
20241211,121300,24573350,3135,3135,3135,3135,1
20241211,121200,24570215,3135,3085,3135,3085,2
20241211,121100,24563995,3070,3105,3105,3070,3600
20241211,121000,13504010,3135,3135,3135,3135,0
20241211,120900,13504010,3135,3135,3135,3135,0
20241211,120800,13504010,3135,3135,3135,3135,0
20241211,120700,13504010,3135,3135,3135,3135,0
20241211,120600,13504010,3135,3135,3135,3135,0
20241211,120500,13504010,3135,3135,3135,3135,1
20241211,120400,13500875,3100,3100,3100,3100,0
20241211,120300,13500875,3100,3100,3100,3100,0
20241211,120200,13500875,3100,3100,3100,3100,0
20241211,120100,13500875,3100,3100,3100,3100,0
20241211,120000,13500875,3100,3100,3100,3100,0
20241211,115900,13500875,3100,3100,3100,3100,0
20241211,115800,13500875,3100,3100,3100,3100,1000
20241211,115700,10400875,3140,3140,3140,3140,0
20241211,115600,10400875,3140,3140,3140,3140,0
20241211,115500,10400875,3140,3140,3140,3140,0
20241211,115400,10400875,3140,3140,3140,3140,0
20241211,115300,10400875,3140,3140,3140,3140,0
20241211,115200,10400875,3140,3140,3140,3140,0
20241211,115100,10400875,3140,3140,3140,3140,0
20241211,115000,10400875,3140,3140,3140,3140,1
20241211,114900,10397735,3120,3120,3120,3120,0
20241211,114800,10397735,3120,3120,3120,3120,0
20241211,114700,10397735,3120,3120,3120,3120,0
20241211,114600,10397735,3120,3120,3120,3120,0
20241211,114500,10397735,3120,3120,3120,3120,0
20241211,114400,10397735,3120,3120,3120,3120,0
20241211,114300,10397735,3120,3120,3120,3120,0
20241211,114200,10397735,3120,3120,3120,3120,0
20241211,114100,10397735,3120,3120,3120,3120,0
20241211,114000,10397735,3120,3120,3120,3120,0
20241211,113900,10397735,3120,3120,3120,3120,0
20241211,113800,10397735,3120,3120,3120,3120,0
20241211,113700,10397735,3120,3120,3120,3120,0
20241211,113600,10397735,3120,3120,3120,3120,0
20241211,113500,10397735,3120,3120,3120,3120,0
20241211,113400,10397735,3120,3120,3120,3120,0
20241211,113300,10397735,3120,3120,3120,3120,0
20241211,113200,10397735,3120,3120,3120,3120,0
20241211,113100,10397735,3120,3120,3120,3120,0
20241211,113000,10397735,3120,3120,3120,3120,0
20241211,112900,10397735,3120,3120,3120,3120,0
20241211,112800,10397735,3120,3120,3120,3120,0
20241211,112700,10397735,3120,3120,3120,3120,0
20241211,112600,10397735,3120,3120,3120,3120,0
20241211,112500,10397735,3120,3120,3120,3120,0
20241211,112400,10397735,3120,3120,3120,3120,0
20241211,112300,10397735,3120,3120,3120,3120,0
20241211,112200,10397735,3120,3120,3120,3120,0
20241211,112100,10397735,3120,3120,3120,3120,0
20241211,112000,10397735,3120,3120,3120,3120,0
20241211,111900,10397735,3120,3120,3120,3120,0
20241211,111800,10397735,3120,3120,3120,3120,0
20241211,111700,10397735,3120,3120,3120,3120,0
20241211,111600,10397735,3120,3120,3120,3120,0
20241211,111500,10397735,3120,3120,3120,3120,0
20241211,111400,10397735,3120,3120,3120,3120,6
20241211,111300,10379015,3120,3120,3120,3120,0
20241211,111200,10379015,3120,3120,3120,3120,0
20241211,111100,10379015,3120,3120,3120,3120,0
20241211,111000,10379015,3120,3120,3120,3120,0
20241211,110900,10379015,3120,3120,3120,3120,0
20241211,110800,10379015,3120,3120,3120,3120,0
20241211,110700,10379015,3120,3120,3120,3120,0
20241211,110600,10379015,3120,3120,3120,3120,0
20241211,110500,10379015,3120,3120,3120,3120,0
20241211,110400,10379015,3120,3120,3120,3120,0
20241211,110300,10379015,3120,3120,3120,3120,0
20241211,110200,10379015,3120,3120,3120,3120,0
20241211,110100,10379015,3120,3120,3120,3120,0
20241211,110000,10379015,3120,3120,3120,3120,0
20241211,105900,10379015,3120,3120,3120,3120,0
20241211,105800,10379015,3120,3120,3120,3120,0
20241211,105700,10379015,3120,3120,3120,3120,0
20241211,105600,10379015,3120,3120,3120,3120,0
20241211,105500,10379015,3120,3120,3120,3120,0
20241211,105400,10379015,3120,3120,3120,3120,0
20241211,105300,10379015,3120,3120,3120,3120,0
20241211,105200,10379015,3120,3120,3120,3120,0
20241211,105100,10379015,3120,3120,3120,3120,0
20241211,105000,10379015,3120,3120,3120,3120,0
20241211,104900,10379015,3120,3120,3120,3120,0
20241211,104800,10379015,3120,3120,3120,3120,0
20241211,104700,10379015,3120,3120,3120,3120,0
20241211,104600,10379015,3120,3120,3120,3120,0
20241211,104500,10379015,3120,3120,3120,3120,0
20241211,104400,10379015,3120,3120,3120,3120,0
20241211,104300,10379015,3120,3120,3120,3120,0
20241211,104200,10379015,3120,3120,3120,3120,0
20241211,104100,10379015,3120,3120,3120,3120,0
20241211,104000,10379015,3120,3120,3120,3120,0
20241211,103900,10379015,3120,3120,3120,3120,0
20241211,103800,10379015,3120,3120,3120,3120,0
20241211,103700,10379015,3120,3120,3120,3120,0
20241211,103600,10379015,3120,3120,3120,3120,0
20241211,103500,10379015,3120,3120,3120,3120,0
20241211,103400,10379015,3120,3120,3120,3120,10
20241211,103300,10347815,3120,3120,3120,3120,0
20241211,103200,10347815,3120,3120,3120,3120,0
20241211,103100,10347815,3120,3120,3120,3120,0
20241211,103000,10347815,3120,3120,3120,3120,0
20241211,102900,10347815,3120,3120,3120,3120,0
20241211,102800,10347815,3120,3120,3120,3120,0
20241211,102700,10347815,3120,3120,3120,3120,0
20241211,102600,10347815,3120,3120,3120,3120,0
20241211,102500,10347815,3120,3120,3120,3120,0
20241211,102400,10347815,3120,3120,3120,3120,190
20241211,102300,9755015,3165,3165,3165,3165,0
20241211,102200,9755015,3165,3165,3165,3165,0
20241211,102100,9755015,3165,3165,3165,3165,0
20241211,102000,9755015,3165,3165,3165,3165,0
20241211,101900,9755015,3165,3165,3165,3165,0
20241211,101800,9755015,3165,3165,3165,3165,0
20241211,101700,9755015,3165,3165,3165,3165,3
20241211,101600,9745520,3165,3165,3165,3165,0
20241211,101500,9745520,3165,3165,3165,3165,0
20241211,101400,9745520,3165,3165,3165,3165,0
20241211,101300,9745520,3165,3165,3165,3165,1
20241211,101200,9742355,3165,3165,3165,3165,0
20241211,101100,9742355,3165,3150,3165,3150,100
20241211,101000,9427205,3150,3150,3150,3150,0
20241211,100900,9427205,3150,3150,3150,3150,0
20241211,100800,9427205,3150,3150,3150,3150,0
20241211,100700,9427205,3150,3150,3150,3150,0
20241211,100600,9427205,3150,3150,3150,3150,0
20241211,100500,9427205,3150,3150,3150,3150,0
20241211,100400,9427205,3150,3150,3150,3150,0
20241211,100300,9427205,3150,3150,3150,3150,0
20241211,100200,9427205,3150,3150,3150,3150,0
20241211,100100,9427205,3150,3150,3150,3150,0
20241211,100000,9427205,3150,3150,3150,3150,0
20241211,095900,9427205,3150,3150,3150,3150,0
20241211,095800,9427205,3150,3150,3150,3150,0
20241211,095700,9427205,3150,3150,3150,3150,0
20241211,095600,9427205,3150,3150,3150,3150,0
20241211,095500,9427205,3150,3150,3150,3150,0
20241211,095400,9427205,3150,3150,3150,3150,0
20241211,095300,9427205,3150,3150,3150,3150,0
20241211,095200,9427205,3150,3150,3150,3150,0
20241211,095100,9427205,3150,3150,3150,3150,0
20241211,095000,9427205,3150,3150,3150,3150,0
20241211,094900,9427205,3150,3150,3150,3150,0
20241211,094800,9427205,3150,3150,3150,3150,1
20241211,094700,9424055,3155,3155,3155,3155,0
20241211,094600,9424055,3155,3155,3155,3155,0
20241211,094500,9424055,3155,3155,3155,3155,0
20241211,094400,9424055,3155,3155,3155,3155,0
20241211,094300,9424055,3155,3155,3155,3155,2
20241211,094200,9417745,3155,3155,3155,3155,2
20241211,094100,9411435,3145,3145,3145,3145,0
20241211,094000,9411435,3145,3145,3145,3145,0
20241211,093900,9411435,3145,3145,3145,3145,0
20241211,093800,9411435,3145,3145,3145,3145,0
20241211,093700,9411435,3145,3145,3145,3145,1
20241211,093600,9408290,3170,3170,3170,3170,0
20241211,093500,9408290,3170,3085,3175,3085,697
20241211,093400,7256230,3085,3085,3085,3085,0
20241211,093300,7256230,3085,3095,3095,3085,1500
20241211,093200,2626955,3140,3140,3140,3140,0
20241211,093100,2626955,3140,3140,3140,3140,0
20241211,093000,2626955,3140,3140,3140,3140,0
20241211,092900,2626955,3140,3140,3140,3140,0
20241211,092800,2626955,3140,3140,3140,3140,0
20241211,092700,2626955,3140,3140,3140,3140,0
20241211,092600,2626955,3140,3140,3140,3140,0
20241211,092500,2626955,3140,3140,3140,3140,0
20241211,092400,2626955,3140,3140,3140,3140,0
20241211,092300,2626955,3140,3140,3140,3140,0
20241211,092200,2626955,3140,3140,3140,3140,0
20241211,092100,2626955,3140,3140,3140,3140,0
20241211,092000,2626955,3140,3085,3140,3085,298
20241211,091900,1707570,3100,3100,3100,3100,0
20241211,091800,1707570,3100,3100,3100,3100,0
20241211,091700,1707570,3100,3100,3100,3100,1
20241211,091600,1704470,3075,3075,3075,3075,5
20241211,091500,1689095,3080,3080,3080,3080,0
20241211,091400,1689095,3080,3080,3080,3080,0
20241211,091300,1689095,3080,3080,3080,3080,0
20241211,091200,1689095,3080,3080,3080,3080,20
20241211,091100,1627495,3080,3080,3080,3050,18
20241211,091000,1572355,3145,3145,3145,3145,0
20241211,090900,1572355,3145,3050,3145,3050,101
20241211,090800,1264210,3045,3050,3050,3045,56
20241211,090700,1093630,3045,3045,3045,3045,1
20241211,090600,1090585,3175,3170,3175,3170,101
20241211,090500,769915,3045,3045,3045,3045,1
20241211,090400,766870,3180,3180,3180,3180,1
20241211,090300,763690,3060,3060,3060,3060,1
20241211,090200,760630,3050,3040,3055,3040,105
20241211,090100,440400,3040,3035,3040,3035,135
20241211,090000,30500,3050,3050,3050,3050,10