KissMeData/037350/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,192200,80545210,4375,4375,4375,4375,280
20241211,192100,80545210,4375,4375,4375,4375,0
20241211,192000,80545210,4375,4375,4375,4375,0
20241211,191900,80545210,4375,4375,4375,4375,0
20241211,191800,80545210,4375,4375,4375,4375,0
20241211,191700,80545210,4375,4375,4375,4375,0
20241211,191600,80545210,4375,4375,4375,4375,0
20241211,191500,80545210,4375,4375,4375,4375,0
20241211,191400,80545210,4375,4375,4375,4375,0
20241211,191300,80545210,4375,4375,4375,4375,0
20241211,191200,80545210,4375,4375,4375,4375,0
20241211,191100,80545210,4375,4375,4375,4375,0
20241211,191000,80545210,4375,4375,4375,4375,0
20241211,190900,80545210,4375,4375,4375,4375,0
20241211,190800,80545210,4375,4375,4375,4375,0
20241211,190700,80545210,4375,4375,4375,4375,0
20241211,190600,80545210,4375,4375,4375,4375,0
20241211,190500,80545210,4375,4375,4375,4375,0
20241211,190400,80545210,4375,4375,4375,4375,0
20241211,190300,80545210,4375,4375,4375,4375,0
20241211,190200,80545210,4375,4375,4375,4375,0
20241211,190100,80545210,4375,4375,4375,4375,0
20241211,190000,80545210,4375,4375,4375,4375,0
20241211,185900,80545210,4375,4375,4375,4375,0
20241211,185800,80545210,4375,4375,4375,4375,0
20241211,185700,80545210,4375,4375,4375,4375,0
20241211,185600,80545210,4375,4375,4375,4375,0
20241211,185500,80545210,4375,4375,4375,4375,0
20241211,185400,80545210,4375,4375,4375,4375,0
20241211,185300,80545210,4375,4375,4375,4375,0
20241211,185200,80545210,4375,4375,4375,4375,280
20241211,185100,80545210,4375,4375,4375,4375,0
20241211,185000,80545210,4375,4375,4375,4375,0
20241211,184900,80545210,4375,4375,4375,4375,0
20241211,184800,80545210,4375,4375,4375,4375,0
20241211,184700,80545210,4375,4375,4375,4375,0
20241211,184600,80545210,4375,4375,4375,4375,0
20241211,184500,80545210,4375,4375,4375,4375,0
20241211,184400,80545210,4375,4375,4375,4375,0
20241211,184300,80545210,4375,4375,4375,4375,0
20241211,184200,80545210,4375,4375,4375,4375,0
20241211,184100,80545210,4375,4375,4375,4375,0
20241211,184000,80545210,4375,4375,4375,4375,0
20241211,183900,80545210,4375,4375,4375,4375,0
20241211,183800,80545210,4375,4375,4375,4375,0
20241211,183700,80545210,4375,4375,4375,4375,0
20241211,183600,80545210,4375,4375,4375,4375,0
20241211,183500,80545210,4375,4375,4375,4375,0
20241211,183400,80545210,4375,4375,4375,4375,0
20241211,183300,80545210,4375,4375,4375,4375,0
20241211,183200,80545210,4375,4375,4375,4375,0
20241211,183100,80545210,4375,4375,4375,4375,0
20241211,183000,80545210,4375,4375,4375,4375,0
20241211,182900,80545210,4375,4375,4375,4375,0
20241211,182800,80545210,4375,4375,4375,4375,0
20241211,182700,80545210,4375,4375,4375,4375,0
20241211,182600,80545210,4375,4375,4375,4375,0
20241211,182500,80545210,4375,4375,4375,4375,0
20241211,182400,80545210,4375,4375,4375,4375,0
20241211,182300,80545210,4375,4375,4375,4375,0
20241211,182200,80545210,4375,4375,4375,4375,280
20241211,182100,80545210,4375,4375,4375,4375,0
20241211,182000,80545210,4375,4375,4375,4375,0
20241211,181900,80545210,4375,4375,4375,4375,0
20241211,181800,80545210,4375,4375,4375,4375,0
20241211,181700,80545210,4375,4375,4375,4375,0
20241211,181600,80545210,4375,4375,4375,4375,0
20241211,181500,80545210,4375,4375,4375,4375,0
20241211,181400,80545210,4375,4375,4375,4375,0
20241211,181300,80545210,4375,4375,4375,4375,0
20241211,181200,80545210,4375,4375,4375,4375,0
20241211,181100,80545210,4375,4375,4375,4375,0
20241211,181000,80545210,4375,4375,4375,4375,0
20241211,180900,80545210,4375,4375,4375,4375,0
20241211,180800,80545210,4375,4375,4375,4375,0
20241211,180700,80545210,4375,4375,4375,4375,0
20241211,180600,80545210,4375,4375,4375,4375,0
20241211,180500,80545210,4375,4375,4375,4375,0
20241211,180400,80545210,4375,4375,4375,4375,0
20241211,180300,80545210,4375,4375,4375,4375,0
20241211,180200,80545210,4375,4375,4375,4375,0
20241211,180100,80545210,4375,4375,4375,4375,0
20241211,180000,80545210,4375,4375,4375,4375,0
20241211,175900,80545210,4375,4375,4375,4375,0
20241211,175800,80545210,4375,4375,4375,4375,0
20241211,175700,80545210,4375,4375,4375,4375,0
20241211,175600,80545210,4375,4375,4375,4375,0
20241211,175500,80545210,4375,4375,4375,4375,0
20241211,175400,80545210,4375,4375,4375,4375,0
20241211,175300,80545210,4375,4375,4375,4375,0
20241211,175200,80545210,4375,4375,4375,4375,280
20241211,175100,80545210,4375,4375,4375,4375,0
20241211,175000,80545210,4375,4375,4375,4375,0
20241211,174900,80545210,4375,4375,4375,4375,0
20241211,174800,80545210,4375,4375,4375,4375,0
20241211,174700,80545210,4375,4375,4375,4375,0
20241211,174600,80545210,4375,4375,4375,4375,0
20241211,174500,80545210,4375,4375,4375,4375,0
20241211,174400,80545210,4375,4375,4375,4375,0
20241211,174300,80545210,4375,4375,4375,4375,0
20241211,174200,80545210,4375,4375,4375,4375,0
20241211,174100,80545210,4375,4375,4375,4375,0
20241211,174000,80545210,4375,4375,4375,4375,0
20241211,173900,80545210,4375,4375,4375,4375,0
20241211,173800,80545210,4375,4375,4375,4375,0
20241211,173700,80545210,4375,4375,4375,4375,0
20241211,173600,80545210,4375,4375,4375,4375,0
20241211,173500,80545210,4375,4375,4375,4375,0
20241211,173400,80545210,4375,4375,4375,4375,0
20241211,173300,80545210,4375,4375,4375,4375,0
20241211,173200,80545210,4375,4375,4375,4375,0
20241211,173100,80545210,4375,4375,4375,4375,0
20241211,173000,80545210,4375,4375,4375,4375,0
20241211,172900,80545210,4375,4375,4375,4375,0
20241211,172800,80545210,4375,4375,4375,4375,0
20241211,172700,80545210,4375,4375,4375,4375,0
20241211,172600,80545210,4375,4375,4375,4375,0
20241211,172500,80545210,4375,4375,4375,4375,0
20241211,172400,80545210,4375,4375,4375,4375,0
20241211,172300,80545210,4375,4375,4375,4375,0
20241211,172200,80545210,4375,4375,4375,4375,280
20241211,172100,80545210,4375,4375,4375,4375,0
20241211,172000,80545210,4375,4375,4375,4375,0
20241211,171900,80545210,4375,4375,4375,4375,0
20241211,171800,80545210,4375,4375,4375,4375,0
20241211,171700,80545210,4375,4375,4375,4375,0
20241211,171600,80545210,4375,4375,4375,4375,0
20241211,171500,80545210,4375,4375,4375,4375,0
20241211,171400,80545210,4375,4375,4375,4375,0
20241211,171300,80545210,4375,4375,4375,4375,0
20241211,171200,80545210,4375,4375,4375,4375,0
20241211,171100,80545210,4375,4375,4375,4375,0
20241211,171000,80545210,4375,4375,4375,4375,0
20241211,170900,80545210,4375,4375,4375,4375,0
20241211,170800,80545210,4375,4375,4375,4375,0
20241211,170700,80545210,4375,4375,4375,4375,0
20241211,170600,80545210,4375,4375,4375,4375,0
20241211,170500,80545210,4375,4375,4375,4375,0
20241211,170400,80545210,4375,4375,4375,4375,0
20241211,170300,80545210,4375,4375,4375,4375,0
20241211,170200,80545210,4375,4375,4375,4375,0
20241211,170100,80545210,4375,4375,4375,4375,0
20241211,170000,80545210,4375,4375,4375,4375,0
20241211,165900,80545210,4375,4375,4375,4375,0
20241211,165800,80545210,4375,4375,4375,4375,0
20241211,165700,80545210,4375,4375,4375,4375,0
20241211,165600,80545210,4375,4375,4375,4375,0
20241211,165500,80545210,4375,4375,4375,4375,0
20241211,165400,80545210,4375,4375,4375,4375,0
20241211,165300,80545210,4375,4375,4375,4375,0
20241211,165200,80545210,4375,4375,4375,4375,280
20241211,165100,80545210,4375,4375,4375,4375,0
20241211,165000,80545210,4375,4375,4375,4375,0
20241211,164900,80545210,4375,4375,4375,4375,0
20241211,164800,80545210,4375,4375,4375,4375,0
20241211,164700,80545210,4375,4375,4375,4375,0
20241211,164600,80545210,4375,4375,4375,4375,0
20241211,164500,80545210,4375,4375,4375,4375,0
20241211,164400,80545210,4375,4375,4375,4375,0
20241211,164300,80545210,4375,4375,4375,4375,0
20241211,164200,80545210,4375,4375,4375,4375,0
20241211,164100,80545210,4375,4375,4375,4375,0
20241211,164000,80545210,4375,4375,4375,4375,0
20241211,163900,80545210,4375,4375,4375,4375,0
20241211,163800,80545210,4375,4375,4375,4375,0
20241211,163700,80545210,4375,4375,4375,4375,0
20241211,163600,80545210,4375,4375,4375,4375,0
20241211,163500,80545210,4375,4375,4375,4375,0
20241211,163400,80545210,4375,4375,4375,4375,0
20241211,163300,80545210,4375,4375,4375,4375,0
20241211,163200,80545210,4375,4375,4375,4375,0
20241211,163100,80545210,4375,4375,4375,4375,0
20241211,163000,80545210,4375,4375,4375,4375,0
20241211,162900,80545210,4375,4375,4375,4375,0
20241211,162800,80545210,4375,4375,4375,4375,0
20241211,162700,80545210,4375,4375,4375,4375,0
20241211,162600,80545210,4375,4375,4375,4375,0
20241211,162500,80545210,4375,4375,4375,4375,0
20241211,162400,80545210,4375,4375,4375,4375,0
20241211,162300,80545210,4375,4375,4375,4375,0
20241211,162200,80545210,4375,4375,4375,4375,280
20241211,162100,80545210,4375,4375,4375,4375,0
20241211,162000,80545210,4375,4375,4375,4375,0
20241211,161900,80545210,4375,4375,4375,4375,0
20241211,161800,80545210,4375,4375,4375,4375,0
20241211,161700,80545210,4375,4375,4375,4375,0
20241211,161600,80545210,4375,4375,4375,4375,0
20241211,161500,80545210,4375,4375,4375,4375,0
20241211,161400,80545210,4375,4375,4375,4375,0
20241211,161300,80545210,4375,4375,4375,4375,0
20241211,161200,80545210,4375,4375,4375,4375,0
20241211,161100,80545210,4375,4375,4375,4375,0
20241211,161000,80545210,4375,4375,4375,4375,0
20241211,160900,80545210,4375,4375,4375,4375,0
20241211,160800,80545210,4375,4375,4375,4375,0
20241211,160700,80545210,4375,4375,4375,4375,0
20241211,160600,80545210,4375,4375,4375,4375,0
20241211,160500,80545210,4375,4375,4375,4375,0
20241211,160400,80545210,4375,4375,4375,4375,0
20241211,160300,80545210,4375,4375,4375,4375,0
20241211,160200,80545210,4375,4375,4375,4375,0
20241211,160100,80545210,4375,4375,4375,4375,0
20241211,160000,80545210,4375,4375,4375,4375,0
20241211,155900,80545210,4375,4375,4375,4375,0
20241211,155800,80545210,4375,4375,4375,4375,0
20241211,155700,80545210,4375,4375,4375,4375,0
20241211,155600,80545210,4375,4375,4375,4375,0
20241211,155500,80545210,4375,4375,4375,4375,0
20241211,155400,80545210,4375,4375,4375,4375,0
20241211,155300,80545210,4375,4375,4375,4375,0
20241211,155200,80545210,4375,4375,4375,4375,280
20241211,155100,80545210,4375,4375,4375,4375,0
20241211,155000,80545210,4375,4375,4375,4375,0
20241211,154900,80545210,4375,4375,4375,4375,0
20241211,154800,80545210,4375,4375,4375,4375,0
20241211,154700,80545210,4375,4375,4375,4375,0
20241211,154600,80545210,4375,4375,4375,4375,0
20241211,154500,80545210,4375,4375,4375,4375,0
20241211,154400,80545210,4375,4375,4375,4375,0
20241211,154300,80545210,4375,4375,4375,4375,0
20241211,154200,80545210,4375,4375,4375,4375,0
20241211,154100,80545210,4375,4375,4375,4375,0
20241211,154000,80545210,4375,4375,4375,4375,0
20241211,153900,80545210,4375,4375,4375,4375,0
20241211,153800,80545210,4375,4375,4375,4375,0
20241211,153700,80545210,4375,4375,4375,4375,0
20241211,153600,80545210,4375,4375,4375,4375,0
20241211,153500,80545210,4375,4375,4375,4375,0
20241211,153400,80545210,4375,4375,4375,4375,0
20241211,153300,80545210,4375,4375,4375,4375,0
20241211,153200,80545210,4375,4375,4375,4375,0
20241211,153100,80545210,4375,4375,4375,4375,0
20241211,153000,80545210,4375,4375,4375,4375,280
20241211,152900,79320210,4375,4375,4375,4375,0
20241211,152800,79320210,4375,4375,4375,4375,0
20241211,152700,79320210,4375,4375,4375,4375,0
20241211,152600,79320210,4375,4375,4375,4375,0
20241211,152500,79320210,4375,4375,4375,4375,0
20241211,152400,79320210,4375,4375,4375,4375,0
20241211,152300,79320210,4375,4375,4375,4375,0
20241211,152200,79320210,4375,4375,4375,4375,0
20241211,152100,79320210,4375,4375,4375,4375,0
20241211,152000,79320210,4375,4375,4375,4375,0
20241211,151900,79320210,4375,4375,4375,4375,0
20241211,151800,79320210,4375,4375,4375,4375,0
20241211,151700,79320210,4375,4375,4375,4375,1
20241211,151600,79315835,4370,4370,4370,4370,201
20241211,151500,78437465,4375,4375,4375,4375,0
20241211,151400,78437465,4375,4360,4375,4360,1039
20241211,151300,73906840,4375,4375,4375,4375,0
20241211,151200,73906840,4375,4375,4375,4375,0
20241211,151100,73906840,4375,4375,4375,4375,0
20241211,151000,73906840,4375,4375,4375,4375,1
20241211,150900,73902465,4375,4375,4375,4375,0
20241211,150800,73902465,4375,4375,4375,4375,0
20241211,150700,73902465,4375,4375,4375,4375,200
20241211,150600,73027465,4375,4375,4375,4375,0
20241211,150500,73027465,4375,4375,4375,4375,0
20241211,150400,73027465,4375,4375,4375,4375,0
20241211,150300,73027465,4375,4375,4375,4375,2
20241211,150200,73018715,4360,4365,4365,4360,227
20241211,150100,72028415,4375,4375,4375,4375,0
20241211,150000,72028415,4375,4375,4375,4375,0
20241211,145900,72028415,4375,4375,4375,4375,0
20241211,145800,72028415,4375,4375,4375,4375,0
20241211,145700,72028415,4375,4375,4375,4375,0
20241211,145600,72028415,4375,4375,4375,4375,0
20241211,145500,72028415,4375,4375,4375,4375,0
20241211,145400,72028415,4375,4375,4375,4375,0
20241211,145300,72028415,4375,4370,4375,4370,541
20241211,145200,69663495,4370,4370,4370,4370,0
20241211,145100,69663495,4370,4370,4370,4370,0
20241211,145000,69663495,4370,4370,4370,4370,113
20241211,144900,69169685,4375,4375,4375,4375,12
20241211,144800,69117185,4375,4375,4375,4375,0
20241211,144700,69117185,4375,4375,4375,4375,0
20241211,144600,69117185,4375,4375,4375,4375,0
20241211,144500,69117185,4375,4375,4375,4375,14
20241211,144400,69055935,4375,4375,4375,4375,0
20241211,144300,69055935,4375,4375,4375,4375,0
20241211,144200,69055935,4375,4375,4375,4375,2
20241211,144100,69047185,4370,4370,4370,4370,241
20241211,144000,67994015,4370,4360,4370,4360,509
20241211,143900,65770755,4365,4365,4365,4365,0
20241211,143800,65770755,4365,4365,4365,4365,0
20241211,143700,65770755,4365,4365,4365,4365,1
20241211,143600,65766390,4360,4360,4360,4360,0
20241211,143500,65766390,4360,4360,4360,4360,389
20241211,143400,64070350,4360,4360,4360,4360,0
20241211,143300,64070350,4360,4360,4360,4360,0
20241211,143200,64070350,4360,4355,4360,4355,4
20241211,143100,64052920,4330,4330,4330,4330,21
20241211,143000,63961990,4355,4355,4355,4355,14
20241211,142900,63901020,4330,4330,4330,4330,0
20241211,142800,63901020,4330,4330,4330,4330,0
20241211,142700,63901020,4330,4330,4330,4330,0
20241211,142600,63901020,4330,4330,4330,4330,0
20241211,142500,63901020,4330,4330,4330,4330,0
20241211,142400,63901020,4330,4330,4330,4330,10
20241211,142300,63857720,4340,4340,4340,4340,0
20241211,142200,63857720,4340,4340,4340,4340,0
20241211,142100,63857720,4340,4340,4340,4340,23
20241211,142000,63757900,4335,4335,4335,4335,500
20241211,141900,61590400,4335,4335,4335,4335,0
20241211,141800,61590400,4335,4335,4335,4335,7
20241211,141700,61560055,4360,4360,4360,4360,0
20241211,141600,61560055,4360,4360,4360,4360,0
20241211,141500,61560055,4360,4360,4360,4360,15
20241211,141400,61494655,4360,4360,4360,4360,0
20241211,141300,61494655,4360,4360,4360,4360,0
20241211,141200,61494655,4360,4360,4360,4360,0
20241211,141100,61494655,4360,4360,4360,4360,0
20241211,141000,61494655,4360,4360,4360,4360,0
20241211,140900,61494655,4360,4360,4360,4360,0
20241211,140800,61494655,4360,4360,4360,4360,0
20241211,140700,61494655,4360,4360,4360,4360,0
20241211,140600,61494655,4360,4360,4360,4360,0
20241211,140500,61494655,4360,4360,4360,4360,0
20241211,140400,61494655,4360,4360,4360,4360,0
20241211,140300,61494655,4360,4360,4360,4360,0
20241211,140200,61494655,4360,4360,4360,4360,0
20241211,140100,61494655,4360,4355,4360,4355,11
20241211,140000,61446725,4355,4355,4355,4355,15
20241211,135900,61381400,4355,4355,4355,4355,0
20241211,135800,61381400,4355,4355,4355,4355,0
20241211,135700,61381400,4355,4355,4355,4355,0
20241211,135600,61381400,4355,4355,4355,4355,0
20241211,135500,61381400,4355,4355,4355,4355,0
20241211,135400,61381400,4355,4355,4355,4355,0
20241211,135300,61381400,4355,4355,4355,4355,0
20241211,135200,61381400,4355,4355,4355,4355,0
20241211,135100,61381400,4355,4355,4355,4355,0
20241211,135000,61381400,4355,4355,4355,4355,0
20241211,134900,61381400,4355,4355,4355,4355,0
20241211,134800,61381400,4355,4355,4355,4355,0
20241211,134700,61381400,4355,4355,4355,4355,0
20241211,134600,61381400,4355,4355,4355,4355,0
20241211,134500,61381400,4355,4355,4355,4355,15
20241211,134400,61316075,4355,4355,4355,4355,0
20241211,134300,61316075,4355,4355,4355,4355,0
20241211,134200,61316075,4355,4355,4355,4355,0
20241211,134100,61316075,4355,4355,4355,4355,0
20241211,134000,61316075,4355,4355,4355,4355,0
20241211,133900,61316075,4355,4355,4355,4355,0
20241211,133800,61316075,4355,4355,4355,4355,0
20241211,133700,61316075,4355,4355,4355,4355,0
20241211,133600,61316075,4355,4355,4355,4355,1
20241211,133500,61311720,4355,4355,4355,4355,0
20241211,133400,61311720,4355,4355,4355,4355,0
20241211,133300,61311720,4355,4355,4355,4355,0
20241211,133200,61311720,4355,4355,4355,4355,0
20241211,133100,61311720,4355,4355,4355,4355,0
20241211,133000,61311720,4355,4355,4355,4355,15
20241211,132900,61246395,4355,4355,4355,4355,0
20241211,132800,61246395,4355,4355,4355,4355,0
20241211,132700,61246395,4355,4355,4355,4355,0
20241211,132600,61246395,4355,4355,4355,4355,0
20241211,132500,61246395,4355,4355,4355,4355,0
20241211,132400,61246395,4355,4355,4355,4355,0
20241211,132300,61246395,4355,4355,4355,4355,0
20241211,132200,61246395,4355,4355,4355,4355,0
20241211,132100,61246395,4355,4355,4355,4355,0
20241211,132000,61246395,4355,4355,4355,4355,500
20241211,131900,59068895,4345,4345,4345,4345,0
20241211,131800,59068895,4345,4345,4345,4345,0
20241211,131700,59068895,4345,4345,4345,4345,0
20241211,131600,59068895,4345,4345,4345,4345,0
20241211,131500,59068895,4345,4355,4355,4345,85
20241211,131400,58699420,4350,4350,4350,4350,0
20241211,131300,58699420,4350,4350,4350,4350,0
20241211,131200,58699420,4350,4350,4350,4350,0
20241211,131100,58699420,4350,4350,4350,4350,240
20241211,131000,57655420,4350,4350,4350,4350,0
20241211,130900,57655420,4350,4350,4350,4350,0
20241211,130800,57655420,4350,4350,4350,4350,0
20241211,130700,57655420,4350,4350,4350,4350,0
20241211,130600,57655420,4350,4350,4350,4350,14
20241211,130500,57594520,4345,4345,4345,4345,0
20241211,130400,57594520,4345,4345,4345,4345,1
20241211,130300,57590175,4345,4345,4345,4345,8
20241211,130200,57555415,4345,4345,4345,4345,691
20241211,130100,54553020,4345,4345,4345,4345,54
20241211,130000,54318390,4345,4340,4345,4340,455
20241211,125900,52341860,4340,4340,4340,4340,0
20241211,125800,52341860,4340,4340,4340,4340,0
20241211,125700,52341860,4340,4340,4340,4340,0
20241211,125600,52341860,4340,4340,4340,4340,4
20241211,125500,52324500,4320,4320,4320,4320,31
20241211,125400,52190580,4345,4345,4345,4345,0
20241211,125300,52190580,4345,4345,4345,4345,0
20241211,125200,52190580,4345,4345,4345,4345,0
20241211,125100,52190580,4345,4345,4345,4345,0
20241211,125000,52190580,4345,4345,4345,4345,0
20241211,124900,52190580,4345,4345,4345,4345,0
20241211,124800,52190580,4345,4345,4345,4345,0
20241211,124700,52190580,4345,4345,4345,4345,0
20241211,124600,52190580,4345,4345,4345,4345,0
20241211,124500,52190580,4345,4345,4345,4345,15
20241211,124400,52125405,4340,4340,4340,4340,0
20241211,124300,52125405,4340,4340,4340,4340,0
20241211,124200,52125405,4340,4340,4340,4340,0
20241211,124100,52125405,4340,4340,4340,4340,0
20241211,124000,52125405,4340,4340,4340,4340,0
20241211,123900,52125405,4340,4340,4340,4340,0
20241211,123800,52125405,4340,4340,4340,4340,0
20241211,123700,52125405,4340,4340,4340,4340,0
20241211,123600,52125405,4340,4340,4340,4340,0
20241211,123500,52125405,4340,4340,4340,4340,0
20241211,123400,52125405,4340,4340,4340,4340,0
20241211,123300,52125405,4340,4340,4340,4340,0
20241211,123200,52125405,4340,4340,4340,4340,7
20241211,123100,52095025,4350,4350,4350,4350,0
20241211,123000,52095025,4350,4350,4350,4350,34
20241211,122900,51947125,4350,4350,4350,4350,0
20241211,122800,51947125,4350,4350,4350,4350,0
20241211,122700,51947125,4350,4350,4350,4350,0
20241211,122600,51947125,4350,4350,4350,4350,2
20241211,122500,51938425,4350,4350,4350,4350,0
20241211,122400,51938425,4350,4350,4350,4350,0
20241211,122300,51938425,4350,4350,4350,4350,0
20241211,122200,51938425,4350,4350,4350,4350,0
20241211,122100,51938425,4350,4350,4350,4350,4
20241211,122000,51921025,4340,4340,4340,4340,3
20241211,121900,51908005,4350,4350,4350,4350,0
20241211,121800,51908005,4350,4350,4350,4350,0
20241211,121700,51908005,4350,4350,4350,4350,0
20241211,121600,51908005,4350,4350,4350,4350,0
20241211,121500,51908005,4350,4350,4350,4350,15
20241211,121400,51842755,4350,4350,4350,4350,0
20241211,121300,51842755,4350,4350,4350,4350,0
20241211,121200,51842755,4350,4350,4350,4350,0
20241211,121100,51842755,4350,4350,4350,4350,0
20241211,121000,51842755,4350,4350,4350,4350,0
20241211,120900,51842755,4350,4350,4350,4350,0
20241211,120800,51842755,4350,4350,4350,4350,0
20241211,120700,51842755,4350,4350,4350,4350,0
20241211,120600,51842755,4350,4350,4350,4350,0
20241211,120500,51842755,4350,4350,4350,4350,0
20241211,120400,51842755,4350,4350,4350,4350,0
20241211,120300,51842755,4350,4350,4350,4350,0
20241211,120200,51842755,4350,4350,4350,4350,0
20241211,120100,51842755,4350,4350,4350,4350,0
20241211,120000,51842755,4350,4350,4350,4350,15
20241211,115900,51777505,4350,4350,4350,4350,0
20241211,115800,51777505,4350,4350,4350,4350,10
20241211,115700,51734005,4350,4350,4350,4350,0
20241211,115600,51734005,4350,4350,4350,4350,0
20241211,115500,51734005,4350,4350,4350,4350,0
20241211,115400,51734005,4350,4350,4350,4350,0
20241211,115300,51734005,4350,4350,4350,4350,0
20241211,115200,51734005,4350,4350,4350,4350,4
20241211,115100,51716605,4320,4320,4320,4320,0
20241211,115000,51716605,4320,4350,4350,4320,791
20241211,114900,48299425,4350,4350,4350,4350,0
20241211,114800,48299425,4350,4350,4350,4350,0
20241211,114700,48299425,4350,4350,4350,4350,0
20241211,114600,48299425,4350,4330,4350,4330,1000
20241211,114500,43958555,4330,4330,4330,4330,15
20241211,114400,43893605,4330,4330,4330,4330,0
20241211,114300,43893605,4330,4330,4330,4330,0
20241211,114200,43893605,4330,4330,4330,4330,4
20241211,114100,43876285,4320,4320,4320,4320,119
20241211,114000,43362205,4320,4310,4320,4310,304
20241211,113900,42051925,4330,4330,4330,4330,0
20241211,113800,42051925,4330,4330,4330,4330,4
20241211,113700,42034605,4320,4320,4320,4320,137
20241211,113600,41442765,4315,4315,4315,4315,101
20241211,113500,41006950,4315,4315,4315,4315,4
20241211,113400,40989690,4310,4310,4310,4310,1
20241211,113300,40985380,4315,4315,4315,4315,0
20241211,113200,40985380,4315,4315,4315,4315,0
20241211,113100,40985380,4315,4315,4315,4315,0
20241211,113000,40985380,4315,4315,4315,4315,15
20241211,112900,40920655,4315,4315,4315,4315,0
20241211,112800,40920655,4315,4315,4315,4315,4
20241211,112700,40903395,4295,4310,4310,4295,400
20241211,112600,39183935,4310,4310,4310,4310,59
20241211,112500,38929645,4310,4310,4310,4310,4
20241211,112400,38912405,4310,4310,4310,4310,0
20241211,112300,38912405,4310,4300,4310,4300,85
20241211,112200,38546865,4300,4295,4300,4295,76
20241211,112100,38220425,4295,4295,4295,4295,0
20241211,112000,38220425,4295,4295,4295,4295,0
20241211,111900,38220425,4295,4295,4295,4295,0
20241211,111800,38220425,4295,4295,4295,4295,100
20241211,111700,37790925,4295,4295,4295,4295,0
20241211,111600,37790925,4295,4295,4295,4295,0
20241211,111500,37790925,4295,4295,4295,4295,15
20241211,111400,37726500,4295,4295,4295,4295,0
20241211,111300,37726500,4295,4295,4295,4295,0
20241211,111200,37726500,4295,4295,4295,4295,1
20241211,111100,37722205,4295,4295,4295,4295,0
20241211,111000,37722205,4295,4295,4295,4295,0
20241211,110900,37722205,4295,4290,4295,4290,140
20241211,110800,37121445,4290,4290,4290,4290,0
20241211,110700,37121445,4290,4290,4290,4290,0
20241211,110600,37121445,4290,4290,4290,4290,0
20241211,110500,37121445,4290,4290,4290,4290,1
20241211,110400,37117155,4285,4285,4285,4285,0
20241211,110300,37117155,4285,4285,4285,4285,0
20241211,110200,37117155,4285,4290,4290,4285,154
20241211,110100,36456630,4295,4295,4295,4295,300
20241211,110000,35168130,4300,4300,4300,4300,15
20241211,105900,35103630,4290,4290,4290,4290,0
20241211,105800,35103630,4290,4290,4290,4290,3
20241211,105700,35090760,4300,4300,4300,4300,0
20241211,105600,35090760,4300,4300,4300,4300,28
20241211,105500,34970360,4300,4300,4300,4300,0
20241211,105400,34970360,4300,4300,4300,4300,101
20241211,105300,34536060,4300,4310,4310,4300,764
20241211,105200,31250805,4310,4310,4310,4310,0
20241211,105100,31250805,4310,4310,4310,4310,0
20241211,105000,31250805,4310,4310,4310,4310,53
20241211,104900,31022375,4310,4310,4310,4310,0
20241211,104800,31022375,4310,4310,4310,4310,0
20241211,104700,31022375,4310,4320,4320,4310,12
20241211,104600,30970595,4330,4330,4330,4330,3
20241211,104500,30957605,4340,4340,4340,4340,15
20241211,104400,30892505,4340,4340,4340,4340,0
20241211,104300,30892505,4340,4340,4340,4340,0
20241211,104200,30892505,4340,4340,4340,4340,1
20241211,104100,30888165,4340,4340,4340,4340,2
20241211,104000,30879485,4340,4350,4350,4340,8
20241211,103900,30844705,4350,4350,4350,4350,0
20241211,103800,30844705,4350,4350,4350,4350,0
20241211,103700,30844705,4350,4350,4350,4350,0
20241211,103600,30844705,4350,4350,4350,4350,0
20241211,103500,30844705,4350,4350,4350,4350,0
20241211,103400,30844705,4350,4350,4350,4350,0
20241211,103300,30844705,4350,4350,4350,4350,0
20241211,103200,30844705,4350,4350,4350,4350,0
20241211,103100,30844705,4350,4350,4350,4350,0
20241211,103000,30844705,4350,4350,4350,4350,33
20241211,102900,30701155,4350,4350,4350,4350,0
20241211,102800,30701155,4350,4350,4350,4350,0
20241211,102700,30701155,4350,4350,4350,4350,4
20241211,102600,30683755,4340,4340,4340,4340,1
20241211,102500,30679415,4350,4350,4350,4350,4
20241211,102400,30662015,4350,4350,4350,4350,1
20241211,102300,30657665,4350,4350,4350,4350,4
20241211,102200,30640265,4350,4350,4350,4350,0
20241211,102100,30640265,4350,4350,4350,4350,0
20241211,102000,30640265,4350,4350,4350,4350,0
20241211,101900,30640265,4350,4350,4350,4350,1
20241211,101800,30635915,4350,4350,4350,4350,0
20241211,101700,30635915,4350,4350,4350,4350,0
20241211,101600,30635915,4350,4350,4350,4350,700
20241211,101500,27590915,4350,4350,4350,4350,17
20241211,101400,27516965,4350,4350,4350,4350,0
20241211,101300,27516965,4350,4350,4350,4350,0
20241211,101200,27516965,4350,4350,4350,4350,0
20241211,101100,27516965,4350,4350,4350,4350,0
20241211,101000,27516965,4350,4350,4350,4350,0
20241211,100900,27516965,4350,4340,4350,4340,300
20241211,100800,26213600,4340,4335,4340,4335,2
20241211,100700,26204925,4335,4335,4335,4335,108
20241211,100600,25736745,4335,4335,4335,4335,0
20241211,100500,25736745,4335,4335,4335,4335,1
20241211,100400,25732410,4325,4325,4325,4325,169
20241211,100300,25001485,4325,4325,4325,4325,0
20241211,100200,25001485,4325,4325,4325,4325,0
20241211,100100,25001485,4325,4325,4325,4325,0
20241211,100000,25001485,4325,4325,4325,4325,15
20241211,095900,24936610,4325,4325,4325,4325,0
20241211,095800,24936610,4325,4325,4325,4325,0
20241211,095700,24936610,4325,4325,4325,4325,0
20241211,095600,24936610,4325,4325,4325,4325,0
20241211,095500,24936610,4325,4325,4325,4325,0
20241211,095400,24936610,4325,4325,4325,4325,0
20241211,095300,24936610,4325,4325,4325,4325,0
20241211,095200,24936610,4325,4335,4335,4325,162
20241211,095100,24235950,4330,4330,4330,4330,81
20241211,095000,23885220,4335,4335,4335,4335,0
20241211,094900,23885220,4335,4335,4335,4335,0
20241211,094800,23885220,4335,4335,4335,4335,0
20241211,094700,23885220,4335,4335,4335,4335,0
20241211,094600,23885220,4335,4335,4335,4335,2
20241211,094500,23876550,4325,4325,4325,4325,30
20241211,094400,23746800,4335,4335,4335,4325,164
20241211,094300,23036200,4335,4335,4335,4335,0
20241211,094200,23036200,4335,4335,4335,4335,103
20241211,094100,22589695,4335,4320,4335,4320,1202
20241211,094000,17388575,4320,4320,4320,4320,0
20241211,093900,17388575,4320,4320,4320,4320,0
20241211,093800,17388575,4320,4320,4320,4320,0
20241211,093700,17388575,4320,4320,4320,4320,0
20241211,093600,17388575,4320,4320,4320,4320,3
20241211,093500,17375615,4320,4320,4320,4320,0
20241211,093400,17375615,4320,4320,4320,4320,0
20241211,093300,17375615,4320,4320,4320,4320,0
20241211,093200,17375615,4320,4320,4320,4320,1
20241211,093100,17371295,4300,4315,4315,4300,401
20241211,093000,15646980,4320,4320,4320,4320,0
20241211,092900,15646980,4320,4320,4320,4320,0
20241211,092800,15646980,4320,4320,4320,4320,0
20241211,092700,15646980,4320,4320,4320,4320,1
20241211,092600,15642660,4300,4300,4300,4300,0
20241211,092500,15642660,4300,4300,4300,4300,105
20241211,092400,15191160,4330,4330,4330,4330,0
20241211,092300,15191160,4330,4330,4330,4330,1
20241211,092200,15186830,4315,4315,4315,4315,500
20241211,092100,13029330,4315,4315,4315,4315,3
20241211,092000,13016385,4330,4320,4330,4320,158
20241211,091900,12332315,4315,4315,4315,4315,253
20241211,091800,11240620,4315,4315,4315,4315,0
20241211,091700,11240620,4315,4315,4315,4315,1
20241211,091600,11236305,4285,4285,4285,4285,0
20241211,091500,11236305,4285,4285,4285,4285,4
20241211,091400,11219165,4295,4290,4295,4290,221
20241211,091300,10270090,4290,4280,4290,4280,287
20241211,091200,9040375,4230,4230,4230,4230,130
20241211,091100,8490475,4225,4225,4225,4225,0
20241211,091000,8490475,4225,4225,4225,4225,0
20241211,090900,8490475,4225,4225,4225,4225,115
20241211,090800,8004600,4285,4285,4285,4285,1
20241211,090700,8000315,4270,4270,4270,4270,0
20241211,090600,8000315,4270,4255,4270,4255,472
20241211,090500,5989270,4255,4255,4255,4255,0
20241211,090400,5989270,4255,4235,4255,4235,1150
20241211,090300,1118540,4210,4210,4210,4210,0
20241211,090200,1118540,4210,4210,4210,4210,0
20241211,090100,1118540,4210,4210,4210,4210,134
20241211,090000,554400,4200,4200,4200,4200,132