KissMeData/053620/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,193700,44535540,6210,6210,6210,6210,213
20241211,193600,44535540,6210,6210,6210,6210,0
20241211,193500,44535540,6210,6210,6210,6210,0
20241211,193400,44535540,6210,6210,6210,6210,0
20241211,193300,44535540,6210,6210,6210,6210,0
20241211,193200,44535540,6210,6210,6210,6210,0
20241211,193100,44535540,6210,6210,6210,6210,0
20241211,193000,44535540,6210,6210,6210,6210,0
20241211,192900,44535540,6210,6210,6210,6210,0
20241211,192800,44535540,6210,6210,6210,6210,0
20241211,192700,44535540,6210,6210,6210,6210,0
20241211,192600,44535540,6210,6210,6210,6210,0
20241211,192500,44535540,6210,6210,6210,6210,0
20241211,192400,44535540,6210,6210,6210,6210,0
20241211,192300,44535540,6210,6210,6210,6210,0
20241211,192200,44535540,6210,6210,6210,6210,0
20241211,192100,44535540,6210,6210,6210,6210,0
20241211,192000,44535540,6210,6210,6210,6210,0
20241211,191900,44535540,6210,6210,6210,6210,0
20241211,191800,44535540,6210,6210,6210,6210,0
20241211,191700,44535540,6210,6210,6210,6210,0
20241211,191600,44535540,6210,6210,6210,6210,0
20241211,191500,44535540,6210,6210,6210,6210,0
20241211,191400,44535540,6210,6210,6210,6210,0
20241211,191300,44535540,6210,6210,6210,6210,0
20241211,191200,44535540,6210,6210,6210,6210,0
20241211,191100,44535540,6210,6210,6210,6210,0
20241211,191000,44535540,6210,6210,6210,6210,0
20241211,190900,44535540,6210,6210,6210,6210,0
20241211,190800,44535540,6210,6210,6210,6210,0
20241211,190700,44535540,6210,6210,6210,6210,213
20241211,190600,44535540,6210,6210,6210,6210,0
20241211,190500,44535540,6210,6210,6210,6210,0
20241211,190400,44535540,6210,6210,6210,6210,0
20241211,190300,44535540,6210,6210,6210,6210,0
20241211,190200,44535540,6210,6210,6210,6210,0
20241211,190100,44535540,6210,6210,6210,6210,0
20241211,190000,44535540,6210,6210,6210,6210,0
20241211,185900,44535540,6210,6210,6210,6210,0
20241211,185800,44535540,6210,6210,6210,6210,0
20241211,185700,44535540,6210,6210,6210,6210,0
20241211,185600,44535540,6210,6210,6210,6210,0
20241211,185500,44535540,6210,6210,6210,6210,0
20241211,185400,44535540,6210,6210,6210,6210,0
20241211,185300,44535540,6210,6210,6210,6210,0
20241211,185200,44535540,6210,6210,6210,6210,0
20241211,185100,44535540,6210,6210,6210,6210,0
20241211,185000,44535540,6210,6210,6210,6210,0
20241211,184900,44535540,6210,6210,6210,6210,0
20241211,184800,44535540,6210,6210,6210,6210,0
20241211,184700,44535540,6210,6210,6210,6210,0
20241211,184600,44535540,6210,6210,6210,6210,0
20241211,184500,44535540,6210,6210,6210,6210,0
20241211,184400,44535540,6210,6210,6210,6210,0
20241211,184300,44535540,6210,6210,6210,6210,0
20241211,184200,44535540,6210,6210,6210,6210,0
20241211,184100,44535540,6210,6210,6210,6210,0
20241211,184000,44535540,6210,6210,6210,6210,0
20241211,183900,44535540,6210,6210,6210,6210,0
20241211,183800,44535540,6210,6210,6210,6210,0
20241211,183700,44535540,6210,6210,6210,6210,213
20241211,183600,44535540,6210,6210,6210,6210,0
20241211,183500,44535540,6210,6210,6210,6210,0
20241211,183400,44535540,6210,6210,6210,6210,0
20241211,183300,44535540,6210,6210,6210,6210,0
20241211,183200,44535540,6210,6210,6210,6210,0
20241211,183100,44535540,6210,6210,6210,6210,0
20241211,183000,44535540,6210,6210,6210,6210,0
20241211,182900,44535540,6210,6210,6210,6210,0
20241211,182800,44535540,6210,6210,6210,6210,0
20241211,182700,44535540,6210,6210,6210,6210,0
20241211,182600,44535540,6210,6210,6210,6210,0
20241211,182500,44535540,6210,6210,6210,6210,0
20241211,182400,44535540,6210,6210,6210,6210,0
20241211,182300,44535540,6210,6210,6210,6210,0
20241211,182200,44535540,6210,6210,6210,6210,0
20241211,182100,44535540,6210,6210,6210,6210,0
20241211,182000,44535540,6210,6210,6210,6210,0
20241211,181900,44535540,6210,6210,6210,6210,0
20241211,181800,44535540,6210,6210,6210,6210,0
20241211,181700,44535540,6210,6210,6210,6210,0
20241211,181600,44535540,6210,6210,6210,6210,0
20241211,181500,44535540,6210,6210,6210,6210,0
20241211,181400,44535540,6210,6210,6210,6210,0
20241211,181300,44535540,6210,6210,6210,6210,0
20241211,181200,44535540,6210,6210,6210,6210,0
20241211,181100,44535540,6210,6210,6210,6210,0
20241211,181000,44535540,6210,6210,6210,6210,0
20241211,180900,44535540,6210,6210,6210,6210,0
20241211,180800,44535540,6210,6210,6210,6210,0
20241211,180700,44535540,6210,6210,6210,6210,213
20241211,180600,44535540,6210,6210,6210,6210,0
20241211,180500,44535540,6210,6210,6210,6210,0
20241211,180400,44535540,6210,6210,6210,6210,0
20241211,180300,44535540,6210,6210,6210,6210,0
20241211,180200,44535540,6210,6210,6210,6210,0
20241211,180100,44535540,6210,6210,6210,6210,0
20241211,180000,44535540,6210,6210,6210,6210,0
20241211,175900,44535540,6210,6210,6210,6210,0
20241211,175800,44535540,6210,6210,6210,6210,0
20241211,175700,44535540,6210,6210,6210,6210,0
20241211,175600,44535540,6210,6210,6210,6210,0
20241211,175500,44535540,6210,6210,6210,6210,0
20241211,175400,44535540,6210,6210,6210,6210,0
20241211,175300,44535540,6210,6210,6210,6210,0
20241211,175200,44535540,6210,6210,6210,6210,0
20241211,175100,44535540,6210,6210,6210,6210,0
20241211,175000,44535540,6210,6210,6210,6210,0
20241211,174900,44535540,6210,6210,6210,6210,0
20241211,174800,44535540,6210,6210,6210,6210,0
20241211,174700,44535540,6210,6210,6210,6210,0
20241211,174600,44535540,6210,6210,6210,6210,0
20241211,174500,44535540,6210,6210,6210,6210,0
20241211,174400,44535540,6210,6210,6210,6210,0
20241211,174300,44535540,6210,6210,6210,6210,0
20241211,174200,44535540,6210,6210,6210,6210,0
20241211,174100,44535540,6210,6210,6210,6210,0
20241211,174000,44535540,6210,6210,6210,6210,0
20241211,173900,44535540,6210,6210,6210,6210,0
20241211,173800,44535540,6210,6210,6210,6210,0
20241211,173700,44535540,6210,6210,6210,6210,213
20241211,173600,44535540,6210,6210,6210,6210,0
20241211,173500,44535540,6210,6210,6210,6210,0
20241211,173400,44535540,6210,6210,6210,6210,0
20241211,173300,44535540,6210,6210,6210,6210,0
20241211,173200,44535540,6210,6210,6210,6210,0
20241211,173100,44535540,6210,6210,6210,6210,0
20241211,173000,44535540,6210,6210,6210,6210,0
20241211,172900,44535540,6210,6210,6210,6210,0
20241211,172800,44535540,6210,6210,6210,6210,0
20241211,172700,44535540,6210,6210,6210,6210,0
20241211,172600,44535540,6210,6210,6210,6210,0
20241211,172500,44535540,6210,6210,6210,6210,0
20241211,172400,44535540,6210,6210,6210,6210,0
20241211,172300,44535540,6210,6210,6210,6210,0
20241211,172200,44535540,6210,6210,6210,6210,0
20241211,172100,44535540,6210,6210,6210,6210,0
20241211,172000,44535540,6210,6210,6210,6210,0
20241211,171900,44535540,6210,6210,6210,6210,0
20241211,171800,44535540,6210,6210,6210,6210,0
20241211,171700,44535540,6210,6210,6210,6210,0
20241211,171600,44535540,6210,6210,6210,6210,0
20241211,171500,44535540,6210,6210,6210,6210,0
20241211,171400,44535540,6210,6210,6210,6210,0
20241211,171300,44535540,6210,6210,6210,6210,0
20241211,171200,44535540,6210,6210,6210,6210,0
20241211,171100,44535540,6210,6210,6210,6210,0
20241211,171000,44535540,6210,6210,6210,6210,0
20241211,170900,44535540,6210,6210,6210,6210,0
20241211,170800,44535540,6210,6210,6210,6210,0
20241211,170700,44535540,6210,6210,6210,6210,213
20241211,170600,44535540,6210,6210,6210,6210,0
20241211,170500,44535540,6210,6210,6210,6210,0
20241211,170400,44535540,6210,6210,6210,6210,0
20241211,170300,44535540,6210,6210,6210,6210,0
20241211,170200,44535540,6210,6210,6210,6210,0
20241211,170100,44535540,6210,6210,6210,6210,0
20241211,170000,44535540,6210,6210,6210,6210,0
20241211,165900,44535540,6210,6210,6210,6210,0
20241211,165800,44535540,6210,6210,6210,6210,0
20241211,165700,44535540,6210,6210,6210,6210,0
20241211,165600,44535540,6210,6210,6210,6210,0
20241211,165500,44535540,6210,6210,6210,6210,0
20241211,165400,44535540,6210,6210,6210,6210,0
20241211,165300,44535540,6210,6210,6210,6210,0
20241211,165200,44535540,6210,6210,6210,6210,0
20241211,165100,44535540,6210,6210,6210,6210,0
20241211,165000,44535540,6210,6210,6210,6210,0
20241211,164900,44535540,6210,6210,6210,6210,0
20241211,164800,44535540,6210,6210,6210,6210,0
20241211,164700,44535540,6210,6210,6210,6210,0
20241211,164600,44535540,6210,6210,6210,6210,0
20241211,164500,44535540,6210,6210,6210,6210,0
20241211,164400,44535540,6210,6210,6210,6210,0
20241211,164300,44535540,6210,6210,6210,6210,0
20241211,164200,44535540,6210,6210,6210,6210,0
20241211,164100,44535540,6210,6210,6210,6210,0
20241211,164000,44535540,6210,6210,6210,6210,0
20241211,163900,44535540,6210,6210,6210,6210,0
20241211,163800,44535540,6210,6210,6210,6210,0
20241211,163700,44535540,6210,6210,6210,6210,213
20241211,163600,44535540,6210,6210,6210,6210,0
20241211,163500,44535540,6210,6210,6210,6210,0
20241211,163400,44535540,6210,6210,6210,6210,0
20241211,163300,44535540,6210,6210,6210,6210,0
20241211,163200,44535540,6210,6210,6210,6210,0
20241211,163100,44535540,6210,6210,6210,6210,0
20241211,163000,44535540,6210,6210,6210,6210,0
20241211,162900,44535540,6210,6210,6210,6210,0
20241211,162800,44535540,6210,6210,6210,6210,0
20241211,162700,44535540,6210,6210,6210,6210,0
20241211,162600,44535540,6210,6210,6210,6210,0
20241211,162500,44535540,6210,6210,6210,6210,0
20241211,162400,44535540,6210,6210,6210,6210,0
20241211,162300,44535540,6210,6210,6210,6210,0
20241211,162200,44535540,6210,6210,6210,6210,0
20241211,162100,44535540,6210,6210,6210,6210,0
20241211,162000,44535540,6210,6210,6210,6210,0
20241211,161900,44535540,6210,6210,6210,6210,0
20241211,161800,44535540,6210,6210,6210,6210,0
20241211,161700,44535540,6210,6210,6210,6210,0
20241211,161600,44535540,6210,6210,6210,6210,0
20241211,161500,44535540,6210,6210,6210,6210,0
20241211,161400,44535540,6210,6210,6210,6210,0
20241211,161300,44535540,6210,6210,6210,6210,0
20241211,161200,44535540,6210,6210,6210,6210,0
20241211,161100,44535540,6210,6210,6210,6210,0
20241211,161000,44535540,6210,6210,6210,6210,0
20241211,160900,44535540,6210,6210,6210,6210,0
20241211,160800,44535540,6210,6210,6210,6210,0
20241211,160700,44535540,6210,6210,6210,6210,213
20241211,160600,44535540,6210,6210,6210,6210,0
20241211,160500,44535540,6210,6210,6210,6210,0
20241211,160400,44535540,6210,6210,6210,6210,0
20241211,160300,44535540,6210,6210,6210,6210,0
20241211,160200,44535540,6210,6210,6210,6210,0
20241211,160100,44535540,6210,6210,6210,6210,0
20241211,160000,44535540,6210,6210,6210,6210,0
20241211,155900,44535540,6210,6210,6210,6210,0
20241211,155800,44535540,6210,6210,6210,6210,0
20241211,155700,44535540,6210,6210,6210,6210,0
20241211,155600,44535540,6210,6210,6210,6210,0
20241211,155500,44535540,6210,6210,6210,6210,0
20241211,155400,44535540,6210,6210,6210,6210,0
20241211,155300,44535540,6210,6210,6210,6210,0
20241211,155200,44535540,6210,6210,6210,6210,0
20241211,155100,44535540,6210,6210,6210,6210,0
20241211,155000,44535540,6210,6210,6210,6210,0
20241211,154900,44535540,6210,6210,6210,6210,0
20241211,154800,44535540,6210,6210,6210,6210,0
20241211,154700,44535540,6210,6210,6210,6210,0
20241211,154600,44535540,6210,6210,6210,6210,0
20241211,154500,44535540,6210,6210,6210,6210,0
20241211,154400,44535540,6210,6210,6210,6210,0
20241211,154300,44535540,6210,6210,6210,6210,0
20241211,154200,44535540,6210,6210,6210,6210,0
20241211,154100,44535540,6210,6210,6210,6210,0
20241211,154000,44535540,6210,6210,6210,6210,0
20241211,153900,44535540,6210,6210,6210,6210,0
20241211,153800,44535540,6210,6210,6210,6210,0
20241211,153700,44535540,6210,6210,6210,6210,213
20241211,153600,44535540,6210,6210,6210,6210,0
20241211,153500,44535540,6210,6210,6210,6210,0
20241211,153400,44535540,6210,6210,6210,6210,0
20241211,153300,44535540,6210,6210,6210,6210,0
20241211,153200,44535540,6210,6210,6210,6210,0
20241211,153100,44535540,6210,6210,6210,6210,0
20241211,153000,44535540,6210,6210,6210,6210,213
20241211,152900,43212810,6210,6210,6210,6210,0
20241211,152800,43212810,6210,6210,6210,6210,0
20241211,152700,43212810,6210,6210,6210,6210,0
20241211,152600,43212810,6210,6210,6210,6210,0
20241211,152500,43212810,6210,6210,6210,6210,0
20241211,152400,43212810,6210,6210,6210,6210,0
20241211,152300,43212810,6210,6210,6210,6210,0
20241211,152200,43212810,6210,6210,6210,6210,0
20241211,152100,43212810,6210,6210,6210,6210,0
20241211,152000,43212810,6210,6210,6210,6210,0
20241211,151900,43212810,6210,6260,6260,6210,78
20241211,151800,42728300,6260,6260,6260,6260,0
20241211,151700,42728300,6260,6260,6260,6260,0
20241211,151600,42728300,6260,6260,6260,6260,0
20241211,151500,42728300,6260,6260,6260,6260,0
20241211,151400,42728300,6260,6260,6260,6260,4
20241211,151300,42703260,6260,6260,6260,6260,0
20241211,151200,42703260,6260,6260,6260,6260,0
20241211,151100,42703260,6260,6260,6260,6260,0
20241211,151000,42703260,6260,6260,6260,6260,1
20241211,150900,42697000,6270,6270,6270,6270,0
20241211,150800,42697000,6270,6270,6270,6270,4
20241211,150700,42671920,6260,6260,6260,6260,0
20241211,150600,42671920,6260,6260,6260,6260,0
20241211,150500,42671920,6260,6260,6260,6260,4
20241211,150400,42646880,6260,6260,6260,6260,0
20241211,150300,42646880,6260,6260,6260,6260,0
20241211,150200,42646880,6260,6260,6260,6260,0
20241211,150100,42646880,6260,6260,6260,6260,0
20241211,150000,42646880,6260,6260,6260,6260,0
20241211,145900,42646880,6260,6260,6260,6260,0
20241211,145800,42646880,6260,6260,6260,6260,0
20241211,145700,42646880,6260,6260,6260,6260,0
20241211,145600,42646880,6260,6260,6260,6260,0
20241211,145500,42646880,6260,6260,6260,6260,0
20241211,145400,42646880,6260,6260,6260,6260,2
20241211,145300,42634360,6260,6260,6260,6260,0
20241211,145200,42634360,6260,6260,6260,6260,0
20241211,145100,42634360,6260,6260,6260,6260,0
20241211,145000,42634360,6260,6260,6260,6260,0
20241211,144900,42634360,6260,6260,6260,6260,0
20241211,144800,42634360,6260,6260,6260,6260,0
20241211,144700,42634360,6260,6260,6260,6260,0
20241211,144600,42634360,6260,6260,6260,6260,1
20241211,144500,42628100,6240,6240,6240,6240,0
20241211,144400,42628100,6240,6240,6240,6240,0
20241211,144300,42628100,6240,6240,6240,6240,0
20241211,144200,42628100,6240,6240,6240,6240,0
20241211,144100,42628100,6240,6240,6240,6240,0
20241211,144000,42628100,6240,6240,6240,6240,0
20241211,143900,42628100,6240,6240,6240,6240,0
20241211,143800,42628100,6240,6240,6240,6240,0
20241211,143700,42628100,6240,6240,6240,6240,0
20241211,143600,42628100,6240,6240,6240,6240,0
20241211,143500,42628100,6240,6240,6240,6240,0
20241211,143400,42628100,6240,6240,6240,6240,0
20241211,143300,42628100,6240,6240,6240,6240,0
20241211,143200,42628100,6240,6240,6240,6240,0
20241211,143100,42628100,6240,6240,6240,6240,1
20241211,143000,42621860,6240,6240,6240,6240,0
20241211,142900,42621860,6240,6240,6240,6240,12
20241211,142800,42546980,6240,6240,6240,6240,0
20241211,142700,42546980,6240,6240,6240,6240,0
20241211,142600,42546980,6240,6240,6240,6240,0
20241211,142500,42546980,6240,6240,6240,6240,0
20241211,142400,42546980,6240,6240,6240,6240,0
20241211,142300,42546980,6240,6240,6240,6240,0
20241211,142200,42546980,6240,6240,6240,6240,0
20241211,142100,42546980,6240,6240,6240,6240,0
20241211,142000,42546980,6240,6240,6240,6240,0
20241211,141900,42546980,6240,6240,6240,6240,2
20241211,141800,42534500,6210,6210,6210,6210,0
20241211,141700,42534500,6210,6230,6230,6210,273
20241211,141600,40838150,6240,6240,6240,6240,1
20241211,141500,40831910,6240,6240,6240,6240,0
20241211,141400,40831910,6240,6240,6240,6240,0
20241211,141300,40831910,6240,6240,6240,6240,7
20241211,141200,40788230,6230,6230,6230,6230,0
20241211,141100,40788230,6230,6270,6270,6220,708
20241211,141000,36377860,6300,6300,6300,6300,0
20241211,140900,36377860,6300,6300,6300,6300,0
20241211,140800,36377860,6300,6300,6300,6300,0
20241211,140700,36377860,6300,6300,6300,6300,0
20241211,140600,36377860,6300,6300,6300,6300,0
20241211,140500,36377860,6300,6300,6300,6300,0
20241211,140400,36377860,6300,6300,6300,6300,0
20241211,140300,36377860,6300,6300,6300,6300,0
20241211,140200,36377860,6300,6300,6300,6300,0
20241211,140100,36377860,6300,6300,6300,6300,2
20241211,140000,36365260,6300,6300,6300,6300,0
20241211,135900,36365260,6300,6300,6300,6300,0
20241211,135800,36365260,6300,6300,6300,6300,0
20241211,135700,36365260,6300,6300,6300,6300,0
20241211,135600,36365260,6300,6300,6300,6300,0
20241211,135500,36365260,6300,6300,6300,6300,0
20241211,135400,36365260,6300,6300,6300,6300,0
20241211,135300,36365260,6300,6300,6300,6300,0
20241211,135200,36365260,6300,6300,6300,6300,0
20241211,135100,36365260,6300,6300,6300,6300,0
20241211,135000,36365260,6300,6300,6300,6300,0
20241211,134900,36365260,6300,6300,6300,6300,2
20241211,134800,36352660,6270,6270,6270,6270,0
20241211,134700,36352660,6270,6270,6270,6270,0
20241211,134600,36352660,6270,6270,6270,6270,0
20241211,134500,36352660,6270,6270,6270,6270,0
20241211,134400,36352660,6270,6270,6270,6270,0
20241211,134300,36352660,6270,6270,6270,6270,0
20241211,134200,36352660,6270,6270,6270,6270,0
20241211,134100,36352660,6270,6270,6270,6270,0
20241211,134000,36352660,6270,6270,6270,6270,0
20241211,133900,36352660,6270,6270,6270,6270,0
20241211,133800,36352660,6270,6270,6270,6270,0
20241211,133700,36352660,6270,6270,6270,6270,0
20241211,133600,36352660,6270,6270,6270,6270,0
20241211,133500,36352660,6270,6270,6270,6270,0
20241211,133400,36352660,6270,6270,6270,6270,0
20241211,133300,36352660,6270,6270,6270,6270,0
20241211,133200,36352660,6270,6270,6270,6270,0
20241211,133100,36352660,6270,6270,6270,6270,0
20241211,133000,36352660,6270,6310,6310,6270,26
20241211,132900,36189430,6320,6320,6320,6320,1
20241211,132800,36183110,6320,6320,6320,6320,0
20241211,132700,36183110,6320,6320,6320,6320,0
20241211,132600,36183110,6320,6320,6320,6320,0
20241211,132500,36183110,6320,6320,6320,6320,0
20241211,132400,36183110,6320,6320,6320,6320,0
20241211,132300,36183110,6320,6320,6320,6320,0
20241211,132200,36183110,6320,6320,6320,6320,0
20241211,132100,36183110,6320,6320,6320,6320,1
20241211,132000,36176790,6320,6320,6320,6320,0
20241211,131900,36176790,6320,6320,6320,6320,0
20241211,131800,36176790,6320,6320,6320,6320,0
20241211,131700,36176790,6320,6320,6320,6320,0
20241211,131600,36176790,6320,6320,6320,6320,1
20241211,131500,36170470,6300,6300,6300,6300,0
20241211,131400,36170470,6300,6300,6300,6300,0
20241211,131300,36170470,6300,6300,6300,6300,0
20241211,131200,36170470,6300,6300,6300,6300,0
20241211,131100,36170470,6300,6300,6300,6300,0
20241211,131000,36170470,6300,6300,6300,6300,0
20241211,130900,36170470,6300,6300,6300,6300,0
20241211,130800,36170470,6300,6300,6300,6300,0
20241211,130700,36170470,6300,6300,6300,6300,0
20241211,130600,36170470,6300,6300,6300,6300,0
20241211,130500,36170470,6300,6300,6300,6300,0
20241211,130400,36170470,6300,6300,6300,6300,0
20241211,130300,36170470,6300,6300,6300,6300,0
20241211,130200,36170470,6300,6300,6300,6300,0
20241211,130100,36170470,6300,6300,6300,6300,0
20241211,130000,36170470,6300,6300,6300,6300,0
20241211,125900,36170470,6300,6300,6300,6300,0
20241211,125800,36170470,6300,6300,6300,6300,0
20241211,125700,36170470,6300,6300,6300,6300,0
20241211,125600,36170470,6300,6300,6300,6300,0
20241211,125500,36170470,6300,6300,6300,6300,0
20241211,125400,36170470,6300,6300,6300,6300,0
20241211,125300,36170470,6300,6300,6300,6300,0
20241211,125200,36170470,6300,6300,6300,6300,0
20241211,125100,36170470,6300,6300,6300,6300,0
20241211,125000,36170470,6300,6300,6300,6300,0
20241211,124900,36170470,6300,6300,6300,6300,0
20241211,124800,36170470,6300,6300,6300,6300,0
20241211,124700,36170470,6300,6300,6300,6300,0
20241211,124600,36170470,6300,6300,6300,6300,0
20241211,124500,36170470,6300,6300,6300,6300,0
20241211,124400,36170470,6300,6300,6300,6300,0
20241211,124300,36170470,6300,6300,6300,6300,0
20241211,124200,36170470,6300,6300,6300,6300,0
20241211,124100,36170470,6300,6300,6300,6300,0
20241211,124000,36170470,6300,6300,6300,6300,0
20241211,123900,36170470,6300,6300,6300,6300,644
20241211,123800,32113270,6300,6300,6300,6300,17
20241211,123700,32006170,6350,6350,6350,6350,0
20241211,123600,32006170,6350,6350,6350,6350,0
20241211,123500,32006170,6350,6350,6350,6350,0
20241211,123400,32006170,6350,6350,6350,6350,0
20241211,123300,32006170,6350,6350,6350,6350,0
20241211,123200,32006170,6350,6350,6350,6350,0
20241211,123100,32006170,6350,6360,6360,6350,14
20241211,123000,31917170,6360,6360,6360,6360,0
20241211,122900,31917170,6360,6360,6360,6360,0
20241211,122800,31917170,6360,6360,6360,6360,0
20241211,122700,31917170,6360,6360,6360,6360,0
20241211,122600,31917170,6360,6360,6360,6360,1
20241211,122500,31910810,6360,6360,6360,6360,0
20241211,122400,31910810,6360,6360,6360,6360,0
20241211,122300,31910810,6360,6360,6360,6360,0
20241211,122200,31910810,6360,6360,6360,6360,1
20241211,122100,31904450,6360,6360,6360,6360,0
20241211,122000,31904450,6360,6360,6360,6360,0
20241211,121900,31904450,6360,6360,6360,6360,0
20241211,121800,31904450,6360,6350,6360,6350,101
20241211,121700,31263090,6360,6360,6360,6360,5
20241211,121600,31231290,6350,6350,6350,6350,500
20241211,121500,28056290,6360,6360,6360,6360,0
20241211,121400,28056290,6360,6360,6360,6360,0
20241211,121300,28056290,6360,6360,6360,6360,0
20241211,121200,28056290,6360,6360,6360,6360,1
20241211,121100,28049930,6360,6360,6360,6360,0
20241211,121000,28049930,6360,6360,6360,6360,0
20241211,120900,28049930,6360,6360,6360,6360,1
20241211,120800,28043570,6350,6350,6350,6350,0
20241211,120700,28043570,6350,6350,6350,6350,0
20241211,120600,28043570,6350,6350,6350,6350,0
20241211,120500,28043570,6350,6350,6350,6350,43
20241211,120400,27770520,6360,6360,6360,6360,0
20241211,120300,27770520,6360,6360,6360,6360,0
20241211,120200,27770520,6360,6360,6360,6360,1
20241211,120100,27764160,6350,6350,6350,6350,0
20241211,120000,27764160,6350,6350,6350,6350,4
20241211,115900,27738760,6360,6360,6360,6360,0
20241211,115800,27738760,6360,6360,6360,6360,0
20241211,115700,27738760,6360,6360,6360,6360,0
20241211,115600,27738760,6360,6360,6360,6360,0
20241211,115500,27738760,6360,6360,6360,6360,0
20241211,115400,27738760,6360,6360,6360,6360,0
20241211,115300,27738760,6360,6360,6360,6360,0
20241211,115200,27738760,6360,6360,6360,6360,0
20241211,115100,27738760,6360,6360,6360,6360,1
20241211,115000,27732400,6350,6350,6350,6350,0
20241211,114900,27732400,6350,6350,6350,6350,0
20241211,114800,27732400,6350,6350,6350,6350,0
20241211,114700,27732400,6350,6360,6360,6350,2
20241211,114600,27719690,6350,6350,6350,6350,1
20241211,114500,27713340,6360,6360,6360,6360,0
20241211,114400,27713340,6360,6360,6360,6360,0
20241211,114300,27713340,6360,6360,6360,6360,0
20241211,114200,27713340,6360,6360,6360,6360,0
20241211,114100,27713340,6360,6360,6360,6360,1
20241211,114000,27706980,6360,6360,6360,6360,1
20241211,113900,27700620,6350,6350,6350,6350,4
20241211,113800,27675220,6350,6350,6350,6350,0
20241211,113700,27675220,6350,6350,6350,6350,23
20241211,113600,27529170,6350,6350,6350,6350,59
20241211,113500,27154520,6350,6350,6350,6350,0
20241211,113400,27154520,6350,6360,6360,6350,7
20241211,113300,27110010,6350,6350,6350,6350,0
20241211,113200,27110010,6350,6350,6350,6350,0
20241211,113100,27110010,6350,6350,6350,6350,0
20241211,113000,27110010,6350,6350,6350,6350,0
20241211,112900,27110010,6350,6350,6350,6350,1101
20241211,112800,20118660,6350,6350,6350,6350,0
20241211,112700,20118660,6350,6350,6350,6350,0
20241211,112600,20118660,6350,6350,6350,6350,0
20241211,112500,20118660,6350,6350,6350,6350,0
20241211,112400,20118660,6350,6350,6350,6350,0
20241211,112300,20118660,6350,6350,6350,6350,0
20241211,112200,20118660,6350,6350,6350,6350,0
20241211,112100,20118660,6350,6350,6350,6350,0
20241211,112000,20118660,6350,6350,6350,6350,0
20241211,111900,20118660,6350,6350,6350,6350,0
20241211,111800,20118660,6350,6350,6350,6350,0
20241211,111700,20118660,6350,6350,6350,6350,0
20241211,111600,20118660,6350,6350,6350,6350,0
20241211,111500,20118660,6350,6350,6350,6350,0
20241211,111400,20118660,6350,6350,6350,6350,0
20241211,111300,20118660,6350,6350,6350,6350,1
20241211,111200,20112310,6350,6350,6350,6350,0
20241211,111100,20112310,6350,6350,6350,6350,0
20241211,111000,20112310,6350,6350,6350,6350,0
20241211,110900,20112310,6350,6350,6350,6350,181
20241211,110800,18962960,6340,6340,6340,6340,0
20241211,110700,18962960,6340,6340,6340,6340,0
20241211,110600,18962960,6340,6340,6340,6340,0
20241211,110500,18962960,6340,6340,6340,6340,0
20241211,110400,18962960,6340,6340,6340,6340,0
20241211,110300,18962960,6340,6340,6340,6340,5
20241211,110200,18931260,6350,6350,6350,6350,0
20241211,110100,18931260,6350,6350,6350,6350,2
20241211,110000,18918560,6340,6340,6340,6340,0
20241211,105900,18918560,6340,6340,6340,6340,30
20241211,105800,18728360,6330,6330,6330,6330,0
20241211,105700,18728360,6330,6330,6330,6330,0
20241211,105600,18728360,6330,6330,6330,6330,0
20241211,105500,18728360,6330,6330,6330,6330,52
20241211,105400,18399200,6330,6310,6330,6310,888
20241211,105300,12783520,6300,6300,6300,6300,0
20241211,105200,12783520,6300,6300,6300,6300,10
20241211,105100,12720520,6310,6310,6310,6310,0
20241211,105000,12720520,6310,6310,6310,6310,0
20241211,104900,12720520,6310,6310,6310,6310,0
20241211,104800,12720520,6310,6310,6310,6310,0
20241211,104700,12720520,6310,6310,6310,6310,0
20241211,104600,12720520,6310,6310,6310,6310,1
20241211,104500,12714210,6310,6310,6310,6310,0
20241211,104400,12714210,6310,6310,6310,6310,0
20241211,104300,12714210,6310,6310,6310,6310,0
20241211,104200,12714210,6310,6310,6310,6300,8
20241211,104100,12663740,6300,6300,6300,6300,0
20241211,104000,12663740,6300,6300,6300,6300,0
20241211,103900,12663740,6300,6300,6300,6300,0
20241211,103800,12663740,6300,6300,6300,6300,186
20241211,103700,11491940,6300,6300,6300,6300,0
20241211,103600,11491940,6300,6300,6300,6300,0
20241211,103500,11491940,6300,6300,6300,6300,0
20241211,103400,11491940,6300,6300,6300,6300,0
20241211,103300,11491940,6300,6300,6300,6300,0
20241211,103200,11491940,6300,6300,6300,6300,0
20241211,103100,11491940,6300,6300,6300,6300,0
20241211,103000,11491940,6300,6300,6300,6300,20
20241211,102900,11365940,6300,6300,6300,6300,0
20241211,102800,11365940,6300,6300,6300,6300,0
20241211,102700,11365940,6300,6300,6300,6300,163
20241211,102600,10339040,6260,6260,6260,6260,0
20241211,102500,10339040,6260,6260,6260,6260,0
20241211,102400,10339040,6260,6260,6260,6260,0
20241211,102300,10339040,6260,6260,6260,6260,0
20241211,102200,10339040,6260,6260,6260,6260,0
20241211,102100,10339040,6260,6260,6260,6260,0
20241211,102000,10339040,6260,6260,6260,6260,0
20241211,101900,10339040,6260,6260,6260,6260,0
20241211,101800,10339040,6260,6260,6260,6260,0
20241211,101700,10339040,6260,6260,6260,6260,0
20241211,101600,10339040,6260,6260,6260,6260,0
20241211,101500,10339040,6260,6260,6260,6260,0
20241211,101400,10339040,6260,6290,6290,6260,10
20241211,101300,10276350,6300,6300,6300,6300,0
20241211,101200,10276350,6300,6300,6300,6300,0
20241211,101100,10276350,6300,6300,6300,6300,0
20241211,101000,10276350,6300,6300,6300,6300,0
20241211,100900,10276350,6300,6300,6300,6300,0
20241211,100800,10276350,6300,6300,6300,6300,0
20241211,100700,10276350,6300,6300,6300,6300,0
20241211,100600,10276350,6300,6300,6300,6300,3
20241211,100500,10257450,6300,6300,6300,6300,0
20241211,100400,10257450,6300,6300,6300,6300,0
20241211,100300,10257450,6300,6300,6300,6300,0
20241211,100200,10257450,6300,6300,6300,6300,0
20241211,100100,10257450,6300,6300,6300,6300,2
20241211,100000,10244850,6320,6320,6320,6320,0
20241211,095900,10244850,6320,6320,6320,6320,0
20241211,095800,10244850,6320,6320,6320,6320,0
20241211,095700,10244850,6320,6320,6320,6320,0
20241211,095600,10244850,6320,6320,6320,6320,0
20241211,095500,10244850,6320,6320,6320,6320,0
20241211,095400,10244850,6320,6320,6320,6320,0
20241211,095300,10244850,6320,6320,6320,6320,0
20241211,095200,10244850,6320,6320,6320,6320,0
20241211,095100,10244850,6320,6320,6320,6320,0
20241211,095000,10244850,6320,6320,6320,6320,5
20241211,094900,10213250,6330,6330,6330,6330,0
20241211,094800,10213250,6330,6330,6330,6330,0
20241211,094700,10213250,6330,6330,6330,6330,1
20241211,094600,10206920,6330,6330,6330,6330,0
20241211,094500,10206920,6330,6330,6330,6330,0
20241211,094400,10206920,6330,6330,6330,6330,0
20241211,094300,10206920,6330,6330,6330,6330,0
20241211,094200,10206920,6330,6330,6330,6330,1
20241211,094100,10200590,6330,6330,6330,6330,1
20241211,094000,10194260,6330,6330,6330,6330,0
20241211,093900,10194260,6330,6330,6330,6330,5
20241211,093800,10162610,6340,6340,6340,6340,1
20241211,093700,10156270,6300,6300,6300,6300,0
20241211,093600,10156270,6300,6300,6300,6300,0
20241211,093500,10156270,6300,6300,6300,6300,0
20241211,093400,10156270,6300,6300,6300,6300,0
20241211,093300,10156270,6300,6300,6300,6300,0
20241211,093200,10156270,6300,6300,6300,6300,0
20241211,093100,10156270,6300,6300,6300,6300,0
20241211,093000,10156270,6300,6300,6300,6300,0
20241211,092900,10156270,6300,6300,6300,6300,0
20241211,092800,10156270,6300,6300,6300,6300,0
20241211,092700,10156270,6300,6300,6300,6300,0
20241211,092600,10156270,6300,6300,6300,6300,0
20241211,092500,10156270,6300,6300,6300,6300,0
20241211,092400,10156270,6300,6300,6300,6300,0
20241211,092300,10156270,6300,6300,6300,6300,0
20241211,092200,10156270,6300,6300,6300,6300,0
20241211,092100,10156270,6300,6300,6300,6300,1
20241211,092000,10149970,6290,6300,6300,6290,2
20241211,091900,10137380,6300,6300,6300,6300,0
20241211,091800,10137380,6300,6300,6300,6300,0
20241211,091700,10137380,6300,6300,6300,6300,0
20241211,091600,10137380,6300,6300,6300,6300,0
20241211,091500,10137380,6300,6300,6300,6300,14
20241211,091400,10049180,6300,6300,6300,6300,0
20241211,091300,10049180,6300,6300,6300,6300,0
20241211,091200,10049180,6300,6300,6300,6300,0
20241211,091100,10049180,6300,6360,6380,6300,143
20241211,091000,9143920,6370,6390,6390,6370,56
20241211,090900,8786640,6400,6450,6450,6400,24
20241211,090800,8632590,6450,6450,6460,6450,34
20241211,090700,8413280,6580,6480,6580,6320,711
20241211,090600,3799740,6260,6200,6480,6200,597
20241211,090500,6180,6180,6180,6180,6180,0
20241211,090400,6180,6180,6180,6180,6180,0
20241211,090300,6180,6180,6180,6180,6180,0
20241211,090200,6180,6180,6180,6180,6180,0
20241211,090100,6180,6180,6180,6180,6180,0
20241211,090000,6180,6180,6180,6180,6180,1