KissMeData/110790/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,201600,38761740,5860,5860,5860,5860,58
20241211,201500,38761740,5860,5860,5860,5860,0
20241211,201400,38761740,5860,5860,5860,5860,0
20241211,201300,38761740,5860,5860,5860,5860,0
20241211,201200,38761740,5860,5860,5860,5860,0
20241211,201100,38761740,5860,5860,5860,5860,0
20241211,201000,38761740,5860,5860,5860,5860,0
20241211,200900,38761740,5860,5860,5860,5860,0
20241211,200800,38761740,5860,5860,5860,5860,0
20241211,200700,38761740,5860,5860,5860,5860,0
20241211,200600,38761740,5860,5860,5860,5860,0
20241211,200500,38761740,5860,5860,5860,5860,0
20241211,200400,38761740,5860,5860,5860,5860,0
20241211,200300,38761740,5860,5860,5860,5860,0
20241211,200200,38761740,5860,5860,5860,5860,0
20241211,200100,38761740,5860,5860,5860,5860,0
20241211,200000,38761740,5860,5860,5860,5860,0
20241211,195900,38761740,5860,5860,5860,5860,0
20241211,195800,38761740,5860,5860,5860,5860,0
20241211,195700,38761740,5860,5860,5860,5860,0
20241211,195600,38761740,5860,5860,5860,5860,0
20241211,195500,38761740,5860,5860,5860,5860,0
20241211,195400,38761740,5860,5860,5860,5860,0
20241211,195300,38761740,5860,5860,5860,5860,0
20241211,195200,38761740,5860,5860,5860,5860,0
20241211,195100,38761740,5860,5860,5860,5860,0
20241211,195000,38761740,5860,5860,5860,5860,0
20241211,194900,38761740,5860,5860,5860,5860,0
20241211,194800,38761740,5860,5860,5860,5860,0
20241211,194700,38761740,5860,5860,5860,5860,0
20241211,194600,38761740,5860,5860,5860,5860,58
20241211,194500,38761740,5860,5860,5860,5860,0
20241211,194400,38761740,5860,5860,5860,5860,0
20241211,194300,38761740,5860,5860,5860,5860,0
20241211,194200,38761740,5860,5860,5860,5860,0
20241211,194100,38761740,5860,5860,5860,5860,0
20241211,194000,38761740,5860,5860,5860,5860,0
20241211,193900,38761740,5860,5860,5860,5860,0
20241211,193800,38761740,5860,5860,5860,5860,0
20241211,193700,38761740,5860,5860,5860,5860,0
20241211,193600,38761740,5860,5860,5860,5860,0
20241211,193500,38761740,5860,5860,5860,5860,0
20241211,193400,38761740,5860,5860,5860,5860,0
20241211,193300,38761740,5860,5860,5860,5860,0
20241211,193200,38761740,5860,5860,5860,5860,0
20241211,193100,38761740,5860,5860,5860,5860,0
20241211,193000,38761740,5860,5860,5860,5860,0
20241211,192900,38761740,5860,5860,5860,5860,0
20241211,192800,38761740,5860,5860,5860,5860,0
20241211,192700,38761740,5860,5860,5860,5860,0
20241211,192600,38761740,5860,5860,5860,5860,0
20241211,192500,38761740,5860,5860,5860,5860,0
20241211,192400,38761740,5860,5860,5860,5860,0
20241211,192300,38761740,5860,5860,5860,5860,0
20241211,192200,38761740,5860,5860,5860,5860,0
20241211,192100,38761740,5860,5860,5860,5860,0
20241211,192000,38761740,5860,5860,5860,5860,0
20241211,191900,38761740,5860,5860,5860,5860,0
20241211,191800,38761740,5860,5860,5860,5860,0
20241211,191700,38761740,5860,5860,5860,5860,0
20241211,191600,38761740,5860,5860,5860,5860,58
20241211,191500,38761740,5860,5860,5860,5860,0
20241211,191400,38761740,5860,5860,5860,5860,0
20241211,191300,38761740,5860,5860,5860,5860,0
20241211,191200,38761740,5860,5860,5860,5860,0
20241211,191100,38761740,5860,5860,5860,5860,0
20241211,191000,38761740,5860,5860,5860,5860,0
20241211,190900,38761740,5860,5860,5860,5860,0
20241211,190800,38761740,5860,5860,5860,5860,0
20241211,190700,38761740,5860,5860,5860,5860,0
20241211,190600,38761740,5860,5860,5860,5860,0
20241211,190500,38761740,5860,5860,5860,5860,0
20241211,190400,38761740,5860,5860,5860,5860,0
20241211,190300,38761740,5860,5860,5860,5860,0
20241211,190200,38761740,5860,5860,5860,5860,0
20241211,190100,38761740,5860,5860,5860,5860,0
20241211,190000,38761740,5860,5860,5860,5860,0
20241211,185900,38761740,5860,5860,5860,5860,0
20241211,185800,38761740,5860,5860,5860,5860,0
20241211,185700,38761740,5860,5860,5860,5860,0
20241211,185600,38761740,5860,5860,5860,5860,0
20241211,185500,38761740,5860,5860,5860,5860,0
20241211,185400,38761740,5860,5860,5860,5860,0
20241211,185300,38761740,5860,5860,5860,5860,0
20241211,185200,38761740,5860,5860,5860,5860,0
20241211,185100,38761740,5860,5860,5860,5860,0
20241211,185000,38761740,5860,5860,5860,5860,0
20241211,184900,38761740,5860,5860,5860,5860,0
20241211,184800,38761740,5860,5860,5860,5860,0
20241211,184700,38761740,5860,5860,5860,5860,0
20241211,184600,38761740,5860,5860,5860,5860,58
20241211,184500,38761740,5860,5860,5860,5860,0
20241211,184400,38761740,5860,5860,5860,5860,0
20241211,184300,38761740,5860,5860,5860,5860,0
20241211,184200,38761740,5860,5860,5860,5860,0
20241211,184100,38761740,5860,5860,5860,5860,0
20241211,184000,38761740,5860,5860,5860,5860,0
20241211,183900,38761740,5860,5860,5860,5860,0
20241211,183800,38761740,5860,5860,5860,5860,0
20241211,183700,38761740,5860,5860,5860,5860,0
20241211,183600,38761740,5860,5860,5860,5860,0
20241211,183500,38761740,5860,5860,5860,5860,0
20241211,183400,38761740,5860,5860,5860,5860,0
20241211,183300,38761740,5860,5860,5860,5860,0
20241211,183200,38761740,5860,5860,5860,5860,0
20241211,183100,38761740,5860,5860,5860,5860,0
20241211,183000,38761740,5860,5860,5860,5860,0
20241211,182900,38761740,5860,5860,5860,5860,0
20241211,182800,38761740,5860,5860,5860,5860,0
20241211,182700,38761740,5860,5860,5860,5860,0
20241211,182600,38761740,5860,5860,5860,5860,0
20241211,182500,38761740,5860,5860,5860,5860,0
20241211,182400,38761740,5860,5860,5860,5860,0
20241211,182300,38761740,5860,5860,5860,5860,0
20241211,182200,38761740,5860,5860,5860,5860,0
20241211,182100,38761740,5860,5860,5860,5860,0
20241211,182000,38761740,5860,5860,5860,5860,0
20241211,181900,38761740,5860,5860,5860,5860,0
20241211,181800,38761740,5860,5860,5860,5860,0
20241211,181700,38761740,5860,5860,5860,5860,0
20241211,181600,38761740,5860,5860,5860,5860,58
20241211,181500,38761740,5860,5860,5860,5860,0
20241211,181400,38761740,5860,5860,5860,5860,0
20241211,181300,38761740,5860,5860,5860,5860,0
20241211,181200,38761740,5860,5860,5860,5860,0
20241211,181100,38761740,5860,5860,5860,5860,0
20241211,181000,38761740,5860,5860,5860,5860,0
20241211,180900,38761740,5860,5860,5860,5860,0
20241211,180800,38761740,5860,5860,5860,5860,0
20241211,180700,38761740,5860,5860,5860,5860,0
20241211,180600,38761740,5860,5860,5860,5860,0
20241211,180500,38761740,5860,5860,5860,5860,0
20241211,180400,38761740,5860,5860,5860,5860,0
20241211,180300,38761740,5860,5860,5860,5860,0
20241211,180200,38761740,5860,5860,5860,5860,0
20241211,180100,38761740,5860,5860,5860,5860,0
20241211,180000,38761740,5860,5860,5860,5860,0
20241211,175900,38761740,5860,5860,5860,5860,0
20241211,175800,38761740,5860,5860,5860,5860,0
20241211,175700,38761740,5860,5860,5860,5860,0
20241211,175600,38761740,5860,5860,5860,5860,0
20241211,175500,38761740,5860,5860,5860,5860,0
20241211,175400,38761740,5860,5860,5860,5860,0
20241211,175300,38761740,5860,5860,5860,5860,0
20241211,175200,38761740,5860,5860,5860,5860,0
20241211,175100,38761740,5860,5860,5860,5860,0
20241211,175000,38761740,5860,5860,5860,5860,0
20241211,174900,38761740,5860,5860,5860,5860,0
20241211,174800,38761740,5860,5860,5860,5860,0
20241211,174700,38761740,5860,5860,5860,5860,0
20241211,174600,38761740,5860,5860,5860,5860,58
20241211,174500,38761740,5860,5860,5860,5860,0
20241211,174400,38761740,5860,5860,5860,5860,0
20241211,174300,38761740,5860,5860,5860,5860,0
20241211,174200,38761740,5860,5860,5860,5860,0
20241211,174100,38761740,5860,5860,5860,5860,0
20241211,174000,38761740,5860,5860,5860,5860,0
20241211,173900,38761740,5860,5860,5860,5860,0
20241211,173800,38761740,5860,5860,5860,5860,0
20241211,173700,38761740,5860,5860,5860,5860,0
20241211,173600,38761740,5860,5860,5860,5860,0
20241211,173500,38761740,5860,5860,5860,5860,0
20241211,173400,38761740,5860,5860,5860,5860,0
20241211,173300,38761740,5860,5860,5860,5860,0
20241211,173200,38761740,5860,5860,5860,5860,0
20241211,173100,38761740,5860,5860,5860,5860,0
20241211,173000,38761740,5860,5860,5860,5860,0
20241211,172900,38761740,5860,5860,5860,5860,0
20241211,172800,38761740,5860,5860,5860,5860,0
20241211,172700,38761740,5860,5860,5860,5860,0
20241211,172600,38761740,5860,5860,5860,5860,0
20241211,172500,38761740,5860,5860,5860,5860,0
20241211,172400,38761740,5860,5860,5860,5860,0
20241211,172300,38761740,5860,5860,5860,5860,0
20241211,172200,38761740,5860,5860,5860,5860,0
20241211,172100,38761740,5860,5860,5860,5860,0
20241211,172000,38761740,5860,5860,5860,5860,0
20241211,171900,38761740,5860,5860,5860,5860,0
20241211,171800,38761740,5860,5860,5860,5860,0
20241211,171700,38761740,5860,5860,5860,5860,0
20241211,171600,38761740,5860,5860,5860,5860,58
20241211,171500,38761740,5860,5860,5860,5860,0
20241211,171400,38761740,5860,5860,5860,5860,0
20241211,171300,38761740,5860,5860,5860,5860,0
20241211,171200,38761740,5860,5860,5860,5860,0
20241211,171100,38761740,5860,5860,5860,5860,0
20241211,171000,38761740,5860,5860,5860,5860,0
20241211,170900,38761740,5860,5860,5860,5860,0
20241211,170800,38761740,5860,5860,5860,5860,0
20241211,170700,38761740,5860,5860,5860,5860,0
20241211,170600,38761740,5860,5860,5860,5860,0
20241211,170500,38761740,5860,5860,5860,5860,0
20241211,170400,38761740,5860,5860,5860,5860,0
20241211,170300,38761740,5860,5860,5860,5860,0
20241211,170200,38761740,5860,5860,5860,5860,0
20241211,170100,38761740,5860,5860,5860,5860,0
20241211,170000,38761740,5860,5860,5860,5860,0
20241211,165900,38761740,5860,5860,5860,5860,0
20241211,165800,38761740,5860,5860,5860,5860,0
20241211,165700,38761740,5860,5860,5860,5860,0
20241211,165600,38761740,5860,5860,5860,5860,0
20241211,165500,38761740,5860,5860,5860,5860,0
20241211,165400,38761740,5860,5860,5860,5860,0
20241211,165300,38761740,5860,5860,5860,5860,0
20241211,165200,38761740,5860,5860,5860,5860,0
20241211,165100,38761740,5860,5860,5860,5860,0
20241211,165000,38761740,5860,5860,5860,5860,0
20241211,164900,38761740,5860,5860,5860,5860,0
20241211,164800,38761740,5860,5860,5860,5860,0
20241211,164700,38761740,5860,5860,5860,5860,0
20241211,164600,38761740,5860,5860,5860,5860,58
20241211,164500,38761740,5860,5860,5860,5860,0
20241211,164400,38761740,5860,5860,5860,5860,0
20241211,164300,38761740,5860,5860,5860,5860,0
20241211,164200,38761740,5860,5860,5860,5860,0
20241211,164100,38761740,5860,5860,5860,5860,0
20241211,164000,38761740,5860,5860,5860,5860,0
20241211,163900,38761740,5860,5860,5860,5860,0
20241211,163800,38761740,5860,5860,5860,5860,0
20241211,163700,38761740,5860,5860,5860,5860,0
20241211,163600,38761740,5860,5860,5860,5860,0
20241211,163500,38761740,5860,5860,5860,5860,0
20241211,163400,38761740,5860,5860,5860,5860,0
20241211,163300,38761740,5860,5860,5860,5860,0
20241211,163200,38761740,5860,5860,5860,5860,0
20241211,163100,38761740,5860,5860,5860,5860,0
20241211,163000,38761740,5860,5860,5860,5860,0
20241211,162900,38761740,5860,5860,5860,5860,0
20241211,162800,38761740,5860,5860,5860,5860,0
20241211,162700,38761740,5860,5860,5860,5860,0
20241211,162600,38761740,5860,5860,5860,5860,0
20241211,162500,38761740,5860,5860,5860,5860,0
20241211,162400,38761740,5860,5860,5860,5860,0
20241211,162300,38761740,5860,5860,5860,5860,0
20241211,162200,38761740,5860,5860,5860,5860,0
20241211,162100,38761740,5860,5860,5860,5860,0
20241211,162000,38761740,5860,5860,5860,5860,0
20241211,161900,38761740,5860,5860,5860,5860,0
20241211,161800,38761740,5860,5860,5860,5860,0
20241211,161700,38761740,5860,5860,5860,5860,0
20241211,161600,38761740,5860,5860,5860,5860,58
20241211,161500,38761740,5860,5860,5860,5860,0
20241211,161400,38761740,5860,5860,5860,5860,0
20241211,161300,38761740,5860,5860,5860,5860,0
20241211,161200,38761740,5860,5860,5860,5860,0
20241211,161100,38761740,5860,5860,5860,5860,0
20241211,161000,38761740,5860,5860,5860,5860,0
20241211,160900,38761740,5860,5860,5860,5860,0
20241211,160800,38761740,5860,5860,5860,5860,0
20241211,160700,38761740,5860,5860,5860,5860,0
20241211,160600,38761740,5860,5860,5860,5860,0
20241211,160500,38761740,5860,5860,5860,5860,0
20241211,160400,38761740,5860,5860,5860,5860,0
20241211,160300,38761740,5860,5860,5860,5860,0
20241211,160200,38761740,5860,5860,5860,5860,0
20241211,160100,38761740,5860,5860,5860,5860,0
20241211,160000,38761740,5860,5860,5860,5860,0
20241211,155900,38761740,5860,5860,5860,5860,0
20241211,155800,38761740,5860,5860,5860,5860,0
20241211,155700,38761740,5860,5860,5860,5860,0
20241211,155600,38761740,5860,5860,5860,5860,0
20241211,155500,38761740,5860,5860,5860,5860,0
20241211,155400,38761740,5860,5860,5860,5860,0
20241211,155300,38761740,5860,5860,5860,5860,0
20241211,155200,38761740,5860,5860,5860,5860,0
20241211,155100,38761740,5860,5860,5860,5860,0
20241211,155000,38761740,5860,5860,5860,5860,0
20241211,154900,38761740,5860,5860,5860,5860,0
20241211,154800,38761740,5860,5860,5860,5860,0
20241211,154700,38761740,5860,5860,5860,5860,0
20241211,154600,38761740,5860,5860,5860,5860,58
20241211,154500,38761740,5860,5860,5860,5860,0
20241211,154400,38761740,5860,5860,5860,5860,0
20241211,154300,38761740,5860,5860,5860,5860,0
20241211,154200,38761740,5860,5860,5860,5860,0
20241211,154100,38761740,5860,5860,5860,5860,0
20241211,154000,38761740,5860,5860,5860,5860,0
20241211,153900,38761740,5860,5860,5860,5860,0
20241211,153800,38761740,5860,5860,5860,5860,0
20241211,153700,38761740,5860,5860,5860,5860,0
20241211,153600,38761740,5860,5860,5860,5860,0
20241211,153500,38761740,5860,5860,5860,5860,0
20241211,153400,38761740,5860,5860,5860,5860,0
20241211,153300,38761740,5860,5860,5860,5860,0
20241211,153200,38761740,5860,5860,5860,5860,0
20241211,153100,38761740,5860,5860,5860,5860,0
20241211,153000,38761740,5860,5860,5860,5860,58
20241211,152900,38421860,5860,5860,5860,5860,0
20241211,152800,38421860,5860,5860,5860,5860,0
20241211,152700,38421860,5860,5860,5860,5860,0
20241211,152600,38421860,5860,5860,5860,5860,0
20241211,152500,38421860,5860,5860,5860,5860,0
20241211,152400,38421860,5860,5860,5860,5860,0
20241211,152300,38421860,5860,5860,5860,5860,0
20241211,152200,38421860,5860,5860,5860,5860,0
20241211,152100,38421860,5860,5860,5860,5860,0
20241211,152000,38421860,5860,5860,5860,5860,0
20241211,151900,38421860,5860,5860,5860,5860,0
20241211,151800,38421860,5860,5860,5860,5860,0
20241211,151700,38421860,5860,5860,5860,5860,0
20241211,151600,38421860,5860,5860,5860,5860,0
20241211,151500,38421860,5860,5860,5860,5860,0
20241211,151400,38421860,5860,5860,5860,5860,0
20241211,151300,38421860,5860,5860,5860,5860,0
20241211,151200,38421860,5860,5860,5860,5860,27
20241211,151100,38263640,5860,5860,5860,5860,0
20241211,151000,38263640,5860,5860,5860,5860,0
20241211,150900,38263640,5860,5860,5860,5860,0
20241211,150800,38263640,5860,5860,5860,5860,0
20241211,150700,38263640,5860,5860,5860,5860,0
20241211,150600,38263640,5860,5860,5860,5860,0
20241211,150500,38263640,5860,5860,5860,5860,0
20241211,150400,38263640,5860,5860,5860,5860,0
20241211,150300,38263640,5860,5860,5860,5860,1
20241211,150200,38257780,5850,5850,5850,5850,0
20241211,150100,38257780,5850,5790,5850,5790,2
20241211,150000,38246140,5780,5780,5780,5780,0
20241211,145900,38246140,5780,5800,5800,5780,870
20241211,145800,33215940,5810,5850,5850,5810,98
20241211,145700,32646200,5880,5880,5880,5880,0
20241211,145600,32646200,5880,5880,5880,5880,0
20241211,145500,32646200,5880,5880,5880,5880,0
20241211,145400,32646200,5880,5880,5880,5880,0
20241211,145300,32646200,5880,5880,5880,5880,0
20241211,145200,32646200,5880,5880,5880,5880,0
20241211,145100,32646200,5880,5850,5880,5850,8
20241211,145000,32599280,5850,5850,5850,5850,0
20241211,144900,32599280,5850,5850,5850,5850,0
20241211,144800,32599280,5850,5850,5850,5850,1
20241211,144700,32593430,5810,5810,5810,5810,88
20241211,144600,32082150,5860,5860,5860,5860,0
20241211,144500,32082150,5860,5860,5860,5860,14
20241211,144400,32000110,5880,5880,5880,5880,0
20241211,144300,32000110,5880,5880,5880,5880,0
20241211,144200,32000110,5880,5880,5880,5880,0
20241211,144100,32000110,5880,5880,5880,5880,0
20241211,144000,32000110,5880,5880,5880,5880,0
20241211,143900,32000110,5880,5880,5880,5880,0
20241211,143800,32000110,5880,5880,5880,5880,0
20241211,143700,32000110,5880,5880,5880,5880,0
20241211,143600,32000110,5880,5880,5880,5880,0
20241211,143500,32000110,5880,5880,5880,5880,0
20241211,143400,32000110,5880,5880,5880,5880,0
20241211,143300,32000110,5880,5880,5880,5880,0
20241211,143200,32000110,5880,5880,5880,5880,0
20241211,143100,32000110,5880,5880,5880,5880,0
20241211,143000,32000110,5880,5880,5880,5880,0
20241211,142900,32000110,5880,5880,5880,5880,0
20241211,142800,32000110,5880,5880,5880,5880,0
20241211,142700,32000110,5880,5880,5880,5880,0
20241211,142600,32000110,5880,5880,5880,5880,0
20241211,142500,32000110,5880,5880,5880,5880,0
20241211,142400,32000110,5880,5880,5880,5880,0
20241211,142300,32000110,5880,5880,5880,5880,0
20241211,142200,32000110,5880,5880,5880,5880,150
20241211,142100,31118110,5880,5880,5880,5880,0
20241211,142000,31118110,5880,5880,5880,5880,0
20241211,141900,31118110,5880,5880,5880,5880,0
20241211,141800,31118110,5880,5880,5880,5880,0
20241211,141700,31118110,5880,5880,5880,5880,0
20241211,141600,31118110,5880,5880,5880,5880,0
20241211,141500,31118110,5880,5880,5880,5880,0
20241211,141400,31118110,5880,5880,5880,5880,0
20241211,141300,31118110,5880,5860,5880,5860,5
20241211,141200,31088790,5860,5860,5860,5860,31
20241211,141100,30907130,5860,5860,5860,5860,0
20241211,141000,30907130,5860,5860,5860,5860,0
20241211,140900,30907130,5860,5860,5860,5860,0
20241211,140800,30907130,5860,5860,5860,5860,0
20241211,140700,30907130,5860,5860,5860,5860,0
20241211,140600,30907130,5860,5860,5860,5860,0
20241211,140500,30907130,5860,5860,5860,5860,0
20241211,140400,30907130,5860,5860,5860,5860,0
20241211,140300,30907130,5860,5860,5860,5860,0
20241211,140200,30907130,5860,5860,5860,5860,0
20241211,140100,30907130,5860,5860,5860,5860,0
20241211,140000,30907130,5860,5860,5860,5860,0
20241211,135900,30907130,5860,5860,5860,5860,0
20241211,135800,30907130,5860,5860,5860,5860,20
20241211,135700,30789930,5860,5860,5860,5860,0
20241211,135600,30789930,5860,5860,5860,5860,0
20241211,135500,30789930,5860,5860,5860,5860,0
20241211,135400,30789930,5860,5860,5860,5860,0
20241211,135300,30789930,5860,5860,5860,5860,0
20241211,135200,30789930,5860,5860,5860,5860,0
20241211,135100,30789930,5860,5860,5860,5860,0
20241211,135000,30789930,5860,5860,5860,5860,0
20241211,134900,30789930,5860,5860,5860,5860,0
20241211,134800,30789930,5860,5860,5860,5860,0
20241211,134700,30789930,5860,5860,5860,5860,2
20241211,134600,30778210,5860,5860,5860,5860,448
20241211,134500,28152930,5860,5860,5860,5860,0
20241211,134400,28152930,5860,5860,5860,5860,0
20241211,134300,28152930,5860,5860,5860,5860,3
20241211,134200,28135350,5860,5860,5860,5860,0
20241211,134100,28135350,5860,5860,5860,5860,0
20241211,134000,28135350,5860,5860,5860,5860,0
20241211,133900,28135350,5860,5860,5860,5860,0
20241211,133800,28135350,5860,5860,5860,5860,0
20241211,133700,28135350,5860,5860,5860,5860,0
20241211,133600,28135350,5860,5860,5860,5860,0
20241211,133500,28135350,5860,5860,5860,5860,0
20241211,133400,28135350,5860,5860,5860,5860,0
20241211,133300,28135350,5860,5860,5860,5860,0
20241211,133200,28135350,5860,5860,5860,5860,4
20241211,133100,28111910,5860,5860,5860,5860,0
20241211,133000,28111910,5860,5860,5860,5860,0
20241211,132900,28111910,5860,5860,5860,5860,0
20241211,132800,28111910,5860,5860,5860,5860,18
20241211,132700,28006430,5860,5860,5860,5860,0
20241211,132600,28006430,5860,5860,5860,5860,0
20241211,132500,28006430,5860,5860,5860,5860,0
20241211,132400,28006430,5860,5860,5860,5860,0
20241211,132300,28006430,5860,5860,5860,5860,1
20241211,132200,28000570,5860,5860,5860,5860,0
20241211,132100,28000570,5860,5860,5860,5860,0
20241211,132000,28000570,5860,5860,5860,5860,0
20241211,131900,28000570,5860,5860,5860,5860,0
20241211,131800,28000570,5860,5860,5860,5860,0
20241211,131700,28000570,5860,5860,5860,5860,0
20241211,131600,28000570,5860,5860,5860,5860,0
20241211,131500,28000570,5860,5860,5860,5800,1107
20241211,131400,21572820,5890,5890,5890,5890,0
20241211,131300,21572820,5890,5890,5890,5890,0
20241211,131200,21572820,5890,5890,5890,5890,0
20241211,131100,21572820,5890,5890,5890,5890,0
20241211,131000,21572820,5890,5890,5890,5890,0
20241211,130900,21572820,5890,5890,5890,5890,0
20241211,130800,21572820,5890,5890,5890,5890,0
20241211,130700,21572820,5890,5890,5890,5890,0
20241211,130600,21572820,5890,5890,5890,5890,0
20241211,130500,21572820,5890,5890,5890,5890,1
20241211,130400,21566930,5900,5900,5900,5900,0
20241211,130300,21566930,5900,5900,5900,5900,0
20241211,130200,21566930,5900,5900,5900,5900,0
20241211,130100,21566930,5900,5900,5900,5900,0
20241211,130000,21566930,5900,5900,5900,5900,0
20241211,125900,21566930,5900,5900,5900,5900,0
20241211,125800,21566930,5900,5900,5900,5900,0
20241211,125700,21566930,5900,5900,5900,5900,0
20241211,125600,21566930,5900,5900,5900,5900,0
20241211,125500,21566930,5900,5900,5900,5900,0
20241211,125400,21566930,5900,5900,5900,5900,0
20241211,125300,21566930,5900,5900,5900,5900,0
20241211,125200,21566930,5900,5900,5900,5900,0
20241211,125100,21566930,5900,5900,5900,5900,0
20241211,125000,21566930,5900,5900,5900,5900,0
20241211,124900,21566930,5900,5900,5900,5900,0
20241211,124800,21566930,5900,5900,5900,5900,0
20241211,124700,21566930,5900,5900,5900,5900,0
20241211,124600,21566930,5900,5900,5900,5900,0
20241211,124500,21566930,5900,5900,5900,5900,0
20241211,124400,21566930,5900,5900,5900,5900,0
20241211,124300,21566930,5900,5900,5900,5900,0
20241211,124200,21566930,5900,5900,5900,5900,0
20241211,124100,21566930,5900,5900,5900,5900,0
20241211,124000,21566930,5900,5900,5900,5900,0
20241211,123900,21566930,5900,5900,5900,5900,0
20241211,123800,21566930,5900,5900,5900,5900,0
20241211,123700,21566930,5900,5900,5900,5900,0
20241211,123600,21566930,5900,5900,5900,5900,0
20241211,123500,21566930,5900,5900,5900,5900,0
20241211,123400,21566930,5900,5900,5900,5900,0
20241211,123300,21566930,5900,5900,5900,5900,0
20241211,123200,21566930,5900,5900,5900,5900,0
20241211,123100,21566930,5900,5900,5900,5900,0
20241211,123000,21566930,5900,5900,5900,5900,0
20241211,122900,21566930,5900,5900,5900,5900,0
20241211,122800,21566930,5900,5900,5900,5900,0
20241211,122700,21566930,5900,5900,5900,5900,0
20241211,122600,21566930,5900,5900,5900,5900,0
20241211,122500,21566930,5900,5900,5900,5900,0
20241211,122400,21566930,5900,5900,5900,5900,0
20241211,122300,21566930,5900,5900,5900,5900,0
20241211,122200,21566930,5900,5900,5900,5900,0
20241211,122100,21566930,5900,5900,5900,5900,1
20241211,122000,21561030,5920,5920,5920,5920,0
20241211,121900,21561030,5920,5920,5920,5920,0
20241211,121800,21561030,5920,5920,5920,5920,0
20241211,121700,21561030,5920,5920,5920,5920,0
20241211,121600,21561030,5920,5920,5920,5920,0
20241211,121500,21561030,5920,5920,5920,5920,0
20241211,121400,21561030,5920,5920,5920,5920,0
20241211,121300,21561030,5920,5920,5920,5920,0
20241211,121200,21561030,5920,5920,5920,5920,0
20241211,121100,21561030,5920,5920,5920,5920,0
20241211,121000,21561030,5920,5920,5920,5920,0
20241211,120900,21561030,5920,5920,5920,5920,0
20241211,120800,21561030,5920,5920,5920,5920,0
20241211,120700,21561030,5920,5920,5920,5920,0
20241211,120600,21561030,5920,5920,5920,5920,0
20241211,120500,21561030,5920,5920,5920,5920,0
20241211,120400,21561030,5920,5920,5920,5920,0
20241211,120300,21561030,5920,5920,5920,5920,0
20241211,120200,21561030,5920,5920,5920,5920,0
20241211,120100,21561030,5920,5920,5920,5920,0
20241211,120000,21561030,5920,5920,5920,5920,0
20241211,115900,21561030,5920,5920,5920,5920,0
20241211,115800,21561030,5920,5920,5920,5920,200
20241211,115700,20377030,5920,5910,5920,5910,200
20241211,115600,19193040,5900,5900,5900,5900,91
20241211,115500,18656140,5900,5860,5900,5860,110
20241211,115400,18007180,5900,5900,5900,5900,0
20241211,115300,18007180,5900,5870,5900,5870,702
20241211,115200,13872710,5860,5860,5860,5860,0
20241211,115100,13872710,5860,5860,5860,5860,0
20241211,115000,13872710,5860,5860,5860,5860,0
20241211,114900,13872710,5860,5860,5860,5860,0
20241211,114800,13872710,5860,5850,5860,5800,1647
20241211,114700,4279500,5860,5860,5860,5860,0
20241211,114600,4279500,5860,5860,5860,5860,0
20241211,114500,4279500,5860,5860,5860,5860,1
20241211,114400,4273640,5850,5850,5850,5850,0
20241211,114300,4273640,5850,5850,5850,5850,0
20241211,114200,4273640,5850,5850,5850,5850,0
20241211,114100,4273640,5850,5850,5850,5850,0
20241211,114000,4273640,5850,5850,5850,5850,0
20241211,113900,4273640,5850,5850,5850,5850,1
20241211,113800,4267790,5860,5860,5860,5860,1
20241211,113700,4261930,5860,5860,5860,5860,0
20241211,113600,4261930,5860,5860,5860,5860,0
20241211,113500,4261930,5860,5860,5860,5860,0
20241211,113400,4261930,5860,5860,5860,5860,0
20241211,113300,4261930,5860,5860,5860,5860,0
20241211,113200,4261930,5860,5860,5860,5860,0
20241211,113100,4261930,5860,5860,5860,5860,2
20241211,113000,4250210,5860,5860,5860,5860,0
20241211,112900,4250210,5860,5860,5860,5860,0
20241211,112800,4250210,5860,5860,5860,5860,11
20241211,112700,4185750,5860,5860,5860,5860,1
20241211,112600,4179890,5860,5850,5860,5850,11
20241211,112500,4115530,5840,5840,5840,5840,0
20241211,112400,4115530,5840,5840,5840,5840,0
20241211,112300,4115530,5840,5840,5840,5840,0
20241211,112200,4115530,5840,5840,5840,5840,0
20241211,112100,4115530,5840,5840,5840,5840,0
20241211,112000,4115530,5840,5840,5840,5840,0
20241211,111900,4115530,5840,5840,5840,5840,1
20241211,111800,4109690,5830,5830,5830,5830,0
20241211,111700,4109690,5830,5840,5840,5830,20
20241211,111600,3993060,5850,5840,5850,5840,10
20241211,111500,3934650,5840,5840,5840,5840,0
20241211,111400,3934650,5840,5840,5840,5840,0
20241211,111300,3934650,5840,5840,5840,5840,0
20241211,111200,3934650,5840,5840,5840,5840,0
20241211,111100,3934650,5840,5840,5840,5840,0
20241211,111000,3934650,5840,5840,5840,5840,0
20241211,110900,3934650,5840,5840,5840,5840,2
20241211,110800,3922970,5840,5840,5840,5840,1
20241211,110700,3917130,5840,5840,5840,5840,0
20241211,110600,3917130,5840,5840,5840,5840,0
20241211,110500,3917130,5840,5840,5840,5840,0
20241211,110400,3917130,5840,5840,5840,5840,0
20241211,110300,3917130,5840,5840,5840,5840,0
20241211,110200,3917130,5840,5840,5840,5840,0
20241211,110100,3917130,5840,5840,5840,5840,0
20241211,110000,3917130,5840,5840,5840,5840,0
20241211,105900,3917130,5840,5840,5840,5840,0
20241211,105800,3917130,5840,5840,5840,5840,0
20241211,105700,3917130,5840,5840,5840,5840,0
20241211,105600,3917130,5840,5840,5840,5840,0
20241211,105500,3917130,5840,5840,5840,5840,0
20241211,105400,3917130,5840,5840,5840,5840,0
20241211,105300,3917130,5840,5840,5840,5840,0
20241211,105200,3917130,5840,5840,5840,5840,0
20241211,105100,3917130,5840,5840,5840,5840,0
20241211,105000,3917130,5840,5840,5840,5840,0
20241211,104900,3917130,5840,5840,5840,5840,0
20241211,104800,3917130,5840,5840,5840,5840,0
20241211,104700,3917130,5840,5840,5840,5840,0
20241211,104600,3917130,5840,5830,5840,5830,2
20241211,104500,3905460,5830,5830,5830,5830,0
20241211,104400,3905460,5830,5830,5830,5830,1
20241211,104300,3899630,5840,5840,5840,5840,0
20241211,104200,3899630,5840,5840,5840,5840,0
20241211,104100,3899630,5840,5830,5840,5830,2
20241211,104000,3887960,5840,5840,5840,5840,0
20241211,103900,3887960,5840,5840,5840,5840,0
20241211,103800,3887960,5840,5840,5840,5840,0
20241211,103700,3887960,5840,5840,5840,5840,0
20241211,103600,3887960,5840,5840,5840,5840,0
20241211,103500,3887960,5840,5840,5840,5840,0
20241211,103400,3887960,5840,5840,5840,5840,0
20241211,103300,3887960,5840,5840,5840,5840,0
20241211,103200,3887960,5840,5840,5840,5840,0
20241211,103100,3887960,5840,5840,5840,5840,0
20241211,103000,3887960,5840,5840,5840,5840,0
20241211,102900,3887960,5840,5840,5840,5840,0
20241211,102800,3887960,5840,5840,5840,5840,0
20241211,102700,3887960,5840,5840,5840,5840,0
20241211,102600,3887960,5840,5840,5840,5840,0
20241211,102500,3887960,5840,5840,5840,5840,0
20241211,102400,3887960,5840,5840,5840,5840,0
20241211,102300,3887960,5840,5840,5840,5840,0
20241211,102200,3887960,5840,5840,5840,5840,0
20241211,102100,3887960,5840,5840,5840,5840,2
20241211,102000,3876280,5840,5840,5840,5840,0
20241211,101900,3876280,5840,5840,5840,5840,0
20241211,101800,3876280,5840,5840,5840,5840,0
20241211,101700,3876280,5840,5830,5840,5830,6
20241211,101600,3841260,5830,5830,5830,5830,0
20241211,101500,3841260,5830,5830,5830,5830,0
20241211,101400,3841260,5830,5830,5830,5830,0
20241211,101300,3841260,5830,5830,5830,5830,2
20241211,101200,3829600,5830,5830,5830,5830,0
20241211,101100,3829600,5830,5830,5830,5830,0
20241211,101000,3829600,5830,5830,5830,5830,1
20241211,100900,3823770,5820,5820,5820,5820,0
20241211,100800,3823770,5820,5820,5820,5820,0
20241211,100700,3823770,5820,5820,5820,5820,0
20241211,100600,3823770,5820,5820,5820,5820,0
20241211,100500,3823770,5820,5820,5820,5820,0
20241211,100400,3823770,5820,5820,5820,5820,0
20241211,100300,3823770,5820,5820,5820,5820,0
20241211,100200,3823770,5820,5820,5820,5820,0
20241211,100100,3823770,5820,5820,5820,5820,1
20241211,100000,3817950,5830,5830,5830,5830,0
20241211,095900,3817950,5830,5820,5830,5820,4
20241211,095800,3794640,5830,5830,5830,5830,0
20241211,095700,3794640,5830,5830,5830,5830,0
20241211,095600,3794640,5830,5830,5830,5830,0
20241211,095500,3794640,5830,5830,5830,5830,0
20241211,095400,3794640,5830,5830,5830,5830,0
20241211,095300,3794640,5830,5830,5830,5830,0
20241211,095200,3794640,5830,5830,5830,5830,0
20241211,095100,3794640,5830,5830,5830,5830,0
20241211,095000,3794640,5830,5830,5830,5830,0
20241211,094900,3794640,5830,5830,5830,5830,0
20241211,094800,3794640,5830,5830,5830,5830,0
20241211,094700,3794640,5830,5830,5830,5830,0
20241211,094600,3794640,5830,5830,5830,5830,1
20241211,094500,3788810,5820,5820,5820,5820,0
20241211,094400,3788810,5820,5820,5820,5820,0
20241211,094300,3788810,5820,5820,5820,5820,1
20241211,094200,3782990,5810,5810,5810,5810,0
20241211,094100,3782990,5810,5810,5810,5810,0
20241211,094000,3782990,5810,5810,5810,5810,0
20241211,093900,3782990,5810,5810,5810,5810,0
20241211,093800,3782990,5810,5810,5810,5810,0
20241211,093700,3782990,5810,5810,5810,5810,0
20241211,093600,3782990,5810,5810,5810,5810,0
20241211,093500,3782990,5810,5810,5810,5810,0
20241211,093400,3782990,5810,5810,5810,5810,0
20241211,093300,3782990,5810,5810,5810,5810,0
20241211,093200,3782990,5810,5810,5810,5810,0
20241211,093100,3782990,5810,5810,5810,5810,0
20241211,093000,3782990,5810,5810,5810,5810,0
20241211,092900,3782990,5810,5810,5810,5810,0
20241211,092800,3782990,5810,5810,5810,5810,0
20241211,092700,3782990,5810,5810,5810,5810,0
20241211,092600,3782990,5810,5810,5810,5810,0
20241211,092500,3782990,5810,5810,5810,5810,0
20241211,092400,3782990,5810,5810,5810,5810,0
20241211,092300,3782990,5810,5810,5810,5810,0
20241211,092200,3782990,5810,5790,5810,5790,120
20241211,092100,3086230,5800,5800,5800,5800,14
20241211,092000,3005030,5810,5810,5810,5810,0
20241211,091900,3005030,5810,5810,5810,5810,0
20241211,091800,3005030,5810,5810,5810,5810,0
20241211,091700,3005030,5810,5810,5810,5810,0
20241211,091600,3005030,5810,5810,5810,5810,0
20241211,091500,3005030,5810,5810,5810,5810,0
20241211,091400,3005030,5810,5810,5810,5810,0
20241211,091300,3005030,5810,5810,5810,5810,0
20241211,091200,3005030,5810,5810,5810,5810,0
20241211,091100,3005030,5810,5810,5810,5810,0
20241211,091000,3005030,5810,5810,5810,5810,0
20241211,090900,3005030,5810,5810,5810,5810,0
20241211,090800,3005030,5810,5810,5810,5810,0
20241211,090700,3005030,5810,5810,5810,5810,0
20241211,090600,3005030,5810,5810,5810,5810,0
20241211,090500,3005030,5810,5810,5810,5810,0
20241211,090400,3005030,5810,5810,5810,5810,0
20241211,090300,3005030,5810,5810,5810,5810,1
20241211,090200,2999220,5790,5790,5790,5790,0
20241211,090100,2999220,5790,5790,5790,5790,0
20241211,090000,2999220,5790,5790,5790,5790,474