KissMeData/141000/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,202600,91993610,6620,6620,6620,6620,262
20241211,202500,91993610,6620,6620,6620,6620,0
20241211,202400,91993610,6620,6620,6620,6620,0
20241211,202300,91993610,6620,6620,6620,6620,0
20241211,202200,91993610,6620,6620,6620,6620,0
20241211,202100,91993610,6620,6620,6620,6620,0
20241211,202000,91993610,6620,6620,6620,6620,0
20241211,201900,91993610,6620,6620,6620,6620,0
20241211,201800,91993610,6620,6620,6620,6620,0
20241211,201700,91993610,6620,6620,6620,6620,0
20241211,201600,91993610,6620,6620,6620,6620,0
20241211,201500,91993610,6620,6620,6620,6620,0
20241211,201400,91993610,6620,6620,6620,6620,0
20241211,201300,91993610,6620,6620,6620,6620,0
20241211,201200,91993610,6620,6620,6620,6620,0
20241211,201100,91993610,6620,6620,6620,6620,0
20241211,201000,91993610,6620,6620,6620,6620,0
20241211,200900,91993610,6620,6620,6620,6620,0
20241211,200800,91993610,6620,6620,6620,6620,0
20241211,200700,91993610,6620,6620,6620,6620,0
20241211,200600,91993610,6620,6620,6620,6620,0
20241211,200500,91993610,6620,6620,6620,6620,0
20241211,200400,91993610,6620,6620,6620,6620,0
20241211,200300,91993610,6620,6620,6620,6620,0
20241211,200200,91993610,6620,6620,6620,6620,0
20241211,200100,91993610,6620,6620,6620,6620,0
20241211,200000,91993610,6620,6620,6620,6620,0
20241211,195900,91993610,6620,6620,6620,6620,0
20241211,195800,91993610,6620,6620,6620,6620,0
20241211,195700,91993610,6620,6620,6620,6620,0
20241211,195600,91993610,6620,6620,6620,6620,262
20241211,195500,91993610,6620,6620,6620,6620,0
20241211,195400,91993610,6620,6620,6620,6620,0
20241211,195300,91993610,6620,6620,6620,6620,0
20241211,195200,91993610,6620,6620,6620,6620,0
20241211,195100,91993610,6620,6620,6620,6620,0
20241211,195000,91993610,6620,6620,6620,6620,0
20241211,194900,91993610,6620,6620,6620,6620,0
20241211,194800,91993610,6620,6620,6620,6620,0
20241211,194700,91993610,6620,6620,6620,6620,0
20241211,194600,91993610,6620,6620,6620,6620,0
20241211,194500,91993610,6620,6620,6620,6620,0
20241211,194400,91993610,6620,6620,6620,6620,0
20241211,194300,91993610,6620,6620,6620,6620,0
20241211,194200,91993610,6620,6620,6620,6620,0
20241211,194100,91993610,6620,6620,6620,6620,0
20241211,194000,91993610,6620,6620,6620,6620,0
20241211,193900,91993610,6620,6620,6620,6620,0
20241211,193800,91993610,6620,6620,6620,6620,0
20241211,193700,91993610,6620,6620,6620,6620,0
20241211,193600,91993610,6620,6620,6620,6620,0
20241211,193500,91993610,6620,6620,6620,6620,0
20241211,193400,91993610,6620,6620,6620,6620,0
20241211,193300,91993610,6620,6620,6620,6620,0
20241211,193200,91993610,6620,6620,6620,6620,0
20241211,193100,91993610,6620,6620,6620,6620,0
20241211,193000,91993610,6620,6620,6620,6620,0
20241211,192900,91993610,6620,6620,6620,6620,0
20241211,192800,91993610,6620,6620,6620,6620,0
20241211,192700,91993610,6620,6620,6620,6620,0
20241211,192600,91993610,6620,6620,6620,6620,262
20241211,192500,91993610,6620,6620,6620,6620,0
20241211,192400,91993610,6620,6620,6620,6620,0
20241211,192300,91993610,6620,6620,6620,6620,0
20241211,192200,91993610,6620,6620,6620,6620,0
20241211,192100,91993610,6620,6620,6620,6620,0
20241211,192000,91993610,6620,6620,6620,6620,0
20241211,191900,91993610,6620,6620,6620,6620,0
20241211,191800,91993610,6620,6620,6620,6620,0
20241211,191700,91993610,6620,6620,6620,6620,0
20241211,191600,91993610,6620,6620,6620,6620,0
20241211,191500,91993610,6620,6620,6620,6620,0
20241211,191400,91993610,6620,6620,6620,6620,0
20241211,191300,91993610,6620,6620,6620,6620,0
20241211,191200,91993610,6620,6620,6620,6620,0
20241211,191100,91993610,6620,6620,6620,6620,0
20241211,191000,91993610,6620,6620,6620,6620,0
20241211,190900,91993610,6620,6620,6620,6620,0
20241211,190800,91993610,6620,6620,6620,6620,0
20241211,190700,91993610,6620,6620,6620,6620,0
20241211,190600,91993610,6620,6620,6620,6620,0
20241211,190500,91993610,6620,6620,6620,6620,0
20241211,190400,91993610,6620,6620,6620,6620,0
20241211,190300,91993610,6620,6620,6620,6620,0
20241211,190200,91993610,6620,6620,6620,6620,0
20241211,190100,91993610,6620,6620,6620,6620,0
20241211,190000,91993610,6620,6620,6620,6620,0
20241211,185900,91993610,6620,6620,6620,6620,0
20241211,185800,91993610,6620,6620,6620,6620,0
20241211,185700,91993610,6620,6620,6620,6620,0
20241211,185600,91993610,6620,6620,6620,6620,262
20241211,185500,91993610,6620,6620,6620,6620,0
20241211,185400,91993610,6620,6620,6620,6620,0
20241211,185300,91993610,6620,6620,6620,6620,0
20241211,185200,91993610,6620,6620,6620,6620,0
20241211,185100,91993610,6620,6620,6620,6620,0
20241211,185000,91993610,6620,6620,6620,6620,0
20241211,184900,91993610,6620,6620,6620,6620,0
20241211,184800,91993610,6620,6620,6620,6620,0
20241211,184700,91993610,6620,6620,6620,6620,0
20241211,184600,91993610,6620,6620,6620,6620,0
20241211,184500,91993610,6620,6620,6620,6620,0
20241211,184400,91993610,6620,6620,6620,6620,0
20241211,184300,91993610,6620,6620,6620,6620,0
20241211,184200,91993610,6620,6620,6620,6620,0
20241211,184100,91993610,6620,6620,6620,6620,0
20241211,184000,91993610,6620,6620,6620,6620,0
20241211,183900,91993610,6620,6620,6620,6620,0
20241211,183800,91993610,6620,6620,6620,6620,0
20241211,183700,91993610,6620,6620,6620,6620,0
20241211,183600,91993610,6620,6620,6620,6620,0
20241211,183500,91993610,6620,6620,6620,6620,0
20241211,183400,91993610,6620,6620,6620,6620,0
20241211,183300,91993610,6620,6620,6620,6620,0
20241211,183200,91993610,6620,6620,6620,6620,0
20241211,183100,91993610,6620,6620,6620,6620,0
20241211,183000,91993610,6620,6620,6620,6620,0
20241211,182900,91993610,6620,6620,6620,6620,0
20241211,182800,91993610,6620,6620,6620,6620,0
20241211,182700,91993610,6620,6620,6620,6620,0
20241211,182600,91993610,6620,6620,6620,6620,262
20241211,182500,91993610,6620,6620,6620,6620,0
20241211,182400,91993610,6620,6620,6620,6620,0
20241211,182300,91993610,6620,6620,6620,6620,0
20241211,182200,91993610,6620,6620,6620,6620,0
20241211,182100,91993610,6620,6620,6620,6620,0
20241211,182000,91993610,6620,6620,6620,6620,0
20241211,181900,91993610,6620,6620,6620,6620,0
20241211,181800,91993610,6620,6620,6620,6620,0
20241211,181700,91993610,6620,6620,6620,6620,0
20241211,181600,91993610,6620,6620,6620,6620,0
20241211,181500,91993610,6620,6620,6620,6620,0
20241211,181400,91993610,6620,6620,6620,6620,0
20241211,181300,91993610,6620,6620,6620,6620,0
20241211,181200,91993610,6620,6620,6620,6620,0
20241211,181100,91993610,6620,6620,6620,6620,0
20241211,181000,91993610,6620,6620,6620,6620,0
20241211,180900,91993610,6620,6620,6620,6620,0
20241211,180800,91993610,6620,6620,6620,6620,0
20241211,180700,91993610,6620,6620,6620,6620,0
20241211,180600,91993610,6620,6620,6620,6620,0
20241211,180500,91993610,6620,6620,6620,6620,0
20241211,180400,91993610,6620,6620,6620,6620,0
20241211,180300,91993610,6620,6620,6620,6620,0
20241211,180200,91993610,6620,6620,6620,6620,0
20241211,180100,91993610,6620,6620,6620,6620,0
20241211,180000,91993610,6620,6620,6620,6620,0
20241211,175900,91993610,6620,6620,6620,6620,0
20241211,175800,91993610,6620,6620,6620,6620,0
20241211,175700,91993610,6620,6620,6620,6620,0
20241211,175600,91993610,6620,6620,6620,6620,262
20241211,175500,91993610,6620,6620,6620,6620,0
20241211,175400,91993610,6620,6620,6620,6620,0
20241211,175300,91993610,6620,6620,6620,6620,0
20241211,175200,91993610,6620,6620,6620,6620,0
20241211,175100,91993610,6620,6620,6620,6620,0
20241211,175000,91993610,6620,6620,6620,6620,0
20241211,174900,91993610,6620,6620,6620,6620,0
20241211,174800,91993610,6620,6620,6620,6620,0
20241211,174700,91993610,6620,6620,6620,6620,0
20241211,174600,91993610,6620,6620,6620,6620,0
20241211,174500,91993610,6620,6620,6620,6620,0
20241211,174400,91993610,6620,6620,6620,6620,0
20241211,174300,91993610,6620,6620,6620,6620,0
20241211,174200,91993610,6620,6620,6620,6620,0
20241211,174100,91993610,6620,6620,6620,6620,0
20241211,174000,91993610,6620,6620,6620,6620,0
20241211,173900,91993610,6620,6620,6620,6620,0
20241211,173800,91993610,6620,6620,6620,6620,0
20241211,173700,91993610,6620,6620,6620,6620,0
20241211,173600,91993610,6620,6620,6620,6620,0
20241211,173500,91993610,6620,6620,6620,6620,0
20241211,173400,91993610,6620,6620,6620,6620,0
20241211,173300,91993610,6620,6620,6620,6620,0
20241211,173200,91993610,6620,6620,6620,6620,0
20241211,173100,91993610,6620,6620,6620,6620,0
20241211,173000,91993610,6620,6620,6620,6620,0
20241211,172900,91993610,6620,6620,6620,6620,0
20241211,172800,91993610,6620,6620,6620,6620,0
20241211,172700,91993610,6620,6620,6620,6620,0
20241211,172600,91993610,6620,6620,6620,6620,262
20241211,172500,91993610,6620,6620,6620,6620,0
20241211,172400,91993610,6620,6620,6620,6620,0
20241211,172300,91993610,6620,6620,6620,6620,0
20241211,172200,91993610,6620,6620,6620,6620,0
20241211,172100,91993610,6620,6620,6620,6620,0
20241211,172000,91993610,6620,6620,6620,6620,0
20241211,171900,91993610,6620,6620,6620,6620,0
20241211,171800,91993610,6620,6620,6620,6620,0
20241211,171700,91993610,6620,6620,6620,6620,0
20241211,171600,91993610,6620,6620,6620,6620,0
20241211,171500,91993610,6620,6620,6620,6620,0
20241211,171400,91993610,6620,6620,6620,6620,0
20241211,171300,91993610,6620,6620,6620,6620,0
20241211,171200,91993610,6620,6620,6620,6620,0
20241211,171100,91993610,6620,6620,6620,6620,0
20241211,171000,91993610,6620,6620,6620,6620,0
20241211,170900,91993610,6620,6620,6620,6620,0
20241211,170800,91993610,6620,6620,6620,6620,0
20241211,170700,91993610,6620,6620,6620,6620,0
20241211,170600,91993610,6620,6620,6620,6620,0
20241211,170500,91993610,6620,6620,6620,6620,0
20241211,170400,91993610,6620,6620,6620,6620,0
20241211,170300,91993610,6620,6620,6620,6620,0
20241211,170200,91993610,6620,6620,6620,6620,0
20241211,170100,91993610,6620,6620,6620,6620,0
20241211,170000,91993610,6620,6620,6620,6620,0
20241211,165900,91993610,6620,6620,6620,6620,0
20241211,165800,91993610,6620,6620,6620,6620,0
20241211,165700,91993610,6620,6620,6620,6620,0
20241211,165600,91993610,6620,6620,6620,6620,262
20241211,165500,91993610,6620,6620,6620,6620,0
20241211,165400,91993610,6620,6620,6620,6620,0
20241211,165300,91993610,6620,6620,6620,6620,0
20241211,165200,91993610,6620,6620,6620,6620,0
20241211,165100,91993610,6620,6620,6620,6620,0
20241211,165000,91993610,6620,6620,6620,6620,0
20241211,164900,91993610,6620,6620,6620,6620,0
20241211,164800,91993610,6620,6620,6620,6620,0
20241211,164700,91993610,6620,6620,6620,6620,0
20241211,164600,91993610,6620,6620,6620,6620,0
20241211,164500,91993610,6620,6620,6620,6620,0
20241211,164400,91993610,6620,6620,6620,6620,0
20241211,164300,91993610,6620,6620,6620,6620,0
20241211,164200,91993610,6620,6620,6620,6620,0
20241211,164100,91993610,6620,6620,6620,6620,0
20241211,164000,91993610,6620,6620,6620,6620,0
20241211,163900,91993610,6620,6620,6620,6620,0
20241211,163800,91993610,6620,6620,6620,6620,0
20241211,163700,91993610,6620,6620,6620,6620,0
20241211,163600,91993610,6620,6620,6620,6620,0
20241211,163500,91993610,6620,6620,6620,6620,0
20241211,163400,91993610,6620,6620,6620,6620,0
20241211,163300,91993610,6620,6620,6620,6620,0
20241211,163200,91993610,6620,6620,6620,6620,0
20241211,163100,91993610,6620,6620,6620,6620,0
20241211,163000,91993610,6620,6620,6620,6620,0
20241211,162900,91993610,6620,6620,6620,6620,0
20241211,162800,91993610,6620,6620,6620,6620,0
20241211,162700,91993610,6620,6620,6620,6620,0
20241211,162600,91993610,6620,6620,6620,6620,262
20241211,162500,91993610,6620,6620,6620,6620,0
20241211,162400,91993610,6620,6620,6620,6620,0
20241211,162300,91993610,6620,6620,6620,6620,0
20241211,162200,91993610,6620,6620,6620,6620,0
20241211,162100,91993610,6620,6620,6620,6620,0
20241211,162000,91993610,6620,6620,6620,6620,0
20241211,161900,91993610,6620,6620,6620,6620,0
20241211,161800,91993610,6620,6620,6620,6620,0
20241211,161700,91993610,6620,6620,6620,6620,0
20241211,161600,91993610,6620,6620,6620,6620,0
20241211,161500,91993610,6620,6620,6620,6620,0
20241211,161400,91993610,6620,6620,6620,6620,0
20241211,161300,91993610,6620,6620,6620,6620,0
20241211,161200,91993610,6620,6620,6620,6620,0
20241211,161100,91993610,6620,6620,6620,6620,0
20241211,161000,91993610,6620,6620,6620,6620,0
20241211,160900,91993610,6620,6620,6620,6620,0
20241211,160800,91993610,6620,6620,6620,6620,0
20241211,160700,91993610,6620,6620,6620,6620,0
20241211,160600,91993610,6620,6620,6620,6620,0
20241211,160500,91993610,6620,6620,6620,6620,0
20241211,160400,91993610,6620,6620,6620,6620,0
20241211,160300,91993610,6620,6620,6620,6620,0
20241211,160200,91993610,6620,6620,6620,6620,0
20241211,160100,91993610,6620,6620,6620,6620,0
20241211,160000,91993610,6620,6620,6620,6620,0
20241211,155900,91993610,6620,6620,6620,6620,0
20241211,155800,91993610,6620,6620,6620,6620,0
20241211,155700,91993610,6620,6620,6620,6620,0
20241211,155600,91993610,6620,6620,6620,6620,262
20241211,155500,91993610,6620,6620,6620,6620,0
20241211,155400,91993610,6620,6620,6620,6620,0
20241211,155300,91993610,6620,6620,6620,6620,0
20241211,155200,91993610,6620,6620,6620,6620,0
20241211,155100,91993610,6620,6620,6620,6620,0
20241211,155000,91993610,6620,6620,6620,6620,0
20241211,154900,91993610,6620,6620,6620,6620,0
20241211,154800,91993610,6620,6620,6620,6620,0
20241211,154700,91993610,6620,6620,6620,6620,0
20241211,154600,91993610,6620,6620,6620,6620,0
20241211,154500,91993610,6620,6620,6620,6620,0
20241211,154400,91993610,6620,6620,6620,6620,0
20241211,154300,91993610,6620,6620,6620,6620,0
20241211,154200,91993610,6620,6620,6620,6620,0
20241211,154100,91993610,6620,6620,6620,6620,0
20241211,154000,91993610,6620,6620,6620,6620,0
20241211,153900,91993610,6620,6620,6620,6620,0
20241211,153800,91993610,6620,6620,6620,6620,0
20241211,153700,91993610,6620,6620,6620,6620,0
20241211,153600,91993610,6620,6620,6620,6620,0
20241211,153500,91993610,6620,6620,6620,6620,0
20241211,153400,91993610,6620,6620,6620,6620,0
20241211,153300,91993610,6620,6620,6620,6620,0
20241211,153200,91993610,6620,6620,6620,6620,0
20241211,153100,91993610,6620,6620,6620,6620,0
20241211,153000,91993610,6620,6620,6620,6620,262
20241211,152900,90259170,6630,6630,6630,6630,0
20241211,152800,90259170,6630,6630,6630,6630,0
20241211,152700,90259170,6630,6630,6630,6630,0
20241211,152600,90259170,6630,6630,6630,6630,0
20241211,152500,90259170,6630,6630,6630,6630,0
20241211,152400,90259170,6630,6630,6630,6630,0
20241211,152300,90259170,6630,6630,6630,6630,0
20241211,152200,90259170,6630,6630,6630,6630,0
20241211,152100,90259170,6630,6630,6630,6630,0
20241211,152000,90259170,6630,6630,6630,6630,0
20241211,151900,90259170,6630,6630,6630,6630,0
20241211,151800,90259170,6630,6630,6630,6630,0
20241211,151700,90259170,6630,6630,6630,6630,15
20241211,151600,90159720,6630,6630,6630,6630,1
20241211,151500,90153090,6630,6630,6630,6630,0
20241211,151400,90153090,6630,6630,6630,6630,0
20241211,151300,90153090,6630,6630,6630,6630,200
20241211,151200,88827090,6630,6630,6630,6630,0
20241211,151100,88827090,6630,6630,6630,6630,0
20241211,151000,88827090,6630,6630,6630,6630,0
20241211,150900,88827090,6630,6630,6630,6630,0
20241211,150800,88827090,6630,6630,6630,6630,1
20241211,150700,88820460,6630,6630,6630,6630,0
20241211,150600,88820460,6630,6630,6630,6630,0
20241211,150500,88820460,6630,6630,6630,6630,0
20241211,150400,88820460,6630,6630,6630,6630,583
20241211,150300,84955170,6640,6640,6640,6640,0
20241211,150200,84955170,6640,6640,6640,6640,0
20241211,150100,84955170,6640,6640,6640,6640,137
20241211,150000,84045490,6650,6650,6650,6640,258
20241211,145900,82329860,6660,6660,6660,6660,13
20241211,145800,82243280,6650,6650,6650,6650,0
20241211,145700,82243280,6650,6650,6650,6650,17
20241211,145600,82130230,6660,6660,6660,6660,0
20241211,145500,82130230,6660,6660,6660,6660,0
20241211,145400,82130230,6660,6660,6660,6660,0
20241211,145300,82130230,6660,6660,6660,6660,0
20241211,145200,82130230,6660,6660,6660,6660,0
20241211,145100,82130230,6660,6660,6660,6660,0
20241211,145000,82130230,6660,6650,6660,6650,100
20241211,144900,81465130,6660,6660,6660,6660,0
20241211,144800,81465130,6660,6660,6660,6660,0
20241211,144700,81465130,6660,6660,6660,6660,0
20241211,144600,81465130,6660,6660,6660,6660,0
20241211,144500,81465130,6660,6660,6660,6660,0
20241211,144400,81465130,6660,6660,6660,6660,0
20241211,144300,81465130,6660,6660,6660,6660,2
20241211,144200,81451810,6660,6660,6660,6660,0
20241211,144100,81451810,6660,6660,6660,6660,0
20241211,144000,81451810,6660,6660,6660,6660,13
20241211,143900,81365230,6660,6660,6660,6660,10
20241211,143800,81298630,6660,6660,6660,6660,0
20241211,143700,81298630,6660,6660,6660,6660,0
20241211,143600,81298630,6660,6660,6660,6660,10
20241211,143500,81232030,6660,6660,6660,6660,0
20241211,143400,81232030,6660,6660,6660,6660,56
20241211,143300,80859070,6660,6660,6660,6660,3
20241211,143200,80839090,6660,6660,6660,6660,0
20241211,143100,80839090,6660,6660,6660,6660,14
20241211,143000,80745850,6650,6650,6650,6650,0
20241211,142900,80745850,6650,6650,6650,6650,0
20241211,142800,80745850,6650,6650,6650,6650,0
20241211,142700,80745850,6650,6650,6650,6650,0
20241211,142600,80745850,6650,6650,6650,6650,0
20241211,142500,80745850,6650,6650,6650,6650,0
20241211,142400,80745850,6650,6650,6650,6650,0
20241211,142300,80745850,6650,6650,6650,6650,0
20241211,142200,80745850,6650,6650,6650,6650,0
20241211,142100,80745850,6650,6650,6650,6650,0
20241211,142000,80745850,6650,6650,6650,6650,4
20241211,141900,80719250,6660,6660,6660,6660,0
20241211,141800,80719250,6660,6660,6660,6660,0
20241211,141700,80719250,6660,6660,6660,6660,0
20241211,141600,80719250,6660,6660,6660,6660,3
20241211,141500,80699270,6660,6660,6660,6660,0
20241211,141400,80699270,6660,6660,6660,6660,0
20241211,141300,80699270,6660,6660,6660,6660,0
20241211,141200,80699270,6660,6660,6660,6660,0
20241211,141100,80699270,6660,6660,6660,6660,0
20241211,141000,80699270,6660,6660,6660,6660,0
20241211,140900,80699270,6660,6660,6660,6660,0
20241211,140800,80699270,6660,6660,6660,6660,3
20241211,140700,80679290,6670,6670,6670,6670,0
20241211,140600,80679290,6670,6670,6670,6670,0
20241211,140500,80679290,6670,6670,6670,6670,0
20241211,140400,80679290,6670,6670,6670,6670,0
20241211,140300,80679290,6670,6670,6670,6670,22
20241211,140200,80532550,6670,6670,6670,6670,1
20241211,140100,80525880,6630,6630,6630,6630,0
20241211,140000,80525880,6630,6630,6630,6630,155
20241211,135900,79498230,6660,6660,6660,6660,0
20241211,135800,79498230,6660,6660,6660,6660,0
20241211,135700,79498230,6660,6660,6660,6660,0
20241211,135600,79498230,6660,6660,6660,6660,0
20241211,135500,79498230,6660,6660,6660,6660,3
20241211,135400,79478250,6660,6660,6660,6660,0
20241211,135300,79478250,6660,6660,6660,6660,0
20241211,135200,79478250,6660,6660,6660,6660,538
20241211,135100,75895170,6630,6630,6630,6630,0
20241211,135000,75895170,6630,6630,6630,6630,0
20241211,134900,75895170,6630,6630,6630,6630,205
20241211,134800,74536020,6660,6660,6660,6660,0
20241211,134700,74536020,6660,6660,6660,6660,0
20241211,134600,74536020,6660,6660,6660,6660,3
20241211,134500,74516040,6670,6670,6670,6670,0
20241211,134400,74516040,6670,6670,6670,6670,0
20241211,134300,74516040,6670,6670,6670,6670,0
20241211,134200,74516040,6670,6670,6670,6670,0
20241211,134100,74516040,6670,6670,6670,6670,0
20241211,134000,74516040,6670,6670,6670,6670,0
20241211,133900,74516040,6670,6670,6670,6670,0
20241211,133800,74516040,6670,6670,6670,6670,1
20241211,133700,74509370,6640,6640,6640,6640,0
20241211,133600,74509370,6640,6640,6640,6640,56
20241211,133500,74137530,6640,6640,6640,6640,0
20241211,133400,74137530,6640,6640,6640,6640,512
20241211,133300,70737850,6640,6620,6640,6590,860
20241211,133200,65047250,6620,6620,6620,6620,0
20241211,133100,65047250,6620,6620,6620,6620,0
20241211,133000,65047250,6620,6620,6620,6620,0
20241211,132900,65047250,6620,6620,6620,6620,0
20241211,132800,65047250,6620,6620,6620,6620,0
20241211,132700,65047250,6620,6620,6620,6620,0
20241211,132600,65047250,6620,6620,6620,6620,0
20241211,132500,65047250,6620,6620,6620,6620,0
20241211,132400,65047250,6620,6620,6620,6620,0
20241211,132300,65047250,6620,6620,6620,6620,0
20241211,132200,65047250,6620,6620,6620,6620,0
20241211,132100,65047250,6620,6620,6620,6620,0
20241211,132000,65047250,6620,6620,6620,6620,0
20241211,131900,65047250,6620,6620,6620,6620,1
20241211,131800,65040630,6620,6620,6620,6620,0
20241211,131700,65040630,6620,6620,6620,6620,0
20241211,131600,65040630,6620,6620,6620,6620,0
20241211,131500,65040630,6620,6620,6620,6620,0
20241211,131400,65040630,6620,6620,6620,6620,0
20241211,131300,65040630,6620,6630,6630,6620,4
20241211,131200,65014130,6630,6630,6630,6630,0
20241211,131100,65014130,6630,6630,6630,6630,0
20241211,131000,65014130,6630,6630,6630,6630,0
20241211,130900,65014130,6630,6630,6630,6630,0
20241211,130800,65014130,6630,6630,6630,6630,0
20241211,130700,65014130,6630,6630,6630,6630,0
20241211,130600,65014130,6630,6630,6630,6630,0
20241211,130500,65014130,6630,6630,6630,6630,0
20241211,130400,65014130,6630,6630,6630,6630,1
20241211,130300,65007500,6630,6630,6630,6630,3
20241211,130200,64987610,6630,6630,6630,6630,0
20241211,130100,64987610,6630,6630,6630,6630,0
20241211,130000,64987610,6630,6630,6630,6630,0
20241211,125900,64987610,6630,6630,6630,6630,0
20241211,125800,64987610,6630,6630,6630,6630,0
20241211,125700,64987610,6630,6630,6630,6630,0
20241211,125600,64987610,6630,6630,6630,6630,0
20241211,125500,64987610,6630,6630,6630,6630,0
20241211,125400,64987610,6630,6630,6630,6630,0
20241211,125300,64987610,6630,6630,6630,6630,5
20241211,125200,64954460,6630,6630,6630,6630,0
20241211,125100,64954460,6630,6630,6630,6630,1
20241211,125000,64947830,6630,6630,6630,6630,0
20241211,124900,64947830,6630,6630,6630,6630,0
20241211,124800,64947830,6630,6630,6630,6630,0
20241211,124700,64947830,6630,6630,6630,6630,0
20241211,124600,64947830,6630,6630,6630,6630,1
20241211,124500,64941200,6630,6630,6630,6630,0
20241211,124400,64941200,6630,6630,6630,6630,0
20241211,124300,64941200,6630,6630,6630,6630,0
20241211,124200,64941200,6630,6630,6630,6630,0
20241211,124100,64941200,6630,6630,6630,6630,1
20241211,124000,64934570,6610,6610,6610,6610,0
20241211,123900,64934570,6610,6610,6610,6610,0
20241211,123800,64934570,6610,6610,6610,6610,0
20241211,123700,64934570,6610,6610,6610,6610,0
20241211,123600,64934570,6610,6610,6610,6610,0
20241211,123500,64934570,6610,6610,6610,6610,0
20241211,123400,64934570,6610,6610,6610,6610,0
20241211,123300,64934570,6610,6610,6610,6610,0
20241211,123200,64934570,6610,6610,6610,6610,0
20241211,123100,64934570,6610,6610,6610,6610,0
20241211,123000,64934570,6610,6610,6610,6610,0
20241211,122900,64934570,6610,6610,6610,6610,0
20241211,122800,64934570,6610,6610,6610,6610,0
20241211,122700,64934570,6610,6610,6610,6610,0
20241211,122600,64934570,6610,6610,6610,6610,24
20241211,122500,64775930,6630,6630,6630,6630,7
20241211,122400,64729520,6640,6640,6640,6640,0
20241211,122300,64729520,6640,6640,6640,6640,7
20241211,122200,64683040,6640,6640,6640,6640,0
20241211,122100,64683040,6640,6640,6640,6640,0
20241211,122000,64683040,6640,6640,6640,6640,0
20241211,121900,64683040,6640,6640,6640,6640,0
20241211,121800,64683040,6640,6640,6640,6640,0
20241211,121700,64683040,6640,6640,6640,6640,0
20241211,121600,64683040,6640,6640,6640,6640,0
20241211,121500,64683040,6640,6640,6640,6640,0
20241211,121400,64683040,6640,6640,6640,6640,16
20241211,121300,64576800,6640,6640,6640,6640,0
20241211,121200,64576800,6640,6640,6640,6640,0
20241211,121100,64576800,6640,6640,6640,6640,0
20241211,121000,64576800,6640,6640,6640,6640,0
20241211,120900,64576800,6640,6640,6640,6640,0
20241211,120800,64576800,6640,6640,6640,6640,0
20241211,120700,64576800,6640,6640,6640,6640,0
20241211,120600,64576800,6640,6620,6640,6620,54
20241211,120500,64218720,6620,6620,6620,6620,6
20241211,120400,64179000,6620,6620,6620,6620,0
20241211,120300,64179000,6620,6620,6620,6620,0
20241211,120200,64179000,6620,6620,6620,6620,0
20241211,120100,64179000,6620,6620,6620,6620,0
20241211,120000,64179000,6620,6620,6620,6620,0
20241211,115900,64179000,6620,6620,6620,6620,0
20241211,115800,64179000,6620,6620,6620,6620,0
20241211,115700,64179000,6620,6620,6620,6620,1
20241211,115600,64172380,6590,6590,6590,6590,0
20241211,115500,64172380,6590,6590,6590,6590,0
20241211,115400,64172380,6590,6590,6590,6590,0
20241211,115300,64172380,6590,6590,6590,6590,0
20241211,115200,64172380,6590,6590,6590,6590,0
20241211,115100,64172380,6590,6590,6590,6590,0
20241211,115000,64172380,6590,6600,6600,6590,2447
20241211,114900,48028030,6610,6610,6610,6610,0
20241211,114800,48028030,6610,6610,6610,6610,504
20241211,114700,44696590,6610,6610,6610,6610,0
20241211,114600,44696590,6610,6640,6640,6610,21
20241211,114500,44557620,6620,6620,6620,6620,0
20241211,114400,44557620,6620,6620,6620,6620,0
20241211,114300,44557620,6620,6640,6640,6620,1124
20241211,114200,37115680,6640,6640,6640,6640,0
20241211,114100,37115680,6640,6640,6640,6640,0
20241211,114000,37115680,6640,6640,6640,6640,0
20241211,113900,37115680,6640,6640,6640,6640,0
20241211,113800,37115680,6640,6640,6640,6640,0
20241211,113700,37115680,6640,6640,6640,6640,0
20241211,113600,37115680,6640,6640,6640,6640,0
20241211,113500,37115680,6640,6640,6640,6640,0
20241211,113400,37115680,6640,6640,6640,6640,0
20241211,113300,37115680,6640,6640,6640,6640,5
20241211,113200,37082480,6640,6640,6640,6640,0
20241211,113100,37082480,6640,6640,6640,6640,0
20241211,113000,37082480,6640,6640,6640,6640,0
20241211,112900,37082480,6640,6640,6640,6640,0
20241211,112800,37082480,6640,6640,6640,6640,0
20241211,112700,37082480,6640,6640,6640,6640,0
20241211,112600,37082480,6640,6640,6640,6640,0
20241211,112500,37082480,6640,6640,6640,6640,0
20241211,112400,37082480,6640,6640,6640,6640,0
20241211,112300,37082480,6640,6640,6640,6640,2
20241211,112200,37069200,6640,6640,6640,6640,0
20241211,112100,37069200,6640,6640,6640,6640,0
20241211,112000,37069200,6640,6640,6640,6640,0
20241211,111900,37069200,6640,6640,6640,6640,0
20241211,111800,37069200,6640,6640,6640,6640,0
20241211,111700,37069200,6640,6640,6640,6640,0
20241211,111600,37069200,6640,6640,6640,6640,0
20241211,111500,37069200,6640,6640,6640,6640,0
20241211,111400,37069200,6640,6640,6640,6640,0
20241211,111300,37069200,6640,6640,6640,6640,3
20241211,111200,37049280,6640,6640,6640,6640,234
20241211,111100,35495520,6640,6640,6640,6640,0
20241211,111000,35495520,6640,6640,6640,6640,0
20241211,110900,35495520,6640,6640,6640,6640,0
20241211,110800,35495520,6640,6640,6640,6640,0
20241211,110700,35495520,6640,6640,6640,6640,0
20241211,110600,35495520,6640,6640,6640,6640,0
20241211,110500,35495520,6640,6640,6640,6640,0
20241211,110400,35495520,6640,6640,6640,6640,3
20241211,110300,35475600,6650,6650,6650,6650,3
20241211,110200,35455650,6650,6650,6650,6650,0
20241211,110100,35455650,6650,6650,6650,6650,0
20241211,110000,35455650,6650,6650,6650,6650,0
20241211,105900,35455650,6650,6650,6650,6650,0
20241211,105800,35455650,6650,6650,6650,6650,0
20241211,105700,35455650,6650,6650,6650,6650,0
20241211,105600,35455650,6650,6650,6650,6650,0
20241211,105500,35455650,6650,6650,6650,6650,0
20241211,105400,35455650,6650,6650,6650,6650,0
20241211,105300,35455650,6650,6650,6650,6650,0
20241211,105200,35455650,6650,6650,6650,6650,0
20241211,105100,35455650,6650,6650,6650,6650,1
20241211,105000,35449000,6640,6640,6640,6640,0
20241211,104900,35449000,6640,6640,6640,6640,0
20241211,104800,35449000,6640,6640,6640,6640,0
20241211,104700,35449000,6640,6640,6640,6640,0
20241211,104600,35449000,6640,6640,6640,6640,0
20241211,104500,35449000,6640,6640,6640,6640,0
20241211,104400,35449000,6640,6640,6640,6640,0
20241211,104300,35449000,6640,6640,6640,6640,3
20241211,104200,35429080,6640,6640,6640,6640,0
20241211,104100,35429080,6640,6640,6640,6640,0
20241211,104000,35429080,6640,6640,6640,6640,255
20241211,103900,33735880,6630,6630,6630,6630,0
20241211,103800,33735880,6630,6630,6630,6630,0
20241211,103700,33735880,6630,6630,6630,6630,0
20241211,103600,33735880,6630,6630,6630,6630,234
20241211,103500,32184460,6620,6620,6620,6620,0
20241211,103400,32184460,6620,6630,6630,6620,27
20241211,103300,32005700,6630,6630,6630,6630,0
20241211,103200,32005700,6630,6630,6630,6630,0
20241211,103100,32005700,6630,6630,6630,6630,0
20241211,103000,32005700,6630,6630,6630,6630,0
20241211,102900,32005700,6630,6630,6630,6630,0
20241211,102800,32005700,6630,6630,6630,6630,0
20241211,102700,32005700,6630,6630,6630,6630,0
20241211,102600,32005700,6630,6630,6630,6630,0
20241211,102500,32005700,6630,6630,6630,6630,0
20241211,102400,32005700,6630,6630,6630,6630,4
20241211,102300,31979180,6630,6630,6630,6630,0
20241211,102200,31979180,6630,6630,6630,6630,0
20241211,102100,31979180,6630,6630,6630,6630,0
20241211,102000,31979180,6630,6630,6630,6630,0
20241211,101900,31979180,6630,6630,6630,6630,0
20241211,101800,31979180,6630,6630,6630,6630,0
20241211,101700,31979180,6630,6630,6630,6630,0
20241211,101600,31979180,6630,6630,6630,6630,0
20241211,101500,31979180,6630,6630,6630,6630,0
20241211,101400,31979180,6630,6630,6630,6630,0
20241211,101300,31979180,6630,6630,6630,6630,3
20241211,101200,31959290,6640,6640,6640,6640,0
20241211,101100,31959290,6640,6640,6640,6640,0
20241211,101000,31959290,6640,6640,6640,6640,0
20241211,100900,31959290,6640,6620,6640,6600,1235
20241211,100800,23793990,6630,6630,6630,6630,3
20241211,100700,23774100,6660,6660,6660,6660,0
20241211,100600,23774100,6660,6660,6660,6660,0
20241211,100500,23774100,6660,6660,6660,6660,0
20241211,100400,23774100,6660,6660,6660,6660,22
20241211,100300,23627580,6660,6660,6660,6660,2
20241211,100200,23614260,6680,6680,6680,6680,1
20241211,100100,23607580,6670,6680,6680,6670,770
20241211,100000,18471670,6620,6620,6620,6620,8
20241211,095900,18418710,6680,6620,6680,6620,8
20241211,095800,18365690,6620,6620,6620,6620,7
20241211,095700,18319350,6680,6620,6680,6620,9
20241211,095600,18259650,6620,6630,6630,6620,9
20241211,095500,18200060,6620,6620,6620,6620,7
20241211,095400,18153720,6630,6630,6630,6630,7
20241211,095300,18107310,6620,6620,6620,6620,7
20241211,095200,18060970,6620,6620,6620,6620,8
20241211,095100,18008010,6630,6630,6630,6630,7
20241211,095000,17961600,6620,6620,6620,6620,193
20241211,094900,16683940,6620,6620,6620,6620,149
20241211,094800,15697560,6620,6620,6620,6620,7
20241211,094700,15651220,6620,6650,6660,6620,538
20241211,094600,12071220,6620,6620,6620,6620,15
20241211,094500,11971920,6620,6610,6620,6610,276
20241211,094400,10145020,6620,6620,6620,6620,3
20241211,094300,10125160,6610,6650,6650,6610,10
20241211,094200,10058980,6650,6610,6650,6610,10
20241211,094100,9992760,6590,6680,6680,6590,72
20241211,094000,9512430,6590,6590,6590,6590,7
20241211,093900,9466300,6590,6590,6590,6590,8
20241211,093800,9413580,6590,6590,6590,6590,7
20241211,093700,9367450,6590,6590,6590,6590,7
20241211,093600,9321320,6570,6570,6570,6570,8
20241211,093500,9268760,6570,6700,6700,6570,14
20241211,093400,9175870,6570,6710,6710,6570,15
20241211,093300,9076200,6570,6570,6710,6570,25
20241211,093200,8910550,6580,6580,6580,6580,7
20241211,093100,8864490,6710,6570,6710,6570,26
20241211,093000,8691010,6730,6560,6730,6560,58
20241211,092900,8303740,6690,6560,6690,6560,27
20241211,092800,8124290,6700,6510,6700,6510,307
20241211,092700,6085800,6550,6510,6550,6510,9
20241211,092600,6027170,6550,6510,6550,6510,9
20241211,092500,5968500,6550,6510,6550,6510,121
20241211,092400,5180710,6510,6510,6510,6490,10
20241211,092300,5115750,6480,6480,6480,6480,8
20241211,092200,5063910,6510,6510,6510,6480,11
20241211,092100,4992510,6480,6510,6510,6480,9
20241211,092000,4934130,6480,6480,6480,6480,8
20241211,091900,4882290,6480,6480,6510,6480,21
20241211,091800,4746000,6510,6510,6510,6470,29
20241211,091700,4557490,6510,6470,6510,6470,10
20241211,091600,4492710,6510,6470,6510,6470,16
20241211,091500,4388970,6470,6490,6490,6470,249
20241211,091400,2775840,6500,6500,6500,6500,8
20241211,091300,2723840,6510,6510,6510,6510,50
20241211,091200,2398340,6510,6510,6510,6510,0
20241211,091100,2398340,6510,6510,6510,6510,5
20241211,091000,2365790,6500,6500,6500,6500,0
20241211,090900,2365790,6500,6500,6500,6500,0
20241211,090800,2365790,6500,6500,6500,6500,0
20241211,090700,2365790,6500,6500,6500,6500,0
20241211,090600,2365790,6500,6500,6500,6500,331
20241211,090500,214290,6500,6500,6500,6500,0
20241211,090400,214290,6500,6490,6500,6460,33
20241211,090300,0,6510,6510,6510,6510,0
20241211,090200,0,6510,6510,6510,6510,0
20241211,090100,0,6510,6510,6510,6510,0
20241211,090000,0,6510,6510,6510,6510,0