KissMeData/261780/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,205900,69188510,3175,3175,3175,3175,475
20241211,205800,69188510,3175,3175,3175,3175,0
20241211,205700,69188510,3175,3175,3175,3175,0
20241211,205600,69188510,3175,3175,3175,3175,0
20241211,205500,69188510,3175,3175,3175,3175,0
20241211,205400,69188510,3175,3175,3175,3175,0
20241211,205300,69188510,3175,3175,3175,3175,0
20241211,205200,69188510,3175,3175,3175,3175,0
20241211,205100,69188510,3175,3175,3175,3175,0
20241211,205000,69188510,3175,3175,3175,3175,0
20241211,204900,69188510,3175,3175,3175,3175,0
20241211,204800,69188510,3175,3175,3175,3175,0
20241211,204700,69188510,3175,3175,3175,3175,0
20241211,204600,69188510,3175,3175,3175,3175,0
20241211,204500,69188510,3175,3175,3175,3175,0
20241211,204400,69188510,3175,3175,3175,3175,0
20241211,204300,69188510,3175,3175,3175,3175,0
20241211,204200,69188510,3175,3175,3175,3175,0
20241211,204100,69188510,3175,3175,3175,3175,0
20241211,204000,69188510,3175,3175,3175,3175,0
20241211,203900,69188510,3175,3175,3175,3175,0
20241211,203800,69188510,3175,3175,3175,3175,0
20241211,203700,69188510,3175,3175,3175,3175,0
20241211,203600,69188510,3175,3175,3175,3175,0
20241211,203500,69188510,3175,3175,3175,3175,0
20241211,203400,69188510,3175,3175,3175,3175,0
20241211,203300,69188510,3175,3175,3175,3175,0
20241211,203200,69188510,3175,3175,3175,3175,0
20241211,203100,69188510,3175,3175,3175,3175,0
20241211,203000,69188510,3175,3175,3175,3175,0
20241211,202900,69188510,3175,3175,3175,3175,475
20241211,202800,69188510,3175,3175,3175,3175,0
20241211,202700,69188510,3175,3175,3175,3175,0
20241211,202600,69188510,3175,3175,3175,3175,0
20241211,202500,69188510,3175,3175,3175,3175,0
20241211,202400,69188510,3175,3175,3175,3175,0
20241211,202300,69188510,3175,3175,3175,3175,0
20241211,202200,69188510,3175,3175,3175,3175,0
20241211,202100,69188510,3175,3175,3175,3175,0
20241211,202000,69188510,3175,3175,3175,3175,0
20241211,201900,69188510,3175,3175,3175,3175,0
20241211,201800,69188510,3175,3175,3175,3175,0
20241211,201700,69188510,3175,3175,3175,3175,0
20241211,201600,69188510,3175,3175,3175,3175,0
20241211,201500,69188510,3175,3175,3175,3175,0
20241211,201400,69188510,3175,3175,3175,3175,0
20241211,201300,69188510,3175,3175,3175,3175,0
20241211,201200,69188510,3175,3175,3175,3175,0
20241211,201100,69188510,3175,3175,3175,3175,0
20241211,201000,69188510,3175,3175,3175,3175,0
20241211,200900,69188510,3175,3175,3175,3175,0
20241211,200800,69188510,3175,3175,3175,3175,0
20241211,200700,69188510,3175,3175,3175,3175,0
20241211,200600,69188510,3175,3175,3175,3175,0
20241211,200500,69188510,3175,3175,3175,3175,0
20241211,200400,69188510,3175,3175,3175,3175,0
20241211,200300,69188510,3175,3175,3175,3175,0
20241211,200200,69188510,3175,3175,3175,3175,0
20241211,200100,69188510,3175,3175,3175,3175,0
20241211,200000,69188510,3175,3175,3175,3175,0
20241211,195900,69188510,3175,3175,3175,3175,475
20241211,195800,69188510,3175,3175,3175,3175,0
20241211,195700,69188510,3175,3175,3175,3175,0
20241211,195600,69188510,3175,3175,3175,3175,0
20241211,195500,69188510,3175,3175,3175,3175,0
20241211,195400,69188510,3175,3175,3175,3175,0
20241211,195300,69188510,3175,3175,3175,3175,0
20241211,195200,69188510,3175,3175,3175,3175,0
20241211,195100,69188510,3175,3175,3175,3175,0
20241211,195000,69188510,3175,3175,3175,3175,0
20241211,194900,69188510,3175,3175,3175,3175,0
20241211,194800,69188510,3175,3175,3175,3175,0
20241211,194700,69188510,3175,3175,3175,3175,0
20241211,194600,69188510,3175,3175,3175,3175,0
20241211,194500,69188510,3175,3175,3175,3175,0
20241211,194400,69188510,3175,3175,3175,3175,0
20241211,194300,69188510,3175,3175,3175,3175,0
20241211,194200,69188510,3175,3175,3175,3175,0
20241211,194100,69188510,3175,3175,3175,3175,0
20241211,194000,69188510,3175,3175,3175,3175,0
20241211,193900,69188510,3175,3175,3175,3175,0
20241211,193800,69188510,3175,3175,3175,3175,0
20241211,193700,69188510,3175,3175,3175,3175,0
20241211,193600,69188510,3175,3175,3175,3175,0
20241211,193500,69188510,3175,3175,3175,3175,0
20241211,193400,69188510,3175,3175,3175,3175,0
20241211,193300,69188510,3175,3175,3175,3175,0
20241211,193200,69188510,3175,3175,3175,3175,0
20241211,193100,69188510,3175,3175,3175,3175,0
20241211,193000,69188510,3175,3175,3175,3175,0
20241211,192900,69188510,3175,3175,3175,3175,475
20241211,192800,69188510,3175,3175,3175,3175,0
20241211,192700,69188510,3175,3175,3175,3175,0
20241211,192600,69188510,3175,3175,3175,3175,0
20241211,192500,69188510,3175,3175,3175,3175,0
20241211,192400,69188510,3175,3175,3175,3175,0
20241211,192300,69188510,3175,3175,3175,3175,0
20241211,192200,69188510,3175,3175,3175,3175,0
20241211,192100,69188510,3175,3175,3175,3175,0
20241211,192000,69188510,3175,3175,3175,3175,0
20241211,191900,69188510,3175,3175,3175,3175,0
20241211,191800,69188510,3175,3175,3175,3175,0
20241211,191700,69188510,3175,3175,3175,3175,0
20241211,191600,69188510,3175,3175,3175,3175,0
20241211,191500,69188510,3175,3175,3175,3175,0
20241211,191400,69188510,3175,3175,3175,3175,0
20241211,191300,69188510,3175,3175,3175,3175,0
20241211,191200,69188510,3175,3175,3175,3175,0
20241211,191100,69188510,3175,3175,3175,3175,0
20241211,191000,69188510,3175,3175,3175,3175,0
20241211,190900,69188510,3175,3175,3175,3175,0
20241211,190800,69188510,3175,3175,3175,3175,0
20241211,190700,69188510,3175,3175,3175,3175,0
20241211,190600,69188510,3175,3175,3175,3175,0
20241211,190500,69188510,3175,3175,3175,3175,0
20241211,190400,69188510,3175,3175,3175,3175,0
20241211,190300,69188510,3175,3175,3175,3175,0
20241211,190200,69188510,3175,3175,3175,3175,0
20241211,190100,69188510,3175,3175,3175,3175,0
20241211,190000,69188510,3175,3175,3175,3175,0
20241211,185900,69188510,3175,3175,3175,3175,475
20241211,185800,69188510,3175,3175,3175,3175,0
20241211,185700,69188510,3175,3175,3175,3175,0
20241211,185600,69188510,3175,3175,3175,3175,0
20241211,185500,69188510,3175,3175,3175,3175,0
20241211,185400,69188510,3175,3175,3175,3175,0
20241211,185300,69188510,3175,3175,3175,3175,0
20241211,185200,69188510,3175,3175,3175,3175,0
20241211,185100,69188510,3175,3175,3175,3175,0
20241211,185000,69188510,3175,3175,3175,3175,0
20241211,184900,69188510,3175,3175,3175,3175,0
20241211,184800,69188510,3175,3175,3175,3175,0
20241211,184700,69188510,3175,3175,3175,3175,0
20241211,184600,69188510,3175,3175,3175,3175,0
20241211,184500,69188510,3175,3175,3175,3175,0
20241211,184400,69188510,3175,3175,3175,3175,0
20241211,184300,69188510,3175,3175,3175,3175,0
20241211,184200,69188510,3175,3175,3175,3175,0
20241211,184100,69188510,3175,3175,3175,3175,0
20241211,184000,69188510,3175,3175,3175,3175,0
20241211,183900,69188510,3175,3175,3175,3175,0
20241211,183800,69188510,3175,3175,3175,3175,0
20241211,183700,69188510,3175,3175,3175,3175,0
20241211,183600,69188510,3175,3175,3175,3175,0
20241211,183500,69188510,3175,3175,3175,3175,0
20241211,183400,69188510,3175,3175,3175,3175,0
20241211,183300,69188510,3175,3175,3175,3175,0
20241211,183200,69188510,3175,3175,3175,3175,0
20241211,183100,69188510,3175,3175,3175,3175,0
20241211,183000,69188510,3175,3175,3175,3175,0
20241211,182900,69188510,3175,3175,3175,3175,475
20241211,182800,69188510,3175,3175,3175,3175,0
20241211,182700,69188510,3175,3175,3175,3175,0
20241211,182600,69188510,3175,3175,3175,3175,0
20241211,182500,69188510,3175,3175,3175,3175,0
20241211,182400,69188510,3175,3175,3175,3175,0
20241211,182300,69188510,3175,3175,3175,3175,0
20241211,182200,69188510,3175,3175,3175,3175,0
20241211,182100,69188510,3175,3175,3175,3175,0
20241211,182000,69188510,3175,3175,3175,3175,0
20241211,181900,69188510,3175,3175,3175,3175,0
20241211,181800,69188510,3175,3175,3175,3175,0
20241211,181700,69188510,3175,3175,3175,3175,0
20241211,181600,69188510,3175,3175,3175,3175,0
20241211,181500,69188510,3175,3175,3175,3175,0
20241211,181400,69188510,3175,3175,3175,3175,0
20241211,181300,69188510,3175,3175,3175,3175,0
20241211,181200,69188510,3175,3175,3175,3175,0
20241211,181100,69188510,3175,3175,3175,3175,0
20241211,181000,69188510,3175,3175,3175,3175,0
20241211,180900,69188510,3175,3175,3175,3175,0
20241211,180800,69188510,3175,3175,3175,3175,0
20241211,180700,69188510,3175,3175,3175,3175,0
20241211,180600,69188510,3175,3175,3175,3175,0
20241211,180500,69188510,3175,3175,3175,3175,0
20241211,180400,69188510,3175,3175,3175,3175,0
20241211,180300,69188510,3175,3175,3175,3175,0
20241211,180200,69188510,3175,3175,3175,3175,0
20241211,180100,69188510,3175,3175,3175,3175,0
20241211,180000,69188510,3175,3175,3175,3175,0
20241211,175900,69188510,3175,3175,3175,3175,475
20241211,175800,69188510,3175,3175,3175,3175,0
20241211,175700,69188510,3175,3175,3175,3175,0
20241211,175600,69188510,3175,3175,3175,3175,0
20241211,175500,69188510,3175,3175,3175,3175,0
20241211,175400,69188510,3175,3175,3175,3175,0
20241211,175300,69188510,3175,3175,3175,3175,0
20241211,175200,69188510,3175,3175,3175,3175,0
20241211,175100,69188510,3175,3175,3175,3175,0
20241211,175000,69188510,3175,3175,3175,3175,0
20241211,174900,69188510,3175,3175,3175,3175,0
20241211,174800,69188510,3175,3175,3175,3175,0
20241211,174700,69188510,3175,3175,3175,3175,0
20241211,174600,69188510,3175,3175,3175,3175,0
20241211,174500,69188510,3175,3175,3175,3175,0
20241211,174400,69188510,3175,3175,3175,3175,0
20241211,174300,69188510,3175,3175,3175,3175,0
20241211,174200,69188510,3175,3175,3175,3175,0
20241211,174100,69188510,3175,3175,3175,3175,0
20241211,174000,69188510,3175,3175,3175,3175,0
20241211,173900,69188510,3175,3175,3175,3175,0
20241211,173800,69188510,3175,3175,3175,3175,0
20241211,173700,69188510,3175,3175,3175,3175,0
20241211,173600,69188510,3175,3175,3175,3175,0
20241211,173500,69188510,3175,3175,3175,3175,0
20241211,173400,69188510,3175,3175,3175,3175,0
20241211,173300,69188510,3175,3175,3175,3175,0
20241211,173200,69188510,3175,3175,3175,3175,0
20241211,173100,69188510,3175,3175,3175,3175,0
20241211,173000,69188510,3175,3175,3175,3175,0
20241211,172900,69188510,3175,3175,3175,3175,475
20241211,172800,69188510,3175,3175,3175,3175,0
20241211,172700,69188510,3175,3175,3175,3175,0
20241211,172600,69188510,3175,3175,3175,3175,0
20241211,172500,69188510,3175,3175,3175,3175,0
20241211,172400,69188510,3175,3175,3175,3175,0
20241211,172300,69188510,3175,3175,3175,3175,0
20241211,172200,69188510,3175,3175,3175,3175,0
20241211,172100,69188510,3175,3175,3175,3175,0
20241211,172000,69188510,3175,3175,3175,3175,0
20241211,171900,69188510,3175,3175,3175,3175,0
20241211,171800,69188510,3175,3175,3175,3175,0
20241211,171700,69188510,3175,3175,3175,3175,0
20241211,171600,69188510,3175,3175,3175,3175,0
20241211,171500,69188510,3175,3175,3175,3175,0
20241211,171400,69188510,3175,3175,3175,3175,0
20241211,171300,69188510,3175,3175,3175,3175,0
20241211,171200,69188510,3175,3175,3175,3175,0
20241211,171100,69188510,3175,3175,3175,3175,0
20241211,171000,69188510,3175,3175,3175,3175,0
20241211,170900,69188510,3175,3175,3175,3175,0
20241211,170800,69188510,3175,3175,3175,3175,0
20241211,170700,69188510,3175,3175,3175,3175,0
20241211,170600,69188510,3175,3175,3175,3175,0
20241211,170500,69188510,3175,3175,3175,3175,0
20241211,170400,69188510,3175,3175,3175,3175,0
20241211,170300,69188510,3175,3175,3175,3175,0
20241211,170200,69188510,3175,3175,3175,3175,0
20241211,170100,69188510,3175,3175,3175,3175,0
20241211,170000,69188510,3175,3175,3175,3175,0
20241211,165900,69188510,3175,3175,3175,3175,475
20241211,165800,69188510,3175,3175,3175,3175,0
20241211,165700,69188510,3175,3175,3175,3175,0
20241211,165600,69188510,3175,3175,3175,3175,0
20241211,165500,69188510,3175,3175,3175,3175,0
20241211,165400,69188510,3175,3175,3175,3175,0
20241211,165300,69188510,3175,3175,3175,3175,0
20241211,165200,69188510,3175,3175,3175,3175,0
20241211,165100,69188510,3175,3175,3175,3175,0
20241211,165000,69188510,3175,3175,3175,3175,0
20241211,164900,69188510,3175,3175,3175,3175,0
20241211,164800,69188510,3175,3175,3175,3175,0
20241211,164700,69188510,3175,3175,3175,3175,0
20241211,164600,69188510,3175,3175,3175,3175,0
20241211,164500,69188510,3175,3175,3175,3175,0
20241211,164400,69188510,3175,3175,3175,3175,0
20241211,164300,69188510,3175,3175,3175,3175,0
20241211,164200,69188510,3175,3175,3175,3175,0
20241211,164100,69188510,3175,3175,3175,3175,0
20241211,164000,69188510,3175,3175,3175,3175,0
20241211,163900,69188510,3175,3175,3175,3175,0
20241211,163800,69188510,3175,3175,3175,3175,0
20241211,163700,69188510,3175,3175,3175,3175,0
20241211,163600,69188510,3175,3175,3175,3175,0
20241211,163500,69188510,3175,3175,3175,3175,0
20241211,163400,69188510,3175,3175,3175,3175,0
20241211,163300,69188510,3175,3175,3175,3175,0
20241211,163200,69188510,3175,3175,3175,3175,0
20241211,163100,69188510,3175,3175,3175,3175,0
20241211,163000,69188510,3175,3175,3175,3175,0
20241211,162900,69188510,3175,3175,3175,3175,475
20241211,162800,69188510,3175,3175,3175,3175,0
20241211,162700,69188510,3175,3175,3175,3175,0
20241211,162600,69188510,3175,3175,3175,3175,0
20241211,162500,69188510,3175,3175,3175,3175,0
20241211,162400,69188510,3175,3175,3175,3175,0
20241211,162300,69188510,3175,3175,3175,3175,0
20241211,162200,69188510,3175,3175,3175,3175,0
20241211,162100,69188510,3175,3175,3175,3175,0
20241211,162000,69188510,3175,3175,3175,3175,0
20241211,161900,69188510,3175,3175,3175,3175,0
20241211,161800,69188510,3175,3175,3175,3175,0
20241211,161700,69188510,3175,3175,3175,3175,0
20241211,161600,69188510,3175,3175,3175,3175,0
20241211,161500,69188510,3175,3175,3175,3175,0
20241211,161400,69188510,3175,3175,3175,3175,0
20241211,161300,69188510,3175,3175,3175,3175,0
20241211,161200,69188510,3175,3175,3175,3175,0
20241211,161100,69188510,3175,3175,3175,3175,0
20241211,161000,69188510,3175,3175,3175,3175,0
20241211,160900,69188510,3175,3175,3175,3175,0
20241211,160800,69188510,3175,3175,3175,3175,0
20241211,160700,69188510,3175,3175,3175,3175,0
20241211,160600,69188510,3175,3175,3175,3175,0
20241211,160500,69188510,3175,3175,3175,3175,0
20241211,160400,69188510,3175,3175,3175,3175,0
20241211,160300,69188510,3175,3175,3175,3175,0
20241211,160200,69188510,3175,3175,3175,3175,0
20241211,160100,69188510,3175,3175,3175,3175,0
20241211,160000,69188510,3175,3175,3175,3175,0
20241211,155900,69188510,3175,3175,3175,3175,475
20241211,155800,69188510,3175,3175,3175,3175,0
20241211,155700,69188510,3175,3175,3175,3175,0
20241211,155600,69188510,3175,3175,3175,3175,0
20241211,155500,69188510,3175,3175,3175,3175,0
20241211,155400,69188510,3175,3175,3175,3175,0
20241211,155300,69188510,3175,3175,3175,3175,0
20241211,155200,69188510,3175,3175,3175,3175,0
20241211,155100,69188510,3175,3175,3175,3175,0
20241211,155000,69188510,3175,3175,3175,3175,0
20241211,154900,69188510,3175,3175,3175,3175,0
20241211,154800,69188510,3175,3175,3175,3175,0
20241211,154700,69188510,3175,3175,3175,3175,0
20241211,154600,69188510,3175,3175,3175,3175,0
20241211,154500,69188510,3175,3175,3175,3175,0
20241211,154400,69188510,3175,3175,3175,3175,0
20241211,154300,69188510,3175,3175,3175,3175,0
20241211,154200,69188510,3175,3175,3175,3175,0
20241211,154100,69188510,3175,3175,3175,3175,0
20241211,154000,69188510,3175,3175,3175,3175,0
20241211,153900,69188510,3175,3175,3175,3175,0
20241211,153800,69188510,3175,3175,3175,3175,0
20241211,153700,69188510,3175,3175,3175,3175,0
20241211,153600,69188510,3175,3175,3175,3175,0
20241211,153500,69188510,3175,3175,3175,3175,0
20241211,153400,69188510,3175,3175,3175,3175,0
20241211,153300,69188510,3175,3175,3175,3175,0
20241211,153200,69188510,3175,3175,3175,3175,0
20241211,153100,69188510,3175,3175,3175,3175,0
20241211,153000,69188510,3175,3175,3175,3175,475
20241211,152900,67680385,3170,3170,3170,3170,0
20241211,152800,67680385,3170,3170,3170,3170,0
20241211,152700,67680385,3170,3170,3170,3170,0
20241211,152600,67680385,3170,3170,3170,3170,0
20241211,152500,67680385,3170,3170,3170,3170,0
20241211,152400,67680385,3170,3170,3170,3170,0
20241211,152300,67680385,3170,3170,3170,3170,0
20241211,152200,67680385,3170,3170,3170,3170,0
20241211,152100,67680385,3170,3170,3170,3170,0
20241211,152000,67680385,3170,3170,3170,3170,0
20241211,151900,67680385,3170,3170,3170,3170,0
20241211,151800,67680385,3170,3170,3170,3170,0
20241211,151700,67680385,3170,3170,3170,3170,0
20241211,151600,67680385,3170,3170,3170,3170,2
20241211,151500,67674045,3155,3155,3155,3155,0
20241211,151400,67674045,3155,3155,3155,3155,0
20241211,151300,67674045,3155,3155,3155,3155,0
20241211,151200,67674045,3155,3155,3155,3155,0
20241211,151100,67674045,3155,3155,3155,3155,0
20241211,151000,67674045,3155,3155,3155,3155,0
20241211,150900,67674045,3155,3155,3155,3155,0
20241211,150800,67674045,3155,3155,3155,3155,25
20241211,150700,67595170,3155,3155,3155,3155,475
20241211,150600,66096545,3170,3170,3170,3170,0
20241211,150500,66096545,3170,3170,3170,3170,0
20241211,150400,66096545,3170,3170,3170,3170,0
20241211,150300,66096545,3170,3175,3175,3170,6
20241211,150200,66077520,3175,3175,3175,3175,0
20241211,150100,66077520,3175,3175,3175,3175,0
20241211,150000,66077520,3175,3175,3175,3175,0
20241211,145900,66077520,3175,3175,3175,3175,0
20241211,145800,66077520,3175,3175,3175,3175,0
20241211,145700,66077520,3175,3170,3175,3170,200
20241211,145600,65442525,3175,3175,3175,3175,0
20241211,145500,65442525,3175,3175,3175,3175,0
20241211,145400,65442525,3175,3175,3175,3175,0
20241211,145300,65442525,3175,3175,3175,3175,0
20241211,145200,65442525,3175,3175,3175,3175,0
20241211,145100,65442525,3175,3175,3175,3175,10
20241211,145000,65410775,3175,3170,3175,3170,5
20241211,144900,65394910,3135,3135,3135,3135,0
20241211,144800,65394910,3135,3135,3135,3135,0
20241211,144700,65394910,3135,3150,3150,3135,1500
20241211,144600,60691710,3170,3170,3170,3170,0
20241211,144500,60691710,3170,3150,3170,3150,51
20241211,144400,60531040,3175,3175,3175,3175,0
20241211,144300,60531040,3175,3175,3175,3175,0
20241211,144200,60531040,3175,3170,3175,3170,3
20241211,144100,60521520,3150,3150,3150,3150,50
20241211,144000,60364020,3150,3150,3150,3150,0
20241211,143900,60364020,3150,3155,3155,3150,500
20241211,143800,58788385,3175,3175,3175,3175,0
20241211,143700,58788385,3175,3175,3175,3175,0
20241211,143600,58788385,3175,3175,3175,3175,0
20241211,143500,58788385,3175,3175,3175,3175,0
20241211,143400,58788385,3175,3175,3175,3175,10
20241211,143300,58756635,3175,3170,3175,3170,12
20241211,143200,58718590,3150,3150,3150,3150,0
20241211,143100,58718590,3150,3150,3150,3150,0
20241211,143000,58718590,3150,3165,3165,3150,500
20241211,142900,57143280,3175,3175,3175,3175,0
20241211,142800,57143280,3175,3170,3175,3170,10
20241211,142700,57111555,3155,3155,3155,3155,0
20241211,142600,57111555,3155,3155,3155,3155,21
20241211,142500,57045300,3155,3155,3155,3155,200
20241211,142400,56414300,3175,3175,3175,3175,0
20241211,142300,56414300,3175,3175,3175,3175,0
20241211,142200,56414300,3175,3170,3175,3170,47
20241211,142100,56265210,3170,3170,3170,3170,0
20241211,142000,56265210,3170,3170,3170,3170,0
20241211,141900,56265210,3170,3170,3170,3170,0
20241211,141800,56265210,3170,3170,3170,3170,0
20241211,141700,56265210,3170,3170,3170,3170,10
20241211,141600,56233510,3155,3155,3155,3155,0
20241211,141500,56233510,3155,3155,3155,3155,0
20241211,141400,56233510,3155,3155,3155,3155,18
20241211,141300,56176720,3155,3155,3155,3155,0
20241211,141200,56176720,3155,3155,3155,3155,166
20241211,141100,55652990,3150,3150,3150,3150,0
20241211,141000,55652990,3150,3150,3150,3150,0
20241211,140900,55652990,3150,3150,3150,3150,0
20241211,140800,55652990,3150,3150,3150,3150,0
20241211,140700,55652990,3150,3150,3150,3150,0
20241211,140600,55652990,3150,3150,3150,3150,0
20241211,140500,55652990,3150,3150,3150,3150,0
20241211,140400,55652990,3150,3150,3150,3150,0
20241211,140300,55652990,3150,3150,3150,3150,0
20241211,140200,55652990,3150,3150,3150,3150,0
20241211,140100,55652990,3150,3150,3150,3150,0
20241211,140000,55652990,3150,3150,3150,3150,0
20241211,135900,55652990,3150,3150,3150,3150,0
20241211,135800,55652990,3150,3150,3150,3150,0
20241211,135700,55652990,3150,3150,3150,3150,0
20241211,135600,55652990,3150,3150,3150,3150,10
20241211,135500,55621490,3170,3170,3170,3170,10
20241211,135400,55589790,3170,3170,3170,3170,0
20241211,135300,55589790,3170,3170,3170,3170,0
20241211,135200,55589790,3170,3170,3170,3170,0
20241211,135100,55589790,3170,3170,3170,3170,0
20241211,135000,55589790,3170,3170,3170,3170,0
20241211,134900,55589790,3170,3170,3170,3170,0
20241211,134800,55589790,3170,3170,3170,3170,0
20241211,134700,55589790,3170,3170,3170,3170,0
20241211,134600,55589790,3170,3170,3170,3170,0
20241211,134500,55589790,3170,3170,3170,3170,0
20241211,134400,55589790,3170,3170,3170,3170,0
20241211,134300,55589790,3170,3170,3170,3170,0
20241211,134200,55589790,3170,3170,3170,3170,0
20241211,134100,55589790,3170,3170,3170,3170,0
20241211,134000,55589790,3170,3170,3170,3170,0
20241211,133900,55589790,3170,3170,3170,3170,0
20241211,133800,55589790,3170,3170,3170,3170,0
20241211,133700,55589790,3170,3170,3170,3170,0
20241211,133600,55589790,3170,3170,3170,3170,0
20241211,133500,55589790,3170,3170,3170,3170,0
20241211,133400,55589790,3170,3170,3170,3170,0
20241211,133300,55589790,3170,3170,3170,3170,0
20241211,133200,55589790,3170,3170,3170,3170,0
20241211,133100,55589790,3170,3170,3170,3170,0
20241211,133000,55589790,3170,3170,3170,3170,0
20241211,132900,55589790,3170,3170,3170,3170,0
20241211,132800,55589790,3170,3170,3170,3170,0
20241211,132700,55589790,3170,3170,3170,3170,0
20241211,132600,55589790,3170,3170,3170,3170,0
20241211,132500,55589790,3170,3170,3170,3170,0
20241211,132400,55589790,3170,3170,3170,3170,0
20241211,132300,55589790,3170,3170,3170,3170,0
20241211,132200,55589790,3170,3170,3170,3170,120
20241211,132100,55209390,3150,3150,3150,3150,0
20241211,132000,55209390,3150,3150,3150,3150,0
20241211,131900,55209390,3150,3150,3150,3150,0
20241211,131800,55209390,3150,3150,3150,3150,13
20241211,131700,55168440,3155,3155,3155,3155,0
20241211,131600,55168440,3155,3155,3155,3150,252
20241211,131500,54374195,3155,3155,3155,3155,5
20241211,131400,54358420,3170,3170,3170,3170,0
20241211,131300,54358420,3170,3170,3170,3170,0
20241211,131200,54358420,3170,3170,3170,3170,0
20241211,131100,54358420,3170,3170,3170,3170,0
20241211,131000,54358420,3170,3170,3170,3170,0
20241211,130900,54358420,3170,3170,3170,3170,10
20241211,130800,54326720,3170,3170,3170,3170,0
20241211,130700,54326720,3170,3170,3170,3170,1
20241211,130600,54323550,3155,3155,3155,3155,10
20241211,130500,54292000,3160,3160,3160,3160,12
20241211,130400,54254080,3150,3150,3150,3150,0
20241211,130300,54254080,3150,3160,3160,3150,247
20241211,130200,53473780,3170,3170,3170,3170,0
20241211,130100,53473780,3170,3170,3170,3170,0
20241211,130000,53473780,3170,3170,3170,3170,0
20241211,125900,53473780,3170,3170,3170,3170,0
20241211,125800,53473780,3170,3170,3170,3170,0
20241211,125700,53473780,3170,3170,3170,3170,0
20241211,125600,53473780,3170,3170,3170,3170,0
20241211,125500,53473780,3170,3170,3170,3170,0
20241211,125400,53473780,3170,3170,3170,3170,0
20241211,125300,53473780,3170,3170,3170,3170,0
20241211,125200,53473780,3170,3170,3170,3170,0
20241211,125100,53473780,3170,3170,3170,3170,0
20241211,125000,53473780,3170,3170,3170,3170,0
20241211,124900,53473780,3170,3170,3170,3170,0
20241211,124800,53473780,3170,3170,3170,3170,0
20241211,124700,53473780,3170,3170,3170,3170,0
20241211,124600,53473780,3170,3170,3170,3170,0
20241211,124500,53473780,3170,3170,3170,3170,0
20241211,124400,53473780,3170,3170,3170,3170,0
20241211,124300,53473780,3170,3170,3170,3170,0
20241211,124200,53473780,3170,3160,3170,3160,1000
20241211,124100,50304385,3160,3160,3160,3160,0
20241211,124000,50304385,3160,3160,3160,3160,0
20241211,123900,50304385,3160,3160,3160,3160,0
20241211,123800,50304385,3160,3160,3160,3160,0
20241211,123700,50304385,3160,3160,3160,3160,0
20241211,123600,50304385,3160,3160,3160,3160,0
20241211,123500,50304385,3160,3160,3160,3160,0
20241211,123400,50304385,3160,3160,3160,3160,0
20241211,123300,50304385,3160,3160,3160,3160,0
20241211,123200,50304385,3160,3160,3160,3160,0
20241211,123100,50304385,3160,3160,3160,3160,0
20241211,123000,50304385,3160,3160,3160,3160,0
20241211,122900,50304385,3160,3160,3160,3160,0
20241211,122800,50304385,3160,3160,3160,3160,0
20241211,122700,50304385,3160,3160,3160,3160,5
20241211,122600,50288585,3130,3130,3130,3130,0
20241211,122500,50288585,3130,3130,3130,3130,0
20241211,122400,50288585,3130,3130,3130,3130,0
20241211,122300,50288585,3130,3130,3130,3130,0
20241211,122200,50288585,3130,3130,3130,3130,0
20241211,122100,50288585,3130,3130,3130,3130,0
20241211,122000,50288585,3130,3130,3130,3130,0
20241211,121900,50288585,3130,3130,3130,3130,0
20241211,121800,50288585,3130,3130,3130,3130,0
20241211,121700,50288585,3130,3130,3130,3130,0
20241211,121600,50288585,3130,3130,3130,3130,0
20241211,121500,50288585,3130,3130,3130,3130,0
20241211,121400,50288585,3130,3130,3130,3130,0
20241211,121300,50288585,3130,3130,3130,3130,400
20241211,121200,49036585,3130,3130,3130,3130,0
20241211,121100,49036585,3130,3130,3130,3130,0
20241211,121000,49036585,3130,3130,3130,3130,0
20241211,120900,49036585,3130,3130,3130,3130,0
20241211,120800,49036585,3130,3130,3130,3130,216
20241211,120700,48360505,3130,3130,3130,3130,0
20241211,120600,48360505,3130,3130,3130,3130,0
20241211,120500,48360505,3130,3130,3130,3130,0
20241211,120400,48360505,3130,3130,3130,3130,0
20241211,120300,48360505,3130,3130,3130,3130,0
20241211,120200,48360505,3130,3130,3130,3130,0
20241211,120100,48360505,3130,3140,3140,3130,21
20241211,120000,48294625,3130,3130,3130,3130,0
20241211,115900,48294625,3130,3130,3130,3130,0
20241211,115800,48294625,3130,3130,3130,3130,0
20241211,115700,48294625,3130,3130,3130,3130,0
20241211,115600,48294625,3130,3130,3130,3130,0
20241211,115500,48294625,3130,3130,3130,3130,0
20241211,115400,48294625,3130,3130,3130,3130,0
20241211,115300,48294625,3130,3140,3140,3130,38
20241211,115200,48175435,3140,3140,3140,3140,0
20241211,115100,48175435,3140,3140,3140,3140,53
20241211,115000,48009015,3160,3160,3160,3160,0
20241211,114900,48009015,3160,3160,3160,3160,0
20241211,114800,48009015,3160,3160,3160,3160,0
20241211,114700,48009015,3160,3160,3160,3160,0
20241211,114600,48009015,3160,3160,3160,3160,0
20241211,114500,48009015,3160,3160,3160,3160,0
20241211,114400,48009015,3160,3160,3160,3160,0
20241211,114300,48009015,3160,3160,3160,3160,0
20241211,114200,48009015,3160,3160,3160,3160,0
20241211,114100,48009015,3160,3160,3160,3160,0
20241211,114000,48009015,3160,3160,3160,3160,0
20241211,113900,48009015,3160,3160,3160,3160,0
20241211,113800,48009015,3160,3160,3160,3160,0
20241211,113700,48009015,3160,3160,3160,3160,0
20241211,113600,48009015,3160,3160,3160,3160,0
20241211,113500,48009015,3160,3160,3160,3160,0
20241211,113400,48009015,3160,3160,3160,3160,289
20241211,113300,47095775,3160,3160,3160,3160,0
20241211,113200,47095775,3160,3160,3160,3160,0
20241211,113100,47095775,3160,3160,3160,3160,0
20241211,113000,47095775,3160,3160,3160,3160,0
20241211,112900,47095775,3160,3160,3160,3160,0
20241211,112800,47095775,3160,3160,3160,3160,0
20241211,112700,47095775,3160,3160,3160,3160,0
20241211,112600,47095775,3160,3160,3160,3160,4
20241211,112500,47083135,3160,3160,3160,3160,0
20241211,112400,47083135,3160,3160,3160,3160,0
20241211,112300,47083135,3160,3160,3160,3160,0
20241211,112200,47083135,3160,3160,3160,3160,0
20241211,112100,47083135,3160,3160,3160,3160,0
20241211,112000,47083135,3160,3160,3160,3160,0
20241211,111900,47083135,3160,3160,3160,3160,6
20241211,111800,47064175,3140,3140,3140,3140,0
20241211,111700,47064175,3140,3140,3140,3140,0
20241211,111600,47064175,3140,3140,3140,3140,0
20241211,111500,47064175,3140,3140,3140,3140,0
20241211,111400,47064175,3140,3140,3140,3140,0
20241211,111300,47064175,3140,3140,3140,3140,30
20241211,111200,46969975,3150,3150,3150,3150,0
20241211,111100,46969975,3150,3150,3150,3150,3
20241211,111000,46960525,3150,3150,3150,3150,0
20241211,110900,46960525,3150,3150,3150,3150,0
20241211,110800,46960525,3150,3150,3150,3150,0
20241211,110700,46960525,3150,3150,3150,3150,0
20241211,110600,46960525,3150,3155,3155,3150,26
20241211,110500,46878570,3160,3160,3160,3160,3
20241211,110400,46869090,3155,3155,3155,3155,0
20241211,110300,46869090,3155,3155,3155,3155,0
20241211,110200,46869090,3155,3155,3155,3155,0
20241211,110100,46869090,3155,3155,3155,3155,0
20241211,110000,46869090,3155,3155,3155,3155,0
20241211,105900,46869090,3155,3155,3155,3155,0
20241211,105800,46869090,3155,3155,3155,3155,0
20241211,105700,46869090,3155,3155,3155,3155,0
20241211,105600,46869090,3155,3155,3155,3155,0
20241211,105500,46869090,3155,3155,3155,3155,9
20241211,105400,46840695,3155,3155,3155,3155,0
20241211,105300,46840695,3155,3155,3155,3155,0
20241211,105200,46840695,3155,3155,3155,3155,0
20241211,105100,46840695,3155,3155,3155,3155,0
20241211,105000,46840695,3155,3155,3155,3155,0
20241211,104900,46840695,3155,3155,3155,3155,0
20241211,104800,46840695,3155,3155,3155,3155,0
20241211,104700,46840695,3155,3155,3155,3155,0
20241211,104600,46840695,3155,3155,3155,3155,0
20241211,104500,46840695,3155,3155,3155,3155,0
20241211,104400,46840695,3155,3155,3155,3155,0
20241211,104300,46840695,3155,3155,3155,3155,0
20241211,104200,46840695,3155,3155,3155,3155,0
20241211,104100,46840695,3155,3155,3155,3155,0
20241211,104000,46840695,3155,3155,3155,3155,0
20241211,103900,46840695,3155,3155,3155,3155,0
20241211,103800,46840695,3155,3155,3155,3155,0
20241211,103700,46840695,3155,3155,3155,3155,0
20241211,103600,46840695,3155,3155,3155,3155,0
20241211,103500,46840695,3155,3155,3155,3155,2
20241211,103400,46834385,3150,3150,3150,3150,0
20241211,103300,46834385,3150,3150,3150,3150,0
20241211,103200,46834385,3150,3150,3150,3150,0
20241211,103100,46834385,3150,3150,3150,3150,0
20241211,103000,46834385,3150,3150,3150,3150,0
20241211,102900,46834385,3150,3150,3150,3150,0
20241211,102800,46834385,3150,3150,3150,3150,0
20241211,102700,46834385,3150,3165,3165,3150,500
20241211,102600,45258245,3165,3165,3165,3165,0
20241211,102500,45258245,3165,3165,3165,3165,0
20241211,102400,45258245,3165,3200,3200,3165,13
20241211,102300,45216995,3200,3200,3200,3200,0
20241211,102200,45216995,3200,3200,3200,3200,0
20241211,102100,45216995,3200,3195,3200,3195,79
20241211,102000,44964495,3195,3195,3195,3195,0
20241211,101900,44964495,3195,3195,3195,3195,0
20241211,101800,44964495,3195,3195,3195,3195,0
20241211,101700,44964495,3195,3195,3195,3195,0
20241211,101600,44964495,3195,3195,3195,3195,0
20241211,101500,44964495,3195,3195,3195,3195,0
20241211,101400,44964495,3195,3195,3195,3195,0
20241211,101300,44964495,3195,3195,3195,3195,0
20241211,101200,44964495,3195,3195,3195,3195,3
20241211,101100,44954910,3195,3195,3195,3195,33
20241211,101000,44849475,3195,3195,3195,3195,0
20241211,100900,44849475,3195,3195,3195,3195,1
20241211,100800,44846280,3195,3195,3195,3195,1
20241211,100700,44843085,3195,3195,3195,3195,0
20241211,100600,44843085,3195,3195,3195,3195,0
20241211,100500,44843085,3195,3195,3195,3195,0
20241211,100400,44843085,3195,3195,3195,3195,0
20241211,100300,44843085,3195,3195,3195,3195,0
20241211,100200,44843085,3195,3160,3195,3160,54
20241211,100100,44672375,3160,3160,3160,3160,0
20241211,100000,44672375,3160,3160,3160,3160,0
20241211,095900,44672375,3160,3160,3160,3160,0
20241211,095800,44672375,3160,3170,3170,3160,53
20241211,095700,44504755,3200,3200,3200,3200,0
20241211,095600,44504755,3200,3200,3200,3200,0
20241211,095500,44504755,3200,3200,3200,3200,50
20241211,095400,44344755,3200,3200,3200,3200,0
20241211,095300,44344755,3200,3200,3200,3200,4
20241211,095200,44331955,3195,3200,3200,3195,943
20241211,095100,41319015,3200,3200,3200,3200,0
20241211,095000,41319015,3200,3200,3200,3200,12
20241211,094900,41280615,3195,3200,3200,3195,7
20241211,094800,41258245,3195,3195,3195,3195,0
20241211,094700,41258245,3195,3195,3200,3195,87
20241211,094600,40980275,3200,3200,3200,3200,0
20241211,094500,40980275,3200,3200,3200,3200,0
20241211,094400,40980275,3200,3200,3200,3200,0
20241211,094300,40980275,3200,3200,3200,3200,55
20241211,094200,40804275,3185,3185,3185,3185,7
20241211,094100,40781980,3180,3180,3180,3180,0
20241211,094000,40781980,3180,3180,3180,3180,0
20241211,093900,40781980,3180,3180,3180,3180,0
20241211,093800,40781980,3180,3180,3180,3180,0
20241211,093700,40781980,3180,3180,3180,3180,0
20241211,093600,40781980,3180,3180,3180,3180,0
20241211,093500,40781980,3180,3180,3180,3180,0
20241211,093400,40781980,3180,3170,3180,3170,35
20241211,093300,40670830,3180,3190,3190,3180,301
20241211,093200,39713150,3190,3190,3190,3190,10
20241211,093100,39681250,3205,3200,3205,3180,106
20241211,093000,39343020,3195,3200,3200,3195,399
20241211,092900,38068200,3195,3200,3210,3195,150
20241211,092800,37588415,3200,3200,3200,3200,1
20241211,092700,37585215,3180,3185,3185,3175,97
20241211,092600,37276755,3190,3190,3190,3190,1063
20241211,092500,33885785,3200,3195,3200,3195,30
20241211,092400,33789885,3215,3205,3215,3195,1004
20241211,092300,30572340,3205,3180,3205,3180,1504
20241211,092200,25771305,3180,3180,3180,3180,0
20241211,092100,25771305,3180,3175,3180,3175,52
20241211,092000,25606005,3175,3175,3175,3175,10
20241211,091900,25574255,3170,3150,3170,3145,3338
20241211,091800,15026980,3150,3145,3155,3145,1642
20241211,091700,9858525,3135,3135,3145,3135,796
20241211,091600,7359275,3135,3130,3135,3130,20
20241211,091500,7296625,3125,3125,3125,3125,10
20241211,091400,7265375,3125,3145,3145,3125,110
20241211,091300,6919625,3145,3145,3145,3145,0
20241211,091200,6919625,3145,3145,3145,3145,0
20241211,091100,6919625,3145,3145,3145,3145,1
20241211,091000,6916480,3145,3145,3145,3145,199
20241211,090900,6290625,3145,3145,3145,3145,0
20241211,090800,6290625,3145,3145,3145,3145,0
20241211,090700,6290625,3145,3145,3145,3145,199
20241211,090600,5664770,3145,3120,3145,3120,412
20241211,090500,4369180,3150,3150,3150,3150,182
20241211,090400,3795880,3155,3140,3155,3140,5
20241211,090300,3780125,3145,3060,3145,3060,701
20241211,090200,1634980,3080,3075,3080,3075,517
20241211,090100,43120,3080,3080,3080,3080,0
20241211,090000,43120,3080,3080,3080,3080,14