KissMeData/271980/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,210300,81566310,11380,11380,11380,11380,170
20241211,210200,81566310,11380,11380,11380,11380,0
20241211,210100,81566310,11380,11380,11380,11380,0
20241211,210000,81566310,11380,11380,11380,11380,0
20241211,205900,81566310,11380,11380,11380,11380,0
20241211,205800,81566310,11380,11380,11380,11380,0
20241211,205700,81566310,11380,11380,11380,11380,0
20241211,205600,81566310,11380,11380,11380,11380,0
20241211,205500,81566310,11380,11380,11380,11380,0
20241211,205400,81566310,11380,11380,11380,11380,0
20241211,205300,81566310,11380,11380,11380,11380,0
20241211,205200,81566310,11380,11380,11380,11380,0
20241211,205100,81566310,11380,11380,11380,11380,0
20241211,205000,81566310,11380,11380,11380,11380,0
20241211,204900,81566310,11380,11380,11380,11380,0
20241211,204800,81566310,11380,11380,11380,11380,0
20241211,204700,81566310,11380,11380,11380,11380,0
20241211,204600,81566310,11380,11380,11380,11380,0
20241211,204500,81566310,11380,11380,11380,11380,0
20241211,204400,81566310,11380,11380,11380,11380,0
20241211,204300,81566310,11380,11380,11380,11380,0
20241211,204200,81566310,11380,11380,11380,11380,0
20241211,204100,81566310,11380,11380,11380,11380,0
20241211,204000,81566310,11380,11380,11380,11380,0
20241211,203900,81566310,11380,11380,11380,11380,0
20241211,203800,81566310,11380,11380,11380,11380,0
20241211,203700,81566310,11380,11380,11380,11380,0
20241211,203600,81566310,11380,11380,11380,11380,0
20241211,203500,81566310,11380,11380,11380,11380,0
20241211,203400,81566310,11380,11380,11380,11380,0
20241211,203300,81566310,11380,11380,11380,11380,170
20241211,203200,81566310,11380,11380,11380,11380,0
20241211,203100,81566310,11380,11380,11380,11380,0
20241211,203000,81566310,11380,11380,11380,11380,0
20241211,202900,81566310,11380,11380,11380,11380,0
20241211,202800,81566310,11380,11380,11380,11380,0
20241211,202700,81566310,11380,11380,11380,11380,0
20241211,202600,81566310,11380,11380,11380,11380,0
20241211,202500,81566310,11380,11380,11380,11380,0
20241211,202400,81566310,11380,11380,11380,11380,0
20241211,202300,81566310,11380,11380,11380,11380,0
20241211,202200,81566310,11380,11380,11380,11380,0
20241211,202100,81566310,11380,11380,11380,11380,0
20241211,202000,81566310,11380,11380,11380,11380,0
20241211,201900,81566310,11380,11380,11380,11380,0
20241211,201800,81566310,11380,11380,11380,11380,0
20241211,201700,81566310,11380,11380,11380,11380,0
20241211,201600,81566310,11380,11380,11380,11380,0
20241211,201500,81566310,11380,11380,11380,11380,0
20241211,201400,81566310,11380,11380,11380,11380,0
20241211,201300,81566310,11380,11380,11380,11380,0
20241211,201200,81566310,11380,11380,11380,11380,0
20241211,201100,81566310,11380,11380,11380,11380,0
20241211,201000,81566310,11380,11380,11380,11380,0
20241211,200900,81566310,11380,11380,11380,11380,0
20241211,200800,81566310,11380,11380,11380,11380,0
20241211,200700,81566310,11380,11380,11380,11380,0
20241211,200600,81566310,11380,11380,11380,11380,0
20241211,200500,81566310,11380,11380,11380,11380,0
20241211,200400,81566310,11380,11380,11380,11380,0
20241211,200300,81566310,11380,11380,11380,11380,170
20241211,200200,81566310,11380,11380,11380,11380,0
20241211,200100,81566310,11380,11380,11380,11380,0
20241211,200000,81566310,11380,11380,11380,11380,0
20241211,195900,81566310,11380,11380,11380,11380,0
20241211,195800,81566310,11380,11380,11380,11380,0
20241211,195700,81566310,11380,11380,11380,11380,0
20241211,195600,81566310,11380,11380,11380,11380,0
20241211,195500,81566310,11380,11380,11380,11380,0
20241211,195400,81566310,11380,11380,11380,11380,0
20241211,195300,81566310,11380,11380,11380,11380,0
20241211,195200,81566310,11380,11380,11380,11380,0
20241211,195100,81566310,11380,11380,11380,11380,0
20241211,195000,81566310,11380,11380,11380,11380,0
20241211,194900,81566310,11380,11380,11380,11380,0
20241211,194800,81566310,11380,11380,11380,11380,0
20241211,194700,81566310,11380,11380,11380,11380,0
20241211,194600,81566310,11380,11380,11380,11380,0
20241211,194500,81566310,11380,11380,11380,11380,0
20241211,194400,81566310,11380,11380,11380,11380,0
20241211,194300,81566310,11380,11380,11380,11380,0
20241211,194200,81566310,11380,11380,11380,11380,0
20241211,194100,81566310,11380,11380,11380,11380,0
20241211,194000,81566310,11380,11380,11380,11380,0
20241211,193900,81566310,11380,11380,11380,11380,0
20241211,193800,81566310,11380,11380,11380,11380,0
20241211,193700,81566310,11380,11380,11380,11380,0
20241211,193600,81566310,11380,11380,11380,11380,0
20241211,193500,81566310,11380,11380,11380,11380,0
20241211,193400,81566310,11380,11380,11380,11380,0
20241211,193300,81566310,11380,11380,11380,11380,170
20241211,193200,81566310,11380,11380,11380,11380,0
20241211,193100,81566310,11380,11380,11380,11380,0
20241211,193000,81566310,11380,11380,11380,11380,0
20241211,192900,81566310,11380,11380,11380,11380,0
20241211,192800,81566310,11380,11380,11380,11380,0
20241211,192700,81566310,11380,11380,11380,11380,0
20241211,192600,81566310,11380,11380,11380,11380,0
20241211,192500,81566310,11380,11380,11380,11380,0
20241211,192400,81566310,11380,11380,11380,11380,0
20241211,192300,81566310,11380,11380,11380,11380,0
20241211,192200,81566310,11380,11380,11380,11380,0
20241211,192100,81566310,11380,11380,11380,11380,0
20241211,192000,81566310,11380,11380,11380,11380,0
20241211,191900,81566310,11380,11380,11380,11380,0
20241211,191800,81566310,11380,11380,11380,11380,0
20241211,191700,81566310,11380,11380,11380,11380,0
20241211,191600,81566310,11380,11380,11380,11380,0
20241211,191500,81566310,11380,11380,11380,11380,0
20241211,191400,81566310,11380,11380,11380,11380,0
20241211,191300,81566310,11380,11380,11380,11380,0
20241211,191200,81566310,11380,11380,11380,11380,0
20241211,191100,81566310,11380,11380,11380,11380,0
20241211,191000,81566310,11380,11380,11380,11380,0
20241211,190900,81566310,11380,11380,11380,11380,0
20241211,190800,81566310,11380,11380,11380,11380,0
20241211,190700,81566310,11380,11380,11380,11380,0
20241211,190600,81566310,11380,11380,11380,11380,0
20241211,190500,81566310,11380,11380,11380,11380,0
20241211,190400,81566310,11380,11380,11380,11380,0
20241211,190300,81566310,11380,11380,11380,11380,170
20241211,190200,81566310,11380,11380,11380,11380,0
20241211,190100,81566310,11380,11380,11380,11380,0
20241211,190000,81566310,11380,11380,11380,11380,0
20241211,185900,81566310,11380,11380,11380,11380,0
20241211,185800,81566310,11380,11380,11380,11380,0
20241211,185700,81566310,11380,11380,11380,11380,0
20241211,185600,81566310,11380,11380,11380,11380,0
20241211,185500,81566310,11380,11380,11380,11380,0
20241211,185400,81566310,11380,11380,11380,11380,0
20241211,185300,81566310,11380,11380,11380,11380,0
20241211,185200,81566310,11380,11380,11380,11380,0
20241211,185100,81566310,11380,11380,11380,11380,0
20241211,185000,81566310,11380,11380,11380,11380,0
20241211,184900,81566310,11380,11380,11380,11380,0
20241211,184800,81566310,11380,11380,11380,11380,0
20241211,184700,81566310,11380,11380,11380,11380,0
20241211,184600,81566310,11380,11380,11380,11380,0
20241211,184500,81566310,11380,11380,11380,11380,0
20241211,184400,81566310,11380,11380,11380,11380,0
20241211,184300,81566310,11380,11380,11380,11380,0
20241211,184200,81566310,11380,11380,11380,11380,0
20241211,184100,81566310,11380,11380,11380,11380,0
20241211,184000,81566310,11380,11380,11380,11380,0
20241211,183900,81566310,11380,11380,11380,11380,0
20241211,183800,81566310,11380,11380,11380,11380,0
20241211,183700,81566310,11380,11380,11380,11380,0
20241211,183600,81566310,11380,11380,11380,11380,0
20241211,183500,81566310,11380,11380,11380,11380,0
20241211,183400,81566310,11380,11380,11380,11380,0
20241211,183300,81566310,11380,11380,11380,11380,170
20241211,183200,81566310,11380,11380,11380,11380,0
20241211,183100,81566310,11380,11380,11380,11380,0
20241211,183000,81566310,11380,11380,11380,11380,0
20241211,182900,81566310,11380,11380,11380,11380,0
20241211,182800,81566310,11380,11380,11380,11380,0
20241211,182700,81566310,11380,11380,11380,11380,0
20241211,182600,81566310,11380,11380,11380,11380,0
20241211,182500,81566310,11380,11380,11380,11380,0
20241211,182400,81566310,11380,11380,11380,11380,0
20241211,182300,81566310,11380,11380,11380,11380,0
20241211,182200,81566310,11380,11380,11380,11380,0
20241211,182100,81566310,11380,11380,11380,11380,0
20241211,182000,81566310,11380,11380,11380,11380,0
20241211,181900,81566310,11380,11380,11380,11380,0
20241211,181800,81566310,11380,11380,11380,11380,0
20241211,181700,81566310,11380,11380,11380,11380,0
20241211,181600,81566310,11380,11380,11380,11380,0
20241211,181500,81566310,11380,11380,11380,11380,0
20241211,181400,81566310,11380,11380,11380,11380,0
20241211,181300,81566310,11380,11380,11380,11380,0
20241211,181200,81566310,11380,11380,11380,11380,0
20241211,181100,81566310,11380,11380,11380,11380,0
20241211,181000,81566310,11380,11380,11380,11380,0
20241211,180900,81566310,11380,11380,11380,11380,0
20241211,180800,81566310,11380,11380,11380,11380,0
20241211,180700,81566310,11380,11380,11380,11380,0
20241211,180600,81566310,11380,11380,11380,11380,0
20241211,180500,81566310,11380,11380,11380,11380,0
20241211,180400,81566310,11380,11380,11380,11380,0
20241211,180300,81566310,11380,11380,11380,11380,170
20241211,180200,81566310,11380,11380,11380,11380,0
20241211,180100,81566310,11380,11380,11380,11380,0
20241211,180000,81566310,11380,11380,11380,11380,0
20241211,175900,81566310,11380,11380,11380,11380,0
20241211,175800,81566310,11380,11380,11380,11380,0
20241211,175700,81566310,11380,11380,11380,11380,0
20241211,175600,81566310,11380,11380,11380,11380,0
20241211,175500,81566310,11380,11380,11380,11380,0
20241211,175400,81566310,11380,11380,11380,11380,0
20241211,175300,81566310,11380,11380,11380,11380,0
20241211,175200,81566310,11380,11380,11380,11380,0
20241211,175100,81566310,11380,11380,11380,11380,0
20241211,175000,81566310,11380,11380,11380,11380,0
20241211,174900,81566310,11380,11380,11380,11380,0
20241211,174800,81566310,11380,11380,11380,11380,0
20241211,174700,81566310,11380,11380,11380,11380,0
20241211,174600,81566310,11380,11380,11380,11380,0
20241211,174500,81566310,11380,11380,11380,11380,0
20241211,174400,81566310,11380,11380,11380,11380,0
20241211,174300,81566310,11380,11380,11380,11380,0
20241211,174200,81566310,11380,11380,11380,11380,0
20241211,174100,81566310,11380,11380,11380,11380,0
20241211,174000,81566310,11380,11380,11380,11380,0
20241211,173900,81566310,11380,11380,11380,11380,0
20241211,173800,81566310,11380,11380,11380,11380,0
20241211,173700,81566310,11380,11380,11380,11380,0
20241211,173600,81566310,11380,11380,11380,11380,0
20241211,173500,81566310,11380,11380,11380,11380,0
20241211,173400,81566310,11380,11380,11380,11380,0
20241211,173300,81566310,11380,11380,11380,11380,170
20241211,173200,81566310,11380,11380,11380,11380,0
20241211,173100,81566310,11380,11380,11380,11380,0
20241211,173000,81566310,11380,11380,11380,11380,0
20241211,172900,81566310,11380,11380,11380,11380,0
20241211,172800,81566310,11380,11380,11380,11380,0
20241211,172700,81566310,11380,11380,11380,11380,0
20241211,172600,81566310,11380,11380,11380,11380,0
20241211,172500,81566310,11380,11380,11380,11380,0
20241211,172400,81566310,11380,11380,11380,11380,0
20241211,172300,81566310,11380,11380,11380,11380,0
20241211,172200,81566310,11380,11380,11380,11380,0
20241211,172100,81566310,11380,11380,11380,11380,0
20241211,172000,81566310,11380,11380,11380,11380,0
20241211,171900,81566310,11380,11380,11380,11380,0
20241211,171800,81566310,11380,11380,11380,11380,0
20241211,171700,81566310,11380,11380,11380,11380,0
20241211,171600,81566310,11380,11380,11380,11380,0
20241211,171500,81566310,11380,11380,11380,11380,0
20241211,171400,81566310,11380,11380,11380,11380,0
20241211,171300,81566310,11380,11380,11380,11380,0
20241211,171200,81566310,11380,11380,11380,11380,0
20241211,171100,81566310,11380,11380,11380,11380,0
20241211,171000,81566310,11380,11380,11380,11380,0
20241211,170900,81566310,11380,11380,11380,11380,0
20241211,170800,81566310,11380,11380,11380,11380,0
20241211,170700,81566310,11380,11380,11380,11380,0
20241211,170600,81566310,11380,11380,11380,11380,0
20241211,170500,81566310,11380,11380,11380,11380,0
20241211,170400,81566310,11380,11380,11380,11380,0
20241211,170300,81566310,11380,11380,11380,11380,170
20241211,170200,81566310,11380,11380,11380,11380,0
20241211,170100,81566310,11380,11380,11380,11380,0
20241211,170000,81566310,11380,11380,11380,11380,0
20241211,165900,81566310,11380,11380,11380,11380,0
20241211,165800,81566310,11380,11380,11380,11380,0
20241211,165700,81566310,11380,11380,11380,11380,0
20241211,165600,81566310,11380,11380,11380,11380,0
20241211,165500,81566310,11380,11380,11380,11380,0
20241211,165400,81566310,11380,11380,11380,11380,0
20241211,165300,81566310,11380,11380,11380,11380,0
20241211,165200,81566310,11380,11380,11380,11380,0
20241211,165100,81566310,11380,11380,11380,11380,0
20241211,165000,81566310,11380,11380,11380,11380,0
20241211,164900,81566310,11380,11380,11380,11380,0
20241211,164800,81566310,11380,11380,11380,11380,0
20241211,164700,81566310,11380,11380,11380,11380,0
20241211,164600,81566310,11380,11380,11380,11380,0
20241211,164500,81566310,11380,11380,11380,11380,0
20241211,164400,81566310,11380,11380,11380,11380,0
20241211,164300,81566310,11380,11380,11380,11380,0
20241211,164200,81566310,11380,11380,11380,11380,0
20241211,164100,81566310,11380,11380,11380,11380,0
20241211,164000,81566310,11380,11380,11380,11380,0
20241211,163900,81566310,11380,11380,11380,11380,0
20241211,163800,81566310,11380,11380,11380,11380,0
20241211,163700,81566310,11380,11380,11380,11380,0
20241211,163600,81566310,11380,11380,11380,11380,0
20241211,163500,81566310,11380,11380,11380,11380,0
20241211,163400,81566310,11380,11380,11380,11380,0
20241211,163300,81566310,11380,11380,11380,11380,170
20241211,163200,81566310,11380,11380,11380,11380,0
20241211,163100,81566310,11380,11380,11380,11380,0
20241211,163000,81566310,11380,11380,11380,11380,0
20241211,162900,81566310,11380,11380,11380,11380,0
20241211,162800,81566310,11380,11380,11380,11380,0
20241211,162700,81566310,11380,11380,11380,11380,0
20241211,162600,81566310,11380,11380,11380,11380,0
20241211,162500,81566310,11380,11380,11380,11380,0
20241211,162400,81566310,11380,11380,11380,11380,0
20241211,162300,81566310,11380,11380,11380,11380,0
20241211,162200,81566310,11380,11380,11380,11380,0
20241211,162100,81566310,11380,11380,11380,11380,0
20241211,162000,81566310,11380,11380,11380,11380,0
20241211,161900,81566310,11380,11380,11380,11380,0
20241211,161800,81566310,11380,11380,11380,11380,0
20241211,161700,81566310,11380,11380,11380,11380,0
20241211,161600,81566310,11380,11380,11380,11380,0
20241211,161500,81566310,11380,11380,11380,11380,0
20241211,161400,81566310,11380,11380,11380,11380,0
20241211,161300,81566310,11380,11380,11380,11380,0
20241211,161200,81566310,11380,11380,11380,11380,0
20241211,161100,81566310,11380,11380,11380,11380,0
20241211,161000,81566310,11380,11380,11380,11380,0
20241211,160900,81566310,11380,11380,11380,11380,0
20241211,160800,81566310,11380,11380,11380,11380,0
20241211,160700,81566310,11380,11380,11380,11380,0
20241211,160600,81566310,11380,11380,11380,11380,0
20241211,160500,81566310,11380,11380,11380,11380,0
20241211,160400,81566310,11380,11380,11380,11380,0
20241211,160300,81566310,11380,11380,11380,11380,170
20241211,160200,81566310,11380,11380,11380,11380,0
20241211,160100,81566310,11380,11380,11380,11380,0
20241211,160000,81566310,11380,11380,11380,11380,0
20241211,155900,81566310,11380,11380,11380,11380,0
20241211,155800,81566310,11380,11380,11380,11380,0
20241211,155700,81566310,11380,11380,11380,11380,0
20241211,155600,81566310,11380,11380,11380,11380,0
20241211,155500,81566310,11380,11380,11380,11380,0
20241211,155400,81566310,11380,11380,11380,11380,0
20241211,155300,81566310,11380,11380,11380,11380,0
20241211,155200,81566310,11380,11380,11380,11380,0
20241211,155100,81566310,11380,11380,11380,11380,0
20241211,155000,81566310,11380,11380,11380,11380,0
20241211,154900,81566310,11380,11380,11380,11380,0
20241211,154800,81566310,11380,11380,11380,11380,0
20241211,154700,81566310,11380,11380,11380,11380,0
20241211,154600,81566310,11380,11380,11380,11380,0
20241211,154500,81566310,11380,11380,11380,11380,0
20241211,154400,81566310,11380,11380,11380,11380,0
20241211,154300,81566310,11380,11380,11380,11380,0
20241211,154200,81566310,11380,11380,11380,11380,0
20241211,154100,81566310,11380,11380,11380,11380,0
20241211,154000,81566310,11380,11380,11380,11380,0
20241211,153900,81566310,11380,11380,11380,11380,0
20241211,153800,81566310,11380,11380,11380,11380,0
20241211,153700,81566310,11380,11380,11380,11380,0
20241211,153600,81566310,11380,11380,11380,11380,0
20241211,153500,81566310,11380,11380,11380,11380,0
20241211,153400,81566310,11380,11380,11380,11380,0
20241211,153300,81566310,11380,11380,11380,11380,170
20241211,153200,81566310,11380,11380,11380,11380,0
20241211,153100,81566310,11380,11380,11380,11380,0
20241211,153000,81566310,11380,11380,11380,11380,170
20241211,152900,79631710,11340,11340,11340,11340,0
20241211,152800,79631710,11340,11340,11340,11340,0
20241211,152700,79631710,11340,11340,11340,11340,0
20241211,152600,79631710,11340,11340,11340,11340,0
20241211,152500,79631710,11340,11340,11340,11340,0
20241211,152400,79631710,11340,11340,11340,11340,0
20241211,152300,79631710,11340,11340,11340,11340,0
20241211,152200,79631710,11340,11340,11340,11340,0
20241211,152100,79631710,11340,11340,11340,11340,0
20241211,152000,79631710,11340,11340,11340,11340,0
20241211,151900,79631710,11340,11360,11360,11340,31
20241211,151800,79280090,11360,11390,11390,11360,38
20241211,151700,78848380,11390,11390,11390,11390,0
20241211,151600,78848380,11390,11390,11390,11390,0
20241211,151500,78848380,11390,11390,11390,11390,1
20241211,151400,78836990,11390,11390,11390,11390,0
20241211,151300,78836990,11390,11390,11390,11390,0
20241211,151200,78836990,11390,11390,11390,11390,17
20241211,151100,78643360,11380,11380,11380,11380,5
20241211,151000,78586460,11390,11370,11390,11370,2
20241211,150900,78563700,11390,11390,11390,11390,0
20241211,150800,78563700,11390,11390,11390,11390,0
20241211,150700,78563700,11390,11380,11390,11380,50
20241211,150600,77994210,11380,11380,11380,11380,0
20241211,150500,77994210,11380,11380,11380,11380,0
20241211,150400,77994210,11380,11380,11380,11380,0
20241211,150300,77994210,11380,11380,11380,11380,0
20241211,150200,77994210,11380,11380,11380,11380,0
20241211,150100,77994210,11380,11380,11380,11380,23
20241211,150000,77732470,11380,11380,11380,11380,13
20241211,145900,77584530,11360,11360,11360,11360,0
20241211,145800,77584530,11360,11360,11360,11360,0
20241211,145700,77584530,11360,11360,11360,11360,0
20241211,145600,77584530,11360,11360,11360,11360,178
20241211,145500,75562450,11360,11360,11360,11360,87
20241211,145400,74574130,11390,11390,11390,11390,0
20241211,145300,74574130,11390,11390,11390,11390,0
20241211,145200,74574130,11390,11390,11390,11390,0
20241211,145100,74574130,11390,11390,11390,11390,0
20241211,145000,74574130,11390,11390,11390,11390,0
20241211,144900,74574130,11390,11390,11390,11390,0
20241211,144800,74574130,11390,11390,11390,11390,0
20241211,144700,74574130,11390,11390,11390,11390,0
20241211,144600,74574130,11390,11390,11390,11390,0
20241211,144500,74574130,11390,11390,11390,11390,0
20241211,144400,74574130,11390,11390,11390,11390,0
20241211,144300,74574130,11390,11390,11390,11390,0
20241211,144200,74574130,11390,11390,11390,11390,0
20241211,144100,74574130,11390,11390,11390,11390,0
20241211,144000,74574130,11390,11390,11390,11390,0
20241211,143900,74574130,11390,11390,11390,11390,0
20241211,143800,74574130,11390,11390,11390,11390,0
20241211,143700,74574130,11390,11390,11390,11390,0
20241211,143600,74574130,11390,11390,11390,11390,0
20241211,143500,74574130,11390,11390,11390,11390,0
20241211,143400,74574130,11390,11390,11390,11390,0
20241211,143300,74574130,11390,11390,11390,11390,0
20241211,143200,74574130,11390,11390,11390,11390,0
20241211,143100,74574130,11390,11380,11390,11380,107
20241211,143000,73356460,11360,11340,11360,11340,230
20241211,142900,70745770,11340,11340,11340,11340,0
20241211,142800,70745770,11340,11340,11340,11340,5
20241211,142700,70689070,11340,11340,11340,11340,0
20241211,142600,70689070,11340,11340,11340,11340,0
20241211,142500,70689070,11340,11340,11340,11340,5
20241211,142400,70632370,11340,11340,11340,11340,0
20241211,142300,70632370,11340,11340,11340,11340,1
20241211,142200,70621030,11340,11340,11340,11340,0
20241211,142100,70621030,11340,11340,11340,11340,100
20241211,142000,69487030,11340,11340,11340,11340,0
20241211,141900,69487030,11340,11340,11340,11340,0
20241211,141800,69487030,11340,11340,11340,11340,0
20241211,141700,69487030,11340,11340,11340,11340,0
20241211,141600,69487030,11340,11340,11340,11340,0
20241211,141500,69487030,11340,11340,11340,11340,0
20241211,141400,69487030,11340,11340,11340,11340,3
20241211,141300,69453010,11340,11340,11340,11340,0
20241211,141200,69453010,11340,11340,11340,11340,0
20241211,141100,69453010,11340,11340,11340,11340,0
20241211,141000,69453010,11340,11340,11340,11340,0
20241211,140900,69453010,11340,11340,11340,11340,0
20241211,140800,69453010,11340,11340,11340,11340,0
20241211,140700,69453010,11340,11330,11340,11330,15
20241211,140600,69282920,11270,11270,11270,11270,0
20241211,140500,69282920,11270,11270,11270,11270,0
20241211,140400,69282920,11270,11270,11270,11270,1
20241211,140300,69271650,11340,11340,11340,11340,0
20241211,140200,69271650,11340,11340,11340,11340,0
20241211,140100,69271650,11340,11340,11340,11340,0
20241211,140000,69271650,11340,11340,11340,11340,0
20241211,135900,69271650,11340,11340,11340,11340,0
20241211,135800,69271650,11340,11340,11340,11340,0
20241211,135700,69271650,11340,11340,11340,11340,0
20241211,135600,69271650,11340,11340,11340,11340,0
20241211,135500,69271650,11340,11340,11340,11340,0
20241211,135400,69271650,11340,11340,11340,11340,0
20241211,135300,69271650,11340,11340,11340,11340,1
20241211,135200,69260310,11300,11300,11300,11300,48
20241211,135100,68717910,11270,11270,11270,11270,0
20241211,135000,68717910,11270,11270,11270,11270,0
20241211,134900,68717910,11270,11270,11270,11270,0
20241211,134800,68717910,11270,11270,11270,11270,0
20241211,134700,68717910,11270,11270,11270,11270,0
20241211,134600,68717910,11270,11270,11270,11270,0
20241211,134500,68717910,11270,11350,11350,11270,107
20241211,134400,67506270,11350,11350,11350,11350,0
20241211,134300,67506270,11350,11350,11350,11350,0
20241211,134200,67506270,11350,11350,11350,11350,0
20241211,134100,67506270,11350,11350,11350,11350,0
20241211,134000,67506270,11350,11350,11350,11350,0
20241211,133900,67506270,11350,11350,11350,11350,0
20241211,133800,67506270,11350,11350,11350,11350,0
20241211,133700,67506270,11350,11350,11350,11350,11
20241211,133600,67381420,11350,11350,11350,11350,0
20241211,133500,67381420,11350,11350,11350,11350,0
20241211,133400,67381420,11350,11350,11350,11350,0
20241211,133300,67381420,11350,11350,11350,11350,107
20241211,133200,66166970,11350,11350,11350,11350,0
20241211,133100,66166970,11350,11350,11350,11350,0
20241211,133000,66166970,11350,11350,11350,11350,0
20241211,132900,66166970,11350,11350,11350,11350,0
20241211,132800,66166970,11350,11350,11350,11350,0
20241211,132700,66166970,11350,11350,11350,11350,0
20241211,132600,66166970,11350,11350,11350,11350,0
20241211,132500,66166970,11350,11350,11350,11350,0
20241211,132400,66166970,11350,11350,11350,11350,0
20241211,132300,66166970,11350,11350,11350,11350,0
20241211,132200,66166970,11350,11350,11350,11350,0
20241211,132100,66166970,11350,11350,11350,11350,0
20241211,132000,66166970,11350,11350,11350,11350,0
20241211,131900,66166970,11350,11350,11350,11350,300
20241211,131800,62761970,11350,11350,11350,11350,0
20241211,131700,62761970,11350,11350,11350,11350,0
20241211,131600,62761970,11350,11350,11350,11350,0
20241211,131500,62761970,11350,11350,11350,11350,0
20241211,131400,62761970,11350,11350,11350,11350,4
20241211,131300,62716570,11330,11330,11330,11330,0
20241211,131200,62716570,11330,11330,11330,11330,0
20241211,131100,62716570,11330,11330,11330,11330,0
20241211,131000,62716570,11330,11330,11330,11330,0
20241211,130900,62716570,11330,11330,11330,11330,0
20241211,130800,62716570,11330,11330,11330,11330,0
20241211,130700,62716570,11330,11330,11330,11330,0
20241211,130600,62716570,11330,11330,11330,11330,0
20241211,130500,62716570,11330,11330,11330,11330,0
20241211,130400,62716570,11330,11330,11330,11330,17
20241211,130300,62523960,11330,11330,11330,11330,0
20241211,130200,62523960,11330,11330,11330,11330,0
20241211,130100,62523960,11330,11330,11330,11330,0
20241211,130000,62523960,11330,11330,11330,11330,0
20241211,125900,62523960,11330,11330,11330,11330,0
20241211,125800,62523960,11330,11330,11330,11330,0
20241211,125700,62523960,11330,11330,11330,11330,0
20241211,125600,62523960,11330,11330,11330,11330,0
20241211,125500,62523960,11330,11330,11330,11330,1
20241211,125400,62512630,11330,11330,11330,11330,0
20241211,125300,62512630,11330,11330,11330,11330,0
20241211,125200,62512630,11330,11330,11330,11330,1
20241211,125100,62501300,11330,11330,11330,11330,0
20241211,125000,62501300,11330,11330,11330,11330,0
20241211,124900,62501300,11330,11330,11330,11330,0
20241211,124800,62501300,11330,11330,11330,11330,0
20241211,124700,62501300,11330,11330,11330,11330,0
20241211,124600,62501300,11330,11330,11330,11330,0
20241211,124500,62501300,11330,11330,11330,11330,8
20241211,124400,62410660,11330,11330,11330,11330,1
20241211,124300,62399330,11330,11330,11330,11330,0
20241211,124200,62399330,11330,11330,11330,11330,0
20241211,124100,62399330,11330,11330,11330,11330,0
20241211,124000,62399330,11330,11340,11340,11330,118
20241211,123900,61062370,11350,11350,11350,11350,2
20241211,123800,61039670,11350,11350,11350,11350,0
20241211,123700,61039670,11350,11350,11350,11350,1
20241211,123600,61028320,11350,11350,11350,11350,1
20241211,123500,61016970,11350,11350,11350,11350,0
20241211,123400,61016970,11350,11350,11350,11350,0
20241211,123300,61016970,11350,11350,11350,11350,1
20241211,123200,61005620,11340,11350,11350,11340,6
20241211,123100,60937550,11350,11350,11350,11350,1
20241211,123000,60926200,11340,11340,11340,11340,0
20241211,122900,60926200,11340,11340,11340,11340,0
20241211,122800,60926200,11340,11340,11340,11340,0
20241211,122700,60926200,11340,11330,11340,11330,135
20241211,122600,59396240,11290,11290,11290,11290,0
20241211,122500,59396240,11290,11290,11290,11290,0
20241211,122400,59396240,11290,11290,11290,11290,0
20241211,122300,59396240,11290,11290,11290,11290,0
20241211,122200,59396240,11290,11290,11290,11290,0
20241211,122100,59396240,11290,11290,11290,11290,0
20241211,122000,59396240,11290,11290,11290,11290,0
20241211,121900,59396240,11290,11290,11290,11290,0
20241211,121800,59396240,11290,11290,11290,11290,0
20241211,121700,59396240,11290,11290,11290,11290,0
20241211,121600,59396240,11290,11310,11310,11290,5
20241211,121500,59339750,11330,11330,11330,11330,0
20241211,121400,59339750,11330,11330,11330,11330,0
20241211,121300,59339750,11330,11330,11330,11330,0
20241211,121200,59339750,11330,11330,11330,11330,1
20241211,121100,59328420,11290,11290,11290,11290,0
20241211,121000,59328420,11290,11310,11310,11290,31
20241211,120900,58978350,11290,11290,11290,11290,0
20241211,120800,58978350,11290,11290,11290,11290,0
20241211,120700,58978350,11290,11290,11290,11290,0
20241211,120600,58978350,11290,11290,11290,11290,0
20241211,120500,58978350,11290,11310,11310,11290,14
20241211,120400,58820250,11330,11330,11330,11330,0
20241211,120300,58820250,11330,11330,11330,11330,0
20241211,120200,58820250,11330,11330,11330,11330,0
20241211,120100,58820250,11330,11330,11330,11330,0
20241211,120000,58820250,11330,11340,11340,11330,31
20241211,115900,58468720,11340,11340,11340,11340,0
20241211,115800,58468720,11340,11340,11340,11340,1
20241211,115700,58457380,11340,11340,11340,11340,0
20241211,115600,58457380,11340,11340,11340,11340,1
20241211,115500,58446040,11340,11340,11340,11340,0
20241211,115400,58446040,11340,11340,11340,11340,0
20241211,115300,58446040,11340,11340,11340,11340,1
20241211,115200,58434700,11320,11320,11320,11320,0
20241211,115100,58434700,11320,11320,11320,11320,0
20241211,115000,58434700,11320,11320,11320,11320,0
20241211,114900,58434700,11320,11320,11320,11320,19
20241211,114800,58219620,11330,11340,11340,11330,23
20241211,114700,57958820,11340,11340,11340,11340,0
20241211,114600,57958820,11340,11340,11340,11340,0
20241211,114500,57958820,11340,11340,11340,11340,1
20241211,114400,57947480,11320,11320,11320,11320,0
20241211,114300,57947480,11320,11320,11320,11320,0
20241211,114200,57947480,11320,11320,11320,11320,0
20241211,114100,57947480,11320,11320,11320,11320,0
20241211,114000,57947480,11320,11330,11330,11320,3
20241211,113900,57913510,11340,11340,11340,11340,1
20241211,113800,57902170,11340,11340,11340,11340,0
20241211,113700,57902170,11340,11340,11340,11340,4
20241211,113600,57856810,11320,11320,11320,11320,0
20241211,113500,57856810,11320,11320,11320,11320,0
20241211,113400,57856810,11320,11320,11320,11320,0
20241211,113300,57856810,11320,11320,11320,11320,0
20241211,113200,57856810,11320,11340,11340,11320,10
20241211,113100,57743580,11320,11320,11320,11320,0
20241211,113000,57743580,11320,11320,11320,11320,0
20241211,112900,57743580,11320,11330,11330,11320,10
20241211,112800,57630350,11320,11320,11320,11320,0
20241211,112700,57630350,11320,11320,11320,11320,0
20241211,112600,57630350,11320,11320,11320,11320,0
20241211,112500,57630350,11320,11320,11320,11320,10
20241211,112400,57517150,11320,11320,11320,11320,41
20241211,112300,57053030,11300,11300,11300,11300,0
20241211,112200,57053030,11300,11300,11300,11300,0
20241211,112100,57053030,11300,11300,11300,11300,11
20241211,112000,56928730,11290,11290,11290,11290,10
20241211,111900,56815830,11280,11280,11280,11280,10
20241211,111800,56703030,11260,11260,11260,11260,3
20241211,111700,56669250,11260,11260,11260,11260,1
20241211,111600,56657990,11260,11270,11270,11260,30
20241211,111500,56320180,11260,11270,11270,11260,11
20241211,111400,56196260,11260,11270,11270,11260,8
20241211,111300,56106150,11300,11300,11300,11300,0
20241211,111200,56106150,11300,11300,11300,11300,0
20241211,111100,56106150,11300,11300,11300,11300,0
20241211,111000,56106150,11300,11300,11300,11300,12
20241211,110900,55970550,11300,11300,11300,11300,0
20241211,110800,55970550,11300,11300,11300,11300,0
20241211,110700,55970550,11300,11300,11300,11300,70
20241211,110600,55179550,11300,11300,11300,11300,0
20241211,110500,55179550,11300,11290,11300,11290,18
20241211,110400,54976170,11290,11290,11290,11290,4
20241211,110300,54931010,11290,11290,11290,11290,20
20241211,110200,54705210,11290,11290,11290,11290,1
20241211,110100,54693920,11290,11290,11290,11290,30
20241211,110000,54355220,11280,11280,11280,11280,0
20241211,105900,54355220,11280,11250,11280,11250,35
20241211,105800,53961350,11250,11250,11250,11250,0
20241211,105700,53961350,11250,11270,11270,11250,277
20241211,105600,50840490,11260,11260,11260,11260,0
20241211,105500,50840490,11260,11260,11260,11260,99
20241211,105400,49725750,11260,11260,11260,11260,1
20241211,105300,49714490,11250,11250,11250,11250,0
20241211,105200,49714490,11250,11250,11250,11250,0
20241211,105100,49714490,11250,11260,11260,11250,11
20241211,105000,49590730,11250,11250,11250,11250,8
20241211,104900,49500730,11250,11250,11250,11250,0
20241211,104800,49500730,11250,11250,11250,11250,0
20241211,104700,49500730,11250,11250,11250,11250,0
20241211,104600,49500730,11250,11250,11250,11250,0
20241211,104500,49500730,11250,11250,11250,11250,2
20241211,104400,49478230,11260,11260,11260,11260,0
20241211,104300,49478230,11260,11250,11260,11250,2
20241211,104200,49455720,11250,11250,11250,11250,1
20241211,104100,49444470,11260,11260,11260,11260,1
20241211,104000,49433210,11230,11230,11230,11230,0
20241211,103900,49433210,11230,11230,11230,11230,0
20241211,103800,49433210,11230,11230,11230,11230,0
20241211,103700,49433210,11230,11230,11230,11230,0
20241211,103600,49433210,11230,11230,11230,11230,0
20241211,103500,49433210,11230,11230,11230,11230,0
20241211,103400,49433210,11230,11230,11230,11230,0
20241211,103300,49433210,11230,11230,11230,11230,0
20241211,103200,49433210,11230,11230,11230,11230,0
20241211,103100,49433210,11230,11230,11230,11230,0
20241211,103000,49433210,11230,11230,11230,11230,2
20241211,102900,49410750,11230,11230,11230,11230,0
20241211,102800,49410750,11230,11230,11230,11230,0
20241211,102700,49410750,11230,11230,11230,11230,0
20241211,102600,49410750,11230,11230,11230,11230,0
20241211,102500,49410750,11230,11230,11230,11230,33
20241211,102400,49040160,11190,11190,11190,11190,0
20241211,102300,49040160,11190,11190,11190,11190,0
20241211,102200,49040160,11190,11190,11190,11190,0
20241211,102100,49040160,11190,11190,11190,11190,0
20241211,102000,49040160,11190,11260,11260,11190,200
20241211,101900,46798590,11270,11270,11270,11270,0
20241211,101800,46798590,11270,11270,11270,11270,0
20241211,101700,46798590,11270,11270,11270,11270,0
20241211,101600,46798590,11270,11270,11270,11270,1
20241211,101500,46787320,11240,11240,11240,11240,0
20241211,101400,46787320,11240,11240,11240,11240,10
20241211,101300,46674920,11210,11210,11210,11210,0
20241211,101200,46674920,11210,11230,11230,11210,35
20241211,101100,46282530,11210,11210,11210,11210,0
20241211,101000,46282530,11210,11210,11210,11210,0
20241211,100900,46282530,11210,11210,11210,11210,0
20241211,100800,46282530,11210,11210,11210,11210,0
20241211,100700,46282530,11210,11240,11240,11210,10
20241211,100600,46170310,11210,11210,11210,11210,0
20241211,100500,46170310,11210,11210,11210,11210,0
20241211,100400,46170310,11210,11210,11210,11210,0
20241211,100300,46170310,11210,11210,11210,11210,0
20241211,100200,46170310,11210,11210,11210,11210,0
20241211,100100,46170310,11210,11210,11210,11210,0
20241211,100000,46170310,11210,11210,11210,11210,1
20241211,095900,46159100,11210,11210,11210,11210,0
20241211,095800,46159100,11210,11210,11210,11210,0
20241211,095700,46159100,11210,11210,11210,11200,232
20241211,095600,43558650,11210,11210,11210,11210,100
20241211,095500,42437650,11210,11220,11220,11210,113
20241211,095400,41170900,11280,11280,11280,11280,0
20241211,095300,41170900,11280,11280,11280,11280,0
20241211,095200,41170900,11280,11280,11280,11280,0
20241211,095100,41170900,11280,11270,11280,11200,87
20241211,095000,40194480,11190,11190,11190,11190,0
20241211,094900,40194480,11190,11190,11190,11190,1
20241211,094800,40183290,11190,11260,11260,11190,59
20241211,094700,39519580,11270,11270,11270,11270,68
20241211,094600,38753220,11280,11280,11280,11280,0
20241211,094500,38753220,11280,11280,11280,11280,0
20241211,094400,38753220,11280,11190,11280,11130,1143
20241211,094300,25957320,11190,11180,11190,11180,17
20241211,094200,25767190,11180,11180,11180,11180,0
20241211,094100,25767190,11180,11180,11180,11180,0
20241211,094000,25767190,11180,11180,11180,11180,5
20241211,093900,25711290,11180,11180,11180,11180,71
20241211,093800,24917510,11130,11130,11130,11130,0
20241211,093700,24917510,11130,11130,11160,11130,612
20241211,093600,18100070,11100,11100,11100,11100,31
20241211,093500,17755970,11100,11100,11100,11100,2
20241211,093400,17733770,11060,11060,11060,11060,0
20241211,093300,17733770,11060,11060,11060,11060,0
20241211,093200,17733770,11060,11060,11060,11060,0
20241211,093100,17733770,11060,11060,11060,11060,0
20241211,093000,17733770,11060,11060,11090,11060,315
20241211,092900,14244770,11060,11060,11060,11060,0
20241211,092800,14244770,11060,11060,11060,11060,1
20241211,092700,14233710,11060,11060,11060,11060,0
20241211,092600,14233710,11060,11060,11060,11060,0
20241211,092500,14233710,11060,11050,11060,11050,14
20241211,092400,14079000,11060,11060,11060,11060,2
20241211,092300,14056880,11050,11050,11050,11050,0
20241211,092200,14056880,11050,11050,11050,11050,1
20241211,092100,14045830,11040,11040,11040,11040,7
20241211,092000,13968550,11060,11060,11060,11060,0
20241211,091900,13968550,11060,11060,11060,11060,0
20241211,091800,13968550,11060,11060,11060,11060,0
20241211,091700,13968550,11060,11060,11060,11060,0
20241211,091600,13968550,11060,11060,11060,11060,0
20241211,091500,13968550,11060,11060,11060,11060,180
20241211,091400,11977750,11060,11060,11060,11060,0
20241211,091300,11977750,11060,11060,11060,11060,0
20241211,091200,11977750,11060,11060,11060,11060,1
20241211,091100,11966690,10990,10990,10990,10990,0
20241211,091000,11966690,10990,11040,11050,10990,175
20241211,090900,10037690,11070,11070,11070,11070,0
20241211,090800,10037690,11070,11070,11070,11070,0
20241211,090700,10037690,11070,10960,11070,10930,9
20241211,090600,9939150,11100,10900,11100,10900,329
20241211,090500,6342680,10930,10930,10930,10930,0
20241211,090400,6342680,10930,10930,10930,10930,0
20241211,090300,6342680,10930,10930,10930,10930,0
20241211,090200,6342680,10930,10930,10930,10930,0
20241211,090100,6342680,10930,10930,10930,10930,0
20241211,090000,6342680,10930,10750,10930,10750,590