KissMeData/080470/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,195600,19517285,3580,3580,3580,3580,177
20241211,195500,19517285,3580,3580,3580,3580,0
20241211,195400,19517285,3580,3580,3580,3580,0
20241211,195300,19517285,3580,3580,3580,3580,0
20241211,195200,19517285,3580,3580,3580,3580,0
20241211,195100,19517285,3580,3580,3580,3580,0
20241211,195000,19517285,3580,3580,3580,3580,0
20241211,194900,19517285,3580,3580,3580,3580,0
20241211,194800,19517285,3580,3580,3580,3580,0
20241211,194700,19517285,3580,3580,3580,3580,0
20241211,194600,19517285,3580,3580,3580,3580,0
20241211,194500,19517285,3580,3580,3580,3580,0
20241211,194400,19517285,3580,3580,3580,3580,0
20241211,194300,19517285,3580,3580,3580,3580,0
20241211,194200,19517285,3580,3580,3580,3580,0
20241211,194100,19517285,3580,3580,3580,3580,0
20241211,194000,19517285,3580,3580,3580,3580,0
20241211,193900,19517285,3580,3580,3580,3580,0
20241211,193800,19517285,3580,3580,3580,3580,0
20241211,193700,19517285,3580,3580,3580,3580,0
20241211,193600,19517285,3580,3580,3580,3580,0
20241211,193500,19517285,3580,3580,3580,3580,0
20241211,193400,19517285,3580,3580,3580,3580,0
20241211,193300,19517285,3580,3580,3580,3580,0
20241211,193200,19517285,3580,3580,3580,3580,0
20241211,193100,19517285,3580,3580,3580,3580,0
20241211,193000,19517285,3580,3580,3580,3580,0
20241211,192900,19517285,3580,3580,3580,3580,0
20241211,192800,19517285,3580,3580,3580,3580,0
20241211,192700,19517285,3580,3580,3580,3580,0
20241211,192600,19517285,3580,3580,3580,3580,177
20241211,192500,19517285,3580,3580,3580,3580,0
20241211,192400,19517285,3580,3580,3580,3580,0
20241211,192300,19517285,3580,3580,3580,3580,0
20241211,192200,19517285,3580,3580,3580,3580,0
20241211,192100,19517285,3580,3580,3580,3580,0
20241211,192000,19517285,3580,3580,3580,3580,0
20241211,191900,19517285,3580,3580,3580,3580,0
20241211,191800,19517285,3580,3580,3580,3580,0
20241211,191700,19517285,3580,3580,3580,3580,0
20241211,191600,19517285,3580,3580,3580,3580,0
20241211,191500,19517285,3580,3580,3580,3580,0
20241211,191400,19517285,3580,3580,3580,3580,0
20241211,191300,19517285,3580,3580,3580,3580,0
20241211,191200,19517285,3580,3580,3580,3580,0
20241211,191100,19517285,3580,3580,3580,3580,0
20241211,191000,19517285,3580,3580,3580,3580,0
20241211,190900,19517285,3580,3580,3580,3580,0
20241211,190800,19517285,3580,3580,3580,3580,0
20241211,190700,19517285,3580,3580,3580,3580,0
20241211,190600,19517285,3580,3580,3580,3580,0
20241211,190500,19517285,3580,3580,3580,3580,0
20241211,190400,19517285,3580,3580,3580,3580,0
20241211,190300,19517285,3580,3580,3580,3580,0
20241211,190200,19517285,3580,3580,3580,3580,0
20241211,190100,19517285,3580,3580,3580,3580,0
20241211,190000,19517285,3580,3580,3580,3580,0
20241211,185900,19517285,3580,3580,3580,3580,0
20241211,185800,19517285,3580,3580,3580,3580,0
20241211,185700,19517285,3580,3580,3580,3580,0
20241211,185600,19517285,3580,3580,3580,3580,177
20241211,185500,19517285,3580,3580,3580,3580,0
20241211,185400,19517285,3580,3580,3580,3580,0
20241211,185300,19517285,3580,3580,3580,3580,0
20241211,185200,19517285,3580,3580,3580,3580,0
20241211,185100,19517285,3580,3580,3580,3580,0
20241211,185000,19517285,3580,3580,3580,3580,0
20241211,184900,19517285,3580,3580,3580,3580,0
20241211,184800,19517285,3580,3580,3580,3580,0
20241211,184700,19517285,3580,3580,3580,3580,0
20241211,184600,19517285,3580,3580,3580,3580,0
20241211,184500,19517285,3580,3580,3580,3580,0
20241211,184400,19517285,3580,3580,3580,3580,0
20241211,184300,19517285,3580,3580,3580,3580,0
20241211,184200,19517285,3580,3580,3580,3580,0
20241211,184100,19517285,3580,3580,3580,3580,0
20241211,184000,19517285,3580,3580,3580,3580,0
20241211,183900,19517285,3580,3580,3580,3580,0
20241211,183800,19517285,3580,3580,3580,3580,0
20241211,183700,19517285,3580,3580,3580,3580,0
20241211,183600,19517285,3580,3580,3580,3580,0
20241211,183500,19517285,3580,3580,3580,3580,0
20241211,183400,19517285,3580,3580,3580,3580,0
20241211,183300,19517285,3580,3580,3580,3580,0
20241211,183200,19517285,3580,3580,3580,3580,0
20241211,183100,19517285,3580,3580,3580,3580,0
20241211,183000,19517285,3580,3580,3580,3580,0
20241211,182900,19517285,3580,3580,3580,3580,0
20241211,182800,19517285,3580,3580,3580,3580,0
20241211,182700,19517285,3580,3580,3580,3580,0
20241211,182600,19517285,3580,3580,3580,3580,177
20241211,182500,19517285,3580,3580,3580,3580,0
20241211,182400,19517285,3580,3580,3580,3580,0
20241211,182300,19517285,3580,3580,3580,3580,0
20241211,182200,19517285,3580,3580,3580,3580,0
20241211,182100,19517285,3580,3580,3580,3580,0
20241211,182000,19517285,3580,3580,3580,3580,0
20241211,181900,19517285,3580,3580,3580,3580,0
20241211,181800,19517285,3580,3580,3580,3580,0
20241211,181700,19517285,3580,3580,3580,3580,0
20241211,181600,19517285,3580,3580,3580,3580,0
20241211,181500,19517285,3580,3580,3580,3580,0
20241211,181400,19517285,3580,3580,3580,3580,0
20241211,181300,19517285,3580,3580,3580,3580,0
20241211,181200,19517285,3580,3580,3580,3580,0
20241211,181100,19517285,3580,3580,3580,3580,0
20241211,181000,19517285,3580,3580,3580,3580,0
20241211,180900,19517285,3580,3580,3580,3580,0
20241211,180800,19517285,3580,3580,3580,3580,0
20241211,180700,19517285,3580,3580,3580,3580,0
20241211,180600,19517285,3580,3580,3580,3580,0
20241211,180500,19517285,3580,3580,3580,3580,0
20241211,180400,19517285,3580,3580,3580,3580,0
20241211,180300,19517285,3580,3580,3580,3580,0
20241211,180200,19517285,3580,3580,3580,3580,0
20241211,180100,19517285,3580,3580,3580,3580,0
20241211,180000,19517285,3580,3580,3580,3580,0
20241211,175900,19517285,3580,3580,3580,3580,0
20241211,175800,19517285,3580,3580,3580,3580,0
20241211,175700,19517285,3580,3580,3580,3580,0
20241211,175600,19517285,3580,3580,3580,3580,177
20241211,175500,19517285,3580,3580,3580,3580,0
20241211,175400,19517285,3580,3580,3580,3580,0
20241211,175300,19517285,3580,3580,3580,3580,0
20241211,175200,19517285,3580,3580,3580,3580,0
20241211,175100,19517285,3580,3580,3580,3580,0
20241211,175000,19517285,3580,3580,3580,3580,0
20241211,174900,19517285,3580,3580,3580,3580,0
20241211,174800,19517285,3580,3580,3580,3580,0
20241211,174700,19517285,3580,3580,3580,3580,0
20241211,174600,19517285,3580,3580,3580,3580,0
20241211,174500,19517285,3580,3580,3580,3580,0
20241211,174400,19517285,3580,3580,3580,3580,0
20241211,174300,19517285,3580,3580,3580,3580,0
20241211,174200,19517285,3580,3580,3580,3580,0
20241211,174100,19517285,3580,3580,3580,3580,0
20241211,174000,19517285,3580,3580,3580,3580,0
20241211,173900,19517285,3580,3580,3580,3580,0
20241211,173800,19517285,3580,3580,3580,3580,0
20241211,173700,19517285,3580,3580,3580,3580,0
20241211,173600,19517285,3580,3580,3580,3580,0
20241211,173500,19517285,3580,3580,3580,3580,0
20241211,173400,19517285,3580,3580,3580,3580,0
20241211,173300,19517285,3580,3580,3580,3580,0
20241211,173200,19517285,3580,3580,3580,3580,0
20241211,173100,19517285,3580,3580,3580,3580,0
20241211,173000,19517285,3580,3580,3580,3580,0
20241211,172900,19517285,3580,3580,3580,3580,0
20241211,172800,19517285,3580,3580,3580,3580,0
20241211,172700,19517285,3580,3580,3580,3580,0
20241211,172600,19517285,3580,3580,3580,3580,177
20241211,172500,19517285,3580,3580,3580,3580,0
20241211,172400,19517285,3580,3580,3580,3580,0
20241211,172300,19517285,3580,3580,3580,3580,0
20241211,172200,19517285,3580,3580,3580,3580,0
20241211,172100,19517285,3580,3580,3580,3580,0
20241211,172000,19517285,3580,3580,3580,3580,0
20241211,171900,19517285,3580,3580,3580,3580,0
20241211,171800,19517285,3580,3580,3580,3580,0
20241211,171700,19517285,3580,3580,3580,3580,0
20241211,171600,19517285,3580,3580,3580,3580,0
20241211,171500,19517285,3580,3580,3580,3580,0
20241211,171400,19517285,3580,3580,3580,3580,0
20241211,171300,19517285,3580,3580,3580,3580,0
20241211,171200,19517285,3580,3580,3580,3580,0
20241211,171100,19517285,3580,3580,3580,3580,0
20241211,171000,19517285,3580,3580,3580,3580,0
20241211,170900,19517285,3580,3580,3580,3580,0
20241211,170800,19517285,3580,3580,3580,3580,0
20241211,170700,19517285,3580,3580,3580,3580,0
20241211,170600,19517285,3580,3580,3580,3580,0
20241211,170500,19517285,3580,3580,3580,3580,0
20241211,170400,19517285,3580,3580,3580,3580,0
20241211,170300,19517285,3580,3580,3580,3580,0
20241211,170200,19517285,3580,3580,3580,3580,0
20241211,170100,19517285,3580,3580,3580,3580,0
20241211,170000,19517285,3580,3580,3580,3580,0
20241211,165900,19517285,3580,3580,3580,3580,0
20241211,165800,19517285,3580,3580,3580,3580,0
20241211,165700,19517285,3580,3580,3580,3580,0
20241211,165600,19517285,3580,3580,3580,3580,177
20241211,165500,19517285,3580,3580,3580,3580,0
20241211,165400,19517285,3580,3580,3580,3580,0
20241211,165300,19517285,3580,3580,3580,3580,0
20241211,165200,19517285,3580,3580,3580,3580,0
20241211,165100,19517285,3580,3580,3580,3580,0
20241211,165000,19517285,3580,3580,3580,3580,0
20241211,164900,19517285,3580,3580,3580,3580,0
20241211,164800,19517285,3580,3580,3580,3580,0
20241211,164700,19517285,3580,3580,3580,3580,0
20241211,164600,19517285,3580,3580,3580,3580,0
20241211,164500,19517285,3580,3580,3580,3580,0
20241211,164400,19517285,3580,3580,3580,3580,0
20241211,164300,19517285,3580,3580,3580,3580,0
20241211,164200,19517285,3580,3580,3580,3580,0
20241211,164100,19517285,3580,3580,3580,3580,0
20241211,164000,19517285,3580,3580,3580,3580,0
20241211,163900,19517285,3580,3580,3580,3580,0
20241211,163800,19517285,3580,3580,3580,3580,0
20241211,163700,19517285,3580,3580,3580,3580,0
20241211,163600,19517285,3580,3580,3580,3580,0
20241211,163500,19517285,3580,3580,3580,3580,0
20241211,163400,19517285,3580,3580,3580,3580,0
20241211,163300,19517285,3580,3580,3580,3580,0
20241211,163200,19517285,3580,3580,3580,3580,0
20241211,163100,19517285,3580,3580,3580,3580,0
20241211,163000,19517285,3580,3580,3580,3580,0
20241211,162900,19517285,3580,3580,3580,3580,0
20241211,162800,19517285,3580,3580,3580,3580,0
20241211,162700,19517285,3580,3580,3580,3580,0
20241211,162600,19517285,3580,3580,3580,3580,177
20241211,162500,19517285,3580,3580,3580,3580,0
20241211,162400,19517285,3580,3580,3580,3580,0
20241211,162300,19517285,3580,3580,3580,3580,0
20241211,162200,19517285,3580,3580,3580,3580,0
20241211,162100,19517285,3580,3580,3580,3580,0
20241211,162000,19517285,3580,3580,3580,3580,0
20241211,161900,19517285,3580,3580,3580,3580,0
20241211,161800,19517285,3580,3580,3580,3580,0
20241211,161700,19517285,3580,3580,3580,3580,0
20241211,161600,19517285,3580,3580,3580,3580,0
20241211,161500,19517285,3580,3580,3580,3580,0
20241211,161400,19517285,3580,3580,3580,3580,0
20241211,161300,19517285,3580,3580,3580,3580,0
20241211,161200,19517285,3580,3580,3580,3580,0
20241211,161100,19517285,3580,3580,3580,3580,0
20241211,161000,19517285,3580,3580,3580,3580,0
20241211,160900,19517285,3580,3580,3580,3580,0
20241211,160800,19517285,3580,3580,3580,3580,0
20241211,160700,19517285,3580,3580,3580,3580,0
20241211,160600,19517285,3580,3580,3580,3580,0
20241211,160500,19517285,3580,3580,3580,3580,0
20241211,160400,19517285,3580,3580,3580,3580,0
20241211,160300,19517285,3580,3580,3580,3580,0
20241211,160200,19517285,3580,3580,3580,3580,0
20241211,160100,19517285,3580,3580,3580,3580,0
20241211,160000,19517285,3580,3580,3580,3580,0
20241211,155900,19517285,3580,3580,3580,3580,0
20241211,155800,19517285,3580,3580,3580,3580,0
20241211,155700,19517285,3580,3580,3580,3580,0
20241211,155600,19517285,3580,3580,3580,3580,177
20241211,155500,19517285,3580,3580,3580,3580,0
20241211,155400,19517285,3580,3580,3580,3580,0
20241211,155300,19517285,3580,3580,3580,3580,0
20241211,155200,19517285,3580,3580,3580,3580,0
20241211,155100,19517285,3580,3580,3580,3580,0
20241211,155000,19517285,3580,3580,3580,3580,0
20241211,154900,19517285,3580,3580,3580,3580,0
20241211,154800,19517285,3580,3580,3580,3580,0
20241211,154700,19517285,3580,3580,3580,3580,0
20241211,154600,19517285,3580,3580,3580,3580,0
20241211,154500,19517285,3580,3580,3580,3580,0
20241211,154400,19517285,3580,3580,3580,3580,0
20241211,154300,19517285,3580,3580,3580,3580,0
20241211,154200,19517285,3580,3580,3580,3580,0
20241211,154100,19517285,3580,3580,3580,3580,0
20241211,154000,19517285,3580,3580,3580,3580,0
20241211,153900,19517285,3580,3580,3580,3580,0
20241211,153800,19517285,3580,3580,3580,3580,0
20241211,153700,19517285,3580,3580,3580,3580,0
20241211,153600,19517285,3580,3580,3580,3580,0
20241211,153500,19517285,3580,3580,3580,3580,0
20241211,153400,19517285,3580,3580,3580,3580,0
20241211,153300,19517285,3580,3580,3580,3580,0
20241211,153200,19517285,3580,3580,3580,3580,0
20241211,153100,19517285,3580,3580,3580,3580,0
20241211,153000,19517285,3580,3580,3580,3580,177
20241211,152900,18883625,3575,3575,3575,3575,0
20241211,152800,18883625,3575,3575,3575,3575,0
20241211,152700,18883625,3575,3575,3575,3575,0
20241211,152600,18883625,3575,3575,3575,3575,0
20241211,152500,18883625,3575,3575,3575,3575,0
20241211,152400,18883625,3575,3575,3575,3575,0
20241211,152300,18883625,3575,3575,3575,3575,0
20241211,152200,18883625,3575,3575,3575,3575,0
20241211,152100,18883625,3575,3575,3575,3575,0
20241211,152000,18883625,3575,3575,3575,3575,0
20241211,151900,18883625,3575,3575,3575,3575,0
20241211,151800,18883625,3575,3575,3575,3575,0
20241211,151700,18883625,3575,3575,3575,3575,0
20241211,151600,18883625,3575,3575,3575,3575,0
20241211,151500,18883625,3575,3575,3575,3575,0
20241211,151400,18883625,3575,3575,3575,3575,0
20241211,151300,18883625,3575,3575,3575,3575,0
20241211,151200,18883625,3575,3575,3575,3575,0
20241211,151100,18883625,3575,3575,3575,3575,0
20241211,151000,18883625,3575,3575,3575,3575,0
20241211,150900,18883625,3575,3575,3575,3575,0
20241211,150800,18883625,3575,3575,3575,3575,28
20241211,150700,18783525,3575,3575,3575,3575,0
20241211,150600,18783525,3575,3575,3575,3575,0
20241211,150500,18783525,3575,3575,3575,3575,0
20241211,150400,18783525,3575,3575,3575,3575,8
20241211,150300,18754925,3585,3585,3585,3585,0
20241211,150200,18754925,3585,3585,3585,3585,0
20241211,150100,18754925,3585,3585,3585,3585,0
20241211,150000,18754925,3585,3585,3585,3585,0
20241211,145900,18754925,3585,3535,3585,3535,160
20241211,145800,18187445,3540,3540,3540,3540,0
20241211,145700,18187445,3540,3540,3540,3540,0
20241211,145600,18187445,3540,3540,3540,3540,2
20241211,145500,18180365,3540,3540,3540,3540,0
20241211,145400,18180365,3540,3540,3540,3540,0
20241211,145300,18180365,3540,3540,3540,3540,0
20241211,145200,18180365,3540,3540,3540,3540,2
20241211,145100,18173285,3540,3540,3540,3540,0
20241211,145000,18173285,3540,3540,3540,3540,0
20241211,144900,18173285,3540,3540,3540,3540,0
20241211,144800,18173285,3540,3540,3540,3540,2
20241211,144700,18166205,3540,3540,3540,3540,0
20241211,144600,18166205,3540,3540,3540,3540,2
20241211,144500,18159125,3510,3540,3540,3510,654
20241211,144400,15857990,3540,3540,3540,3540,0
20241211,144300,15857990,3540,3540,3540,3540,0
20241211,144200,15857990,3540,3540,3540,3540,0
20241211,144100,15857990,3540,3540,3540,3540,3
20241211,144000,15847370,3540,3540,3540,3540,0
20241211,143900,15847370,3540,3540,3540,3540,1
20241211,143800,15843830,3540,3540,3540,3540,15
20241211,143700,15790730,3540,3540,3540,3540,0
20241211,143600,15790730,3540,3540,3540,3540,31
20241211,143500,15680990,3545,3545,3545,3545,2
20241211,143400,15673900,3545,3545,3545,3545,4
20241211,143300,15659720,3545,3575,3575,3545,348
20241211,143200,14424260,3620,3620,3620,3620,0
20241211,143100,14424260,3620,3620,3620,3620,0
20241211,143000,14424260,3620,3620,3620,3620,18
20241211,142900,14359100,3540,3540,3540,3540,0
20241211,142800,14359100,3540,3540,3540,3540,0
20241211,142700,14359100,3540,3540,3540,3540,0
20241211,142600,14359100,3540,3540,3540,3540,0
20241211,142500,14359100,3540,3540,3540,3540,0
20241211,142400,14359100,3540,3540,3540,3540,0
20241211,142300,14359100,3540,3540,3540,3540,0
20241211,142200,14359100,3540,3540,3540,3540,0
20241211,142100,14359100,3540,3540,3540,3540,0
20241211,142000,14359100,3540,3540,3540,3540,0
20241211,141900,14359100,3540,3540,3540,3540,0
20241211,141800,14359100,3540,3540,3540,3540,0
20241211,141700,14359100,3540,3540,3540,3540,0
20241211,141600,14359100,3540,3540,3640,3540,1426
20241211,141500,9283790,3530,3530,3530,3530,0
20241211,141400,9283790,3530,3530,3530,3530,0
20241211,141300,9283790,3530,3530,3530,3530,0
20241211,141200,9283790,3530,3530,3530,3530,0
20241211,141100,9283790,3530,3530,3530,3530,0
20241211,141000,9283790,3530,3530,3530,3530,1
20241211,140900,9280260,3520,3520,3520,3520,0
20241211,140800,9280260,3520,3520,3520,3520,0
20241211,140700,9280260,3520,3520,3520,3520,0
20241211,140600,9280260,3520,3520,3520,3520,0
20241211,140500,9280260,3520,3520,3520,3520,0
20241211,140400,9280260,3520,3520,3520,3520,0
20241211,140300,9280260,3520,3520,3520,3520,303
20241211,140200,8213700,3530,3530,3530,3530,10
20241211,140100,8178400,3535,3535,3535,3535,2
20241211,140000,8171330,3535,3540,3540,3535,113
20241211,135900,7771360,3545,3550,3550,3545,7
20241211,135800,7746520,3555,3555,3555,3555,0
20241211,135700,7746520,3555,3555,3555,3555,0
20241211,135600,7746520,3555,3555,3555,3555,1
20241211,135500,7742965,3555,3555,3555,3555,0
20241211,135400,7742965,3555,3555,3555,3555,0
20241211,135300,7742965,3555,3555,3555,3555,0
20241211,135200,7742965,3555,3555,3555,3555,0
20241211,135100,7742965,3555,3560,3560,3555,2
20241211,135000,7735850,3560,3560,3560,3560,0
20241211,134900,7735850,3560,3560,3560,3560,0
20241211,134800,7735850,3560,3555,3560,3555,5
20241211,134700,7718055,3560,3560,3560,3560,0
20241211,134600,7718055,3560,3560,3560,3560,0
20241211,134500,7718055,3560,3560,3560,3560,0
20241211,134400,7718055,3560,3560,3560,3560,0
20241211,134300,7718055,3560,3560,3560,3560,0
20241211,134200,7718055,3560,3560,3560,3560,0
20241211,134100,7718055,3560,3560,3560,3560,0
20241211,134000,7718055,3560,3560,3560,3560,0
20241211,133900,7718055,3560,3560,3560,3560,0
20241211,133800,7718055,3560,3560,3560,3560,0
20241211,133700,7718055,3560,3560,3560,3560,0
20241211,133600,7718055,3560,3560,3560,3560,2
20241211,133500,7710935,3560,3560,3560,3560,0
20241211,133400,7710935,3560,3560,3560,3560,0
20241211,133300,7710935,3560,3555,3560,3555,10
20241211,133200,7675340,3540,3540,3540,3540,0
20241211,133100,7675340,3540,3540,3540,3540,0
20241211,133000,7675340,3540,3540,3540,3540,0
20241211,132900,7675340,3540,3540,3540,3540,0
20241211,132800,7675340,3540,3540,3540,3540,0
20241211,132700,7675340,3540,3540,3540,3540,0
20241211,132600,7675340,3540,3540,3540,3540,0
20241211,132500,7675340,3540,3540,3540,3540,0
20241211,132400,7675340,3540,3540,3540,3540,0
20241211,132300,7675340,3540,3540,3540,3540,0
20241211,132200,7675340,3540,3540,3540,3540,0
20241211,132100,7675340,3540,3540,3540,3540,0
20241211,132000,7675340,3540,3540,3540,3540,0
20241211,131900,7675340,3540,3540,3540,3540,0
20241211,131800,7675340,3540,3540,3540,3540,0
20241211,131700,7675340,3540,3540,3540,3540,0
20241211,131600,7675340,3540,3540,3545,3540,36
20241211,131500,7547890,3540,3540,3540,3540,14
20241211,131400,7498330,3540,3540,3540,3540,0
20241211,131300,7498330,3540,3540,3540,3540,16
20241211,131200,7441690,3540,3560,3560,3540,26
20241211,131100,7349525,3560,3560,3560,3560,0
20241211,131000,7349525,3560,3560,3560,3560,0
20241211,130900,7349525,3560,3560,3560,3560,0
20241211,130800,7349525,3560,3560,3560,3560,0
20241211,130700,7349525,3560,3560,3560,3560,0
20241211,130600,7349525,3560,3560,3560,3560,2
20241211,130500,7342405,3560,3560,3560,3560,0
20241211,130400,7342405,3560,3560,3560,3560,0
20241211,130300,7342405,3560,3560,3560,3560,0
20241211,130200,7342405,3560,3560,3560,3560,0
20241211,130100,7342405,3560,3560,3560,3560,0
20241211,130000,7342405,3560,3560,3560,3560,0
20241211,125900,7342405,3560,3560,3560,3560,0
20241211,125800,7342405,3560,3560,3560,3560,0
20241211,125700,7342405,3560,3560,3560,3560,0
20241211,125600,7342405,3560,3560,3560,3560,0
20241211,125500,7342405,3560,3560,3560,3560,0
20241211,125400,7342405,3560,3560,3560,3560,0
20241211,125300,7342405,3560,3560,3560,3560,0
20241211,125200,7342405,3560,3560,3560,3560,0
20241211,125100,7342405,3560,3560,3560,3560,1
20241211,125000,7338845,3560,3560,3560,3560,0
20241211,124900,7338845,3560,3560,3560,3560,0
20241211,124800,7338845,3560,3560,3560,3560,0
20241211,124700,7338845,3560,3560,3560,3560,0
20241211,124600,7338845,3560,3560,3560,3560,2
20241211,124500,7331725,3560,3560,3560,3560,0
20241211,124400,7331725,3560,3560,3560,3560,0
20241211,124300,7331725,3560,3560,3560,3560,0
20241211,124200,7331725,3560,3560,3560,3560,6
20241211,124100,7310365,3560,3560,3560,3560,0
20241211,124000,7310365,3560,3560,3560,3560,1
20241211,123900,7306805,3560,3560,3560,3560,105
20241211,123800,6933005,3560,3560,3560,3560,0
20241211,123700,6933005,3560,3560,3560,3560,0
20241211,123600,6933005,3560,3560,3560,3560,0
20241211,123500,6933005,3560,3560,3560,3560,0
20241211,123400,6933005,3560,3560,3560,3560,0
20241211,123300,6933005,3560,3560,3560,3560,0
20241211,123200,6933005,3560,3560,3560,3560,0
20241211,123100,6933005,3560,3560,3560,3560,0
20241211,123000,6933005,3560,3560,3560,3560,0
20241211,122900,6933005,3560,3560,3560,3560,2
20241211,122800,6925885,3560,3560,3560,3560,0
20241211,122700,6925885,3560,3560,3560,3560,0
20241211,122600,6925885,3560,3560,3560,3560,0
20241211,122500,6925885,3560,3560,3560,3560,0
20241211,122400,6925885,3560,3560,3560,3560,0
20241211,122300,6925885,3560,3560,3560,3560,0
20241211,122200,6925885,3560,3555,3560,3555,281
20241211,122100,5926620,3555,3555,3555,3555,2
20241211,122000,5919510,3555,3555,3555,3555,0
20241211,121900,5919510,3555,3555,3555,3555,0
20241211,121800,5919510,3555,3555,3555,3555,52
20241211,121700,5734650,3560,3560,3560,3560,0
20241211,121600,5734650,3560,3560,3560,3560,0
20241211,121500,5734650,3560,3560,3560,3560,6
20241211,121400,5713290,3560,3560,3560,3560,0
20241211,121300,5713290,3560,3560,3560,3560,0
20241211,121200,5713290,3560,3560,3560,3560,2
20241211,121100,5706170,3560,3560,3560,3560,0
20241211,121000,5706170,3560,3560,3560,3560,0
20241211,120900,5706170,3560,3560,3560,3560,2
20241211,120800,5699050,3560,3560,3560,3560,0
20241211,120700,5699050,3560,3560,3560,3560,0
20241211,120600,5699050,3560,3560,3560,3560,0
20241211,120500,5699050,3560,3560,3560,3560,0
20241211,120400,5699050,3560,3560,3560,3560,0
20241211,120300,5699050,3560,3560,3560,3560,0
20241211,120200,5699050,3560,3560,3560,3560,0
20241211,120100,5699050,3560,3560,3560,3560,3
20241211,120000,5688370,3560,3560,3560,3560,0
20241211,115900,5688370,3560,3560,3560,3560,0
20241211,115800,5688370,3560,3560,3560,3560,0
20241211,115700,5688370,3560,3560,3560,3560,0
20241211,115600,5688370,3560,3560,3560,3560,0
20241211,115500,5688370,3560,3555,3560,3555,3
20241211,115400,5677695,3560,3560,3560,3560,0
20241211,115300,5677695,3560,3560,3560,3560,0
20241211,115200,5677695,3560,3560,3560,3560,2
20241211,115100,5670575,3570,3570,3570,3570,0
20241211,115000,5670575,3570,3570,3570,3570,0
20241211,114900,5670575,3570,3570,3570,3570,0
20241211,114800,5670575,3570,3570,3570,3570,0
20241211,114700,5670575,3570,3570,3570,3570,0
20241211,114600,5670575,3570,3570,3570,3570,0
20241211,114500,5670575,3570,3570,3570,3570,0
20241211,114400,5670575,3570,3570,3570,3570,0
20241211,114300,5670575,3570,3570,3570,3570,0
20241211,114200,5670575,3570,3570,3570,3570,0
20241211,114100,5670575,3570,3570,3570,3570,0
20241211,114000,5670575,3570,3570,3570,3570,0
20241211,113900,5670575,3570,3570,3570,3570,0
20241211,113800,5670575,3570,3570,3570,3570,0
20241211,113700,5670575,3570,3570,3570,3570,0
20241211,113600,5670575,3570,3570,3570,3570,0
20241211,113500,5670575,3570,3570,3570,3570,0
20241211,113400,5670575,3570,3570,3570,3570,0
20241211,113300,5670575,3570,3570,3570,3570,0
20241211,113200,5670575,3570,3570,3570,3570,0
20241211,113100,5670575,3570,3570,3570,3570,0
20241211,113000,5670575,3570,3570,3570,3570,0
20241211,112900,5670575,3570,3570,3570,3570,0
20241211,112800,5670575,3570,3570,3570,3570,0
20241211,112700,5670575,3570,3570,3570,3570,0
20241211,112600,5670575,3570,3570,3570,3570,0
20241211,112500,5670575,3570,3570,3570,3570,0
20241211,112400,5670575,3570,3570,3570,3570,0
20241211,112300,5670575,3570,3570,3570,3570,0
20241211,112200,5670575,3570,3570,3570,3570,0
20241211,112100,5670575,3570,3570,3570,3570,0
20241211,112000,5670575,3570,3570,3570,3570,0
20241211,111900,5670575,3570,3570,3570,3570,0
20241211,111800,5670575,3570,3570,3570,3570,0
20241211,111700,5670575,3570,3570,3570,3570,0
20241211,111600,5670575,3570,3570,3570,3570,0
20241211,111500,5670575,3570,3570,3570,3570,0
20241211,111400,5670575,3570,3570,3570,3570,0
20241211,111300,5670575,3570,3570,3570,3570,0
20241211,111200,5670575,3570,3570,3570,3570,0
20241211,111100,5670575,3570,3570,3570,3570,11
20241211,111000,5631305,3570,3560,3570,3560,100
20241211,110900,5274645,3570,3570,3570,3570,0
20241211,110800,5274645,3570,3570,3570,3570,0
20241211,110700,5274645,3570,3570,3570,3570,0
20241211,110600,5274645,3570,3570,3570,3570,0
20241211,110500,5274645,3570,3570,3570,3570,0
20241211,110400,5274645,3570,3570,3570,3570,0
20241211,110300,5274645,3570,3570,3570,3570,0
20241211,110200,5274645,3570,3570,3570,3570,0
20241211,110100,5274645,3570,3570,3570,3570,4
20241211,110000,5260365,3570,3570,3570,3570,0
20241211,105900,5260365,3570,3570,3570,3570,0
20241211,105800,5260365,3570,3570,3570,3570,0
20241211,105700,5260365,3570,3570,3570,3570,0
20241211,105600,5260365,3570,3570,3570,3570,0
20241211,105500,5260365,3570,3570,3570,3570,0
20241211,105400,5260365,3570,3570,3570,3570,0
20241211,105300,5260365,3570,3570,3570,3570,0
20241211,105200,5260365,3570,3570,3570,3570,0
20241211,105100,5260365,3570,3570,3570,3570,0
20241211,105000,5260365,3570,3570,3570,3570,0
20241211,104900,5260365,3570,3570,3570,3570,0
20241211,104800,5260365,3570,3570,3570,3570,0
20241211,104700,5260365,3570,3570,3570,3570,0
20241211,104600,5260365,3570,3570,3570,3570,0
20241211,104500,5260365,3570,3570,3570,3570,0
20241211,104400,5260365,3570,3570,3570,3570,10
20241211,104300,5224665,3580,3580,3580,3580,0
20241211,104200,5224665,3580,3580,3580,3580,0
20241211,104100,5224665,3580,3580,3580,3580,0
20241211,104000,5224665,3580,3580,3580,3580,0
20241211,103900,5224665,3580,3580,3580,3580,0
20241211,103800,5224665,3580,3580,3580,3580,0
20241211,103700,5224665,3580,3580,3580,3580,0
20241211,103600,5224665,3580,3580,3580,3580,0
20241211,103500,5224665,3580,3580,3580,3580,0
20241211,103400,5224665,3580,3580,3580,3580,0
20241211,103300,5224665,3580,3580,3580,3580,0
20241211,103200,5224665,3580,3580,3580,3580,0
20241211,103100,5224665,3580,3580,3580,3580,206
20241211,103000,4487185,3540,3540,3540,3540,0
20241211,102900,4487185,3540,3540,3540,3540,0
20241211,102800,4487185,3540,3540,3540,3540,0
20241211,102700,4487185,3540,3540,3540,3540,0
20241211,102600,4487185,3540,3540,3540,3540,94
20241211,102500,4154425,3540,3540,3540,3540,0
20241211,102400,4154425,3540,3540,3540,3540,0
20241211,102300,4154425,3540,3540,3540,3540,0
20241211,102200,4154425,3540,3540,3540,3540,0
20241211,102100,4154425,3540,3540,3540,3540,0
20241211,102000,4154425,3540,3540,3540,3540,0
20241211,101900,4154425,3540,3540,3540,3540,0
20241211,101800,4154425,3540,3540,3540,3540,115
20241211,101700,3747325,3540,3540,3540,3540,0
20241211,101600,3747325,3540,3540,3540,3540,1
20241211,101500,3743785,3535,3535,3535,3535,0
20241211,101400,3743785,3535,3535,3535,3535,56
20241211,101300,3545825,3535,3535,3535,3535,0
20241211,101200,3545825,3535,3535,3535,3535,29
20241211,101100,3443310,3535,3535,3535,3535,0
20241211,101000,3443310,3535,3535,3535,3535,0
20241211,100900,3443310,3535,3535,3535,3535,0
20241211,100800,3443310,3535,3535,3535,3535,0
20241211,100700,3443310,3535,3535,3535,3535,0
20241211,100600,3443310,3535,3535,3535,3535,0
20241211,100500,3443310,3535,3535,3535,3535,0
20241211,100400,3443310,3535,3535,3535,3535,0
20241211,100300,3443310,3535,3535,3535,3535,0
20241211,100200,3443310,3535,3535,3535,3535,0
20241211,100100,3443310,3535,3535,3535,3535,2
20241211,100000,3436240,3535,3535,3535,3535,0
20241211,095900,3436240,3535,3535,3535,3535,0
20241211,095800,3436240,3535,3535,3535,3535,0
20241211,095700,3436240,3535,3535,3535,3535,0
20241211,095600,3436240,3535,3535,3535,3535,28
20241211,095500,3337260,3510,3510,3510,3510,0
20241211,095400,3337260,3510,3510,3510,3510,0
20241211,095300,3337260,3510,3510,3510,3510,0
20241211,095200,3337260,3510,3510,3510,3510,0
20241211,095100,3337260,3510,3510,3510,3510,0
20241211,095000,3337260,3510,3510,3510,3510,0
20241211,094900,3337260,3510,3510,3510,3510,0
20241211,094800,3337260,3510,3510,3510,3510,0
20241211,094700,3337260,3510,3510,3510,3510,0
20241211,094600,3337260,3510,3510,3510,3510,0
20241211,094500,3337260,3510,3510,3510,3510,0
20241211,094400,3337260,3510,3510,3510,3510,0
20241211,094300,3337260,3510,3510,3510,3510,0
20241211,094200,3337260,3510,3510,3510,3510,1
20241211,094100,3333750,3505,3505,3505,3505,0
20241211,094000,3333750,3505,3505,3505,3505,0
20241211,093900,3333750,3505,3505,3505,3505,0
20241211,093800,3333750,3505,3505,3505,3505,0
20241211,093700,3333750,3505,3505,3505,3505,0
20241211,093600,3333750,3505,3505,3505,3505,211
20241211,093500,2594195,3510,3510,3510,3510,0
20241211,093400,2594195,3510,3510,3510,3510,80
20241211,093300,2313395,3515,3515,3515,3510,51
20241211,093200,2134340,3515,3515,3515,3515,5
20241211,093100,2116765,3510,3510,3510,3510,0
20241211,093000,2116765,3510,3510,3510,3510,0
20241211,092900,2116765,3510,3510,3510,3510,0
20241211,092800,2116765,3510,3510,3510,3510,0
20241211,092700,2116765,3510,3510,3510,3510,0
20241211,092600,2116765,3510,3510,3510,3510,0
20241211,092500,2116765,3510,3510,3510,3510,0
20241211,092400,2116765,3510,3510,3510,3510,0
20241211,092300,2116765,3510,3505,3510,3505,454
20241211,092200,525270,3510,3510,3510,3510,0
20241211,092100,525270,3510,3510,3510,3510,0
20241211,092000,525270,3510,3510,3510,3510,0
20241211,091900,525270,3510,3510,3510,3510,0
20241211,091800,525270,3510,3510,3510,3510,1
20241211,091700,521760,3465,3465,3465,3465,0
20241211,091600,521760,3465,3465,3465,3465,0
20241211,091500,521760,3465,3465,3465,3465,54
20241211,091400,334650,3450,3450,3450,3450,0
20241211,091300,334650,3450,3450,3450,3450,0
20241211,091200,334650,3450,3450,3450,3450,0
20241211,091100,334650,3450,3450,3450,3450,0
20241211,091000,334650,3450,3450,3450,3450,0
20241211,090900,334650,3450,3450,3450,3450,0
20241211,090800,334650,3450,3450,3450,3450,0
20241211,090700,334650,3450,3450,3450,3450,0
20241211,090600,334650,3450,3450,3450,3450,0
20241211,090500,334650,3450,3450,3450,3450,0
20241211,090400,334650,3450,3450,3450,3450,0
20241211,090300,334650,3450,3450,3450,3450,0
20241211,090200,334650,3450,3450,3450,3450,0
20241211,090100,334650,3450,3450,3450,3450,0
20241211,090000,334650,3450,3450,3450,3450,97