KissMeData/078860/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,195400,87378940,7850,7850,7850,7850,248
20241211,195300,87378940,7850,7850,7850,7850,0
20241211,195200,87378940,7850,7850,7850,7850,0
20241211,195100,87378940,7850,7850,7850,7850,0
20241211,195000,87378940,7850,7850,7850,7850,0
20241211,194900,87378940,7850,7850,7850,7850,0
20241211,194800,87378940,7850,7850,7850,7850,0
20241211,194700,87378940,7850,7850,7850,7850,0
20241211,194600,87378940,7850,7850,7850,7850,0
20241211,194500,87378940,7850,7850,7850,7850,0
20241211,194400,87378940,7850,7850,7850,7850,0
20241211,194300,87378940,7850,7850,7850,7850,0
20241211,194200,87378940,7850,7850,7850,7850,0
20241211,194100,87378940,7850,7850,7850,7850,0
20241211,194000,87378940,7850,7850,7850,7850,0
20241211,193900,87378940,7850,7850,7850,7850,0
20241211,193800,87378940,7850,7850,7850,7850,0
20241211,193700,87378940,7850,7850,7850,7850,0
20241211,193600,87378940,7850,7850,7850,7850,0
20241211,193500,87378940,7850,7850,7850,7850,0
20241211,193400,87378940,7850,7850,7850,7850,0
20241211,193300,87378940,7850,7850,7850,7850,0
20241211,193200,87378940,7850,7850,7850,7850,0
20241211,193100,87378940,7850,7850,7850,7850,0
20241211,193000,87378940,7850,7850,7850,7850,0
20241211,192900,87378940,7850,7850,7850,7850,0
20241211,192800,87378940,7850,7850,7850,7850,0
20241211,192700,87378940,7850,7850,7850,7850,0
20241211,192600,87378940,7850,7850,7850,7850,0
20241211,192500,87378940,7850,7850,7850,7850,0
20241211,192400,87378940,7850,7850,7850,7850,248
20241211,192300,87378940,7850,7850,7850,7850,0
20241211,192200,87378940,7850,7850,7850,7850,0
20241211,192100,87378940,7850,7850,7850,7850,0
20241211,192000,87378940,7850,7850,7850,7850,0
20241211,191900,87378940,7850,7850,7850,7850,0
20241211,191800,87378940,7850,7850,7850,7850,0
20241211,191700,87378940,7850,7850,7850,7850,0
20241211,191600,87378940,7850,7850,7850,7850,0
20241211,191500,87378940,7850,7850,7850,7850,0
20241211,191400,87378940,7850,7850,7850,7850,0
20241211,191300,87378940,7850,7850,7850,7850,0
20241211,191200,87378940,7850,7850,7850,7850,0
20241211,191100,87378940,7850,7850,7850,7850,0
20241211,191000,87378940,7850,7850,7850,7850,0
20241211,190900,87378940,7850,7850,7850,7850,0
20241211,190800,87378940,7850,7850,7850,7850,0
20241211,190700,87378940,7850,7850,7850,7850,0
20241211,190600,87378940,7850,7850,7850,7850,0
20241211,190500,87378940,7850,7850,7850,7850,0
20241211,190400,87378940,7850,7850,7850,7850,0
20241211,190300,87378940,7850,7850,7850,7850,0
20241211,190200,87378940,7850,7850,7850,7850,0
20241211,190100,87378940,7850,7850,7850,7850,0
20241211,190000,87378940,7850,7850,7850,7850,0
20241211,185900,87378940,7850,7850,7850,7850,0
20241211,185800,87378940,7850,7850,7850,7850,0
20241211,185700,87378940,7850,7850,7850,7850,0
20241211,185600,87378940,7850,7850,7850,7850,0
20241211,185500,87378940,7850,7850,7850,7850,0
20241211,185400,87378940,7850,7850,7850,7850,248
20241211,185300,87378940,7850,7850,7850,7850,0
20241211,185200,87378940,7850,7850,7850,7850,0
20241211,185100,87378940,7850,7850,7850,7850,0
20241211,185000,87378940,7850,7850,7850,7850,0
20241211,184900,87378940,7850,7850,7850,7850,0
20241211,184800,87378940,7850,7850,7850,7850,0
20241211,184700,87378940,7850,7850,7850,7850,0
20241211,184600,87378940,7850,7850,7850,7850,0
20241211,184500,87378940,7850,7850,7850,7850,0
20241211,184400,87378940,7850,7850,7850,7850,0
20241211,184300,87378940,7850,7850,7850,7850,0
20241211,184200,87378940,7850,7850,7850,7850,0
20241211,184100,87378940,7850,7850,7850,7850,0
20241211,184000,87378940,7850,7850,7850,7850,0
20241211,183900,87378940,7850,7850,7850,7850,0
20241211,183800,87378940,7850,7850,7850,7850,0
20241211,183700,87378940,7850,7850,7850,7850,0
20241211,183600,87378940,7850,7850,7850,7850,0
20241211,183500,87378940,7850,7850,7850,7850,0
20241211,183400,87378940,7850,7850,7850,7850,0
20241211,183300,87378940,7850,7850,7850,7850,0
20241211,183200,87378940,7850,7850,7850,7850,0
20241211,183100,87378940,7850,7850,7850,7850,0
20241211,183000,87378940,7850,7850,7850,7850,0
20241211,182900,87378940,7850,7850,7850,7850,0
20241211,182800,87378940,7850,7850,7850,7850,0
20241211,182700,87378940,7850,7850,7850,7850,0
20241211,182600,87378940,7850,7850,7850,7850,0
20241211,182500,87378940,7850,7850,7850,7850,0
20241211,182400,87378940,7850,7850,7850,7850,248
20241211,182300,87378940,7850,7850,7850,7850,0
20241211,182200,87378940,7850,7850,7850,7850,0
20241211,182100,87378940,7850,7850,7850,7850,0
20241211,182000,87378940,7850,7850,7850,7850,0
20241211,181900,87378940,7850,7850,7850,7850,0
20241211,181800,87378940,7850,7850,7850,7850,0
20241211,181700,87378940,7850,7850,7850,7850,0
20241211,181600,87378940,7850,7850,7850,7850,0
20241211,181500,87378940,7850,7850,7850,7850,0
20241211,181400,87378940,7850,7850,7850,7850,0
20241211,181300,87378940,7850,7850,7850,7850,0
20241211,181200,87378940,7850,7850,7850,7850,0
20241211,181100,87378940,7850,7850,7850,7850,0
20241211,181000,87378940,7850,7850,7850,7850,0
20241211,180900,87378940,7850,7850,7850,7850,0
20241211,180800,87378940,7850,7850,7850,7850,0
20241211,180700,87378940,7850,7850,7850,7850,0
20241211,180600,87378940,7850,7850,7850,7850,0
20241211,180500,87378940,7850,7850,7850,7850,0
20241211,180400,87378940,7850,7850,7850,7850,0
20241211,180300,87378940,7850,7850,7850,7850,0
20241211,180200,87378940,7850,7850,7850,7850,0
20241211,180100,87378940,7850,7850,7850,7850,0
20241211,180000,87378940,7850,7850,7850,7850,0
20241211,175900,87378940,7850,7850,7850,7850,0
20241211,175800,87378940,7850,7850,7850,7850,0
20241211,175700,87378940,7850,7850,7850,7850,0
20241211,175600,87378940,7850,7850,7850,7850,0
20241211,175500,87378940,7850,7850,7850,7850,0
20241211,175400,87378940,7850,7850,7850,7850,248
20241211,175300,87378940,7850,7850,7850,7850,0
20241211,175200,87378940,7850,7850,7850,7850,0
20241211,175100,87378940,7850,7850,7850,7850,0
20241211,175000,87378940,7850,7850,7850,7850,0
20241211,174900,87378940,7850,7850,7850,7850,0
20241211,174800,87378940,7850,7850,7850,7850,0
20241211,174700,87378940,7850,7850,7850,7850,0
20241211,174600,87378940,7850,7850,7850,7850,0
20241211,174500,87378940,7850,7850,7850,7850,0
20241211,174400,87378940,7850,7850,7850,7850,0
20241211,174300,87378940,7850,7850,7850,7850,0
20241211,174200,87378940,7850,7850,7850,7850,0
20241211,174100,87378940,7850,7850,7850,7850,0
20241211,174000,87378940,7850,7850,7850,7850,0
20241211,173900,87378940,7850,7850,7850,7850,0
20241211,173800,87378940,7850,7850,7850,7850,0
20241211,173700,87378940,7850,7850,7850,7850,0
20241211,173600,87378940,7850,7850,7850,7850,0
20241211,173500,87378940,7850,7850,7850,7850,0
20241211,173400,87378940,7850,7850,7850,7850,0
20241211,173300,87378940,7850,7850,7850,7850,0
20241211,173200,87378940,7850,7850,7850,7850,0
20241211,173100,87378940,7850,7850,7850,7850,0
20241211,173000,87378940,7850,7850,7850,7850,0
20241211,172900,87378940,7850,7850,7850,7850,0
20241211,172800,87378940,7850,7850,7850,7850,0
20241211,172700,87378940,7850,7850,7850,7850,0
20241211,172600,87378940,7850,7850,7850,7850,0
20241211,172500,87378940,7850,7850,7850,7850,0
20241211,172400,87378940,7850,7850,7850,7850,248
20241211,172300,87378940,7850,7850,7850,7850,0
20241211,172200,87378940,7850,7850,7850,7850,0
20241211,172100,87378940,7850,7850,7850,7850,0
20241211,172000,87378940,7850,7850,7850,7850,0
20241211,171900,87378940,7850,7850,7850,7850,0
20241211,171800,87378940,7850,7850,7850,7850,0
20241211,171700,87378940,7850,7850,7850,7850,0
20241211,171600,87378940,7850,7850,7850,7850,0
20241211,171500,87378940,7850,7850,7850,7850,0
20241211,171400,87378940,7850,7850,7850,7850,0
20241211,171300,87378940,7850,7850,7850,7850,0
20241211,171200,87378940,7850,7850,7850,7850,0
20241211,171100,87378940,7850,7850,7850,7850,0
20241211,171000,87378940,7850,7850,7850,7850,0
20241211,170900,87378940,7850,7850,7850,7850,0
20241211,170800,87378940,7850,7850,7850,7850,0
20241211,170700,87378940,7850,7850,7850,7850,0
20241211,170600,87378940,7850,7850,7850,7850,0
20241211,170500,87378940,7850,7850,7850,7850,0
20241211,170400,87378940,7850,7850,7850,7850,0
20241211,170300,87378940,7850,7850,7850,7850,0
20241211,170200,87378940,7850,7850,7850,7850,0
20241211,170100,87378940,7850,7850,7850,7850,0
20241211,170000,87378940,7850,7850,7850,7850,0
20241211,165900,87378940,7850,7850,7850,7850,0
20241211,165800,87378940,7850,7850,7850,7850,0
20241211,165700,87378940,7850,7850,7850,7850,0
20241211,165600,87378940,7850,7850,7850,7850,0
20241211,165500,87378940,7850,7850,7850,7850,0
20241211,165400,87378940,7850,7850,7850,7850,248
20241211,165300,87378940,7850,7850,7850,7850,0
20241211,165200,87378940,7850,7850,7850,7850,0
20241211,165100,87378940,7850,7850,7850,7850,0
20241211,165000,87378940,7850,7850,7850,7850,0
20241211,164900,87378940,7850,7850,7850,7850,0
20241211,164800,87378940,7850,7850,7850,7850,0
20241211,164700,87378940,7850,7850,7850,7850,0
20241211,164600,87378940,7850,7850,7850,7850,0
20241211,164500,87378940,7850,7850,7850,7850,0
20241211,164400,87378940,7850,7850,7850,7850,0
20241211,164300,87378940,7850,7850,7850,7850,0
20241211,164200,87378940,7850,7850,7850,7850,0
20241211,164100,87378940,7850,7850,7850,7850,0
20241211,164000,87378940,7850,7850,7850,7850,0
20241211,163900,87378940,7850,7850,7850,7850,0
20241211,163800,87378940,7850,7850,7850,7850,0
20241211,163700,87378940,7850,7850,7850,7850,0
20241211,163600,87378940,7850,7850,7850,7850,0
20241211,163500,87378940,7850,7850,7850,7850,0
20241211,163400,87378940,7850,7850,7850,7850,0
20241211,163300,87378940,7850,7850,7850,7850,0
20241211,163200,87378940,7850,7850,7850,7850,0
20241211,163100,87378940,7850,7850,7850,7850,0
20241211,163000,87378940,7850,7850,7850,7850,0
20241211,162900,87378940,7850,7850,7850,7850,0
20241211,162800,87378940,7850,7850,7850,7850,0
20241211,162700,87378940,7850,7850,7850,7850,0
20241211,162600,87378940,7850,7850,7850,7850,0
20241211,162500,87378940,7850,7850,7850,7850,0
20241211,162400,87378940,7850,7850,7850,7850,248
20241211,162300,87378940,7850,7850,7850,7850,0
20241211,162200,87378940,7850,7850,7850,7850,0
20241211,162100,87378940,7850,7850,7850,7850,0
20241211,162000,87378940,7850,7850,7850,7850,0
20241211,161900,87378940,7850,7850,7850,7850,0
20241211,161800,87378940,7850,7850,7850,7850,0
20241211,161700,87378940,7850,7850,7850,7850,0
20241211,161600,87378940,7850,7850,7850,7850,0
20241211,161500,87378940,7850,7850,7850,7850,0
20241211,161400,87378940,7850,7850,7850,7850,0
20241211,161300,87378940,7850,7850,7850,7850,0
20241211,161200,87378940,7850,7850,7850,7850,0
20241211,161100,87378940,7850,7850,7850,7850,0
20241211,161000,87378940,7850,7850,7850,7850,0
20241211,160900,87378940,7850,7850,7850,7850,0
20241211,160800,87378940,7850,7850,7850,7850,0
20241211,160700,87378940,7850,7850,7850,7850,0
20241211,160600,87378940,7850,7850,7850,7850,0
20241211,160500,87378940,7850,7850,7850,7850,0
20241211,160400,87378940,7850,7850,7850,7850,0
20241211,160300,87378940,7850,7850,7850,7850,0
20241211,160200,87378940,7850,7850,7850,7850,0
20241211,160100,87378940,7850,7850,7850,7850,0
20241211,160000,87378940,7850,7850,7850,7850,0
20241211,155900,87378940,7850,7850,7850,7850,0
20241211,155800,87378940,7850,7850,7850,7850,0
20241211,155700,87378940,7850,7850,7850,7850,0
20241211,155600,87378940,7850,7850,7850,7850,0
20241211,155500,87378940,7850,7850,7850,7850,0
20241211,155400,87378940,7850,7850,7850,7850,248
20241211,155300,87378940,7850,7850,7850,7850,0
20241211,155200,87378940,7850,7850,7850,7850,0
20241211,155100,87378940,7850,7850,7850,7850,0
20241211,155000,87378940,7850,7850,7850,7850,0
20241211,154900,87378940,7850,7850,7850,7850,0
20241211,154800,87378940,7850,7850,7850,7850,0
20241211,154700,87378940,7850,7850,7850,7850,0
20241211,154600,87378940,7850,7850,7850,7850,0
20241211,154500,87378940,7850,7850,7850,7850,0
20241211,154400,87378940,7850,7850,7850,7850,0
20241211,154300,87378940,7850,7850,7850,7850,0
20241211,154200,87378940,7850,7850,7850,7850,0
20241211,154100,87378940,7850,7850,7850,7850,0
20241211,154000,87378940,7850,7850,7850,7850,0
20241211,153900,87378940,7850,7850,7850,7850,0
20241211,153800,87378940,7850,7850,7850,7850,0
20241211,153700,87378940,7850,7850,7850,7850,0
20241211,153600,87378940,7850,7850,7850,7850,0
20241211,153500,87378940,7850,7850,7850,7850,0
20241211,153400,87378940,7850,7850,7850,7850,0
20241211,153300,87378940,7850,7850,7850,7850,0
20241211,153200,87378940,7850,7850,7850,7850,0
20241211,153100,87378940,7850,7850,7850,7850,0
20241211,153000,87378940,7850,7850,7850,7850,248
20241211,152900,85432140,7970,7970,7970,7970,0
20241211,152800,85432140,7970,7970,7970,7970,0
20241211,152700,85432140,7970,7970,7970,7970,0
20241211,152600,85432140,7970,7970,7970,7970,0
20241211,152500,85432140,7970,7970,7970,7970,0
20241211,152400,85432140,7970,7970,7970,7970,0
20241211,152300,85432140,7970,7970,7970,7970,0
20241211,152200,85432140,7970,7970,7970,7970,0
20241211,152100,85432140,7970,7970,7970,7970,0
20241211,152000,85432140,7970,7970,7970,7970,0
20241211,151900,85432140,7970,7970,7970,7970,0
20241211,151800,85432140,7970,7970,7970,7970,0
20241211,151700,85432140,7970,7970,7970,7970,0
20241211,151600,85432140,7970,7970,7970,7970,28
20241211,151500,85208980,8010,7970,8010,7970,393
20241211,151400,82065520,7970,7920,7970,7920,1282
20241211,151300,71859380,7920,7950,7950,7920,283
20241211,151200,69617120,7950,7950,7950,7950,0
20241211,151100,69617120,7950,7950,7950,7950,0
20241211,151000,69617120,7950,7950,7950,7950,0
20241211,150900,69617120,7950,7950,7950,7950,0
20241211,150800,69617120,7950,7950,7950,7950,75
20241211,150700,69020870,7960,7960,7960,7960,0
20241211,150600,69020870,7960,7960,7960,7960,0
20241211,150500,69020870,7960,7960,7960,7960,0
20241211,150400,69020870,7960,7960,7960,7960,0
20241211,150300,69020870,7960,7960,7960,7960,0
20241211,150200,69020870,7960,7960,7960,7960,0
20241211,150100,69020870,7960,7960,7960,7960,0
20241211,150000,69020870,7960,7960,7960,7960,0
20241211,145900,69020870,7960,7960,7960,7960,0
20241211,145800,69020870,7960,7960,7960,7960,0
20241211,145700,69020870,7960,7960,7960,7960,0
20241211,145600,69020870,7960,7960,7960,7960,0
20241211,145500,69020870,7960,7960,7960,7960,1
20241211,145400,69012910,7910,7970,7970,7910,276
20241211,145300,66827110,7970,7970,7970,7970,0
20241211,145200,66827110,7970,7970,7970,7970,0
20241211,145100,66827110,7970,7970,7970,7970,0
20241211,145000,66827110,7970,7970,7970,7970,0
20241211,144900,66827110,7970,7970,7970,7970,0
20241211,144800,66827110,7970,7970,7970,7970,0
20241211,144700,66827110,7970,7970,7970,7970,0
20241211,144600,66827110,7970,7970,7970,7970,0
20241211,144500,66827110,7970,7970,7970,7970,0
20241211,144400,66827110,7970,7970,7970,7970,0
20241211,144300,66827110,7970,7970,7970,7970,50
20241211,144200,66428610,7910,7910,7910,7910,0
20241211,144100,66428610,7910,7910,7910,7910,0
20241211,144000,66428610,7910,7910,7910,7910,0
20241211,143900,66428610,7910,7910,7910,7910,0
20241211,143800,66428610,7910,7910,7910,7910,0
20241211,143700,66428610,7910,7910,7910,7910,0
20241211,143600,66428610,7910,7910,7910,7910,0
20241211,143500,66428610,7910,7910,7910,7910,0
20241211,143400,66428610,7910,7910,7910,7910,0
20241211,143300,66428610,7910,7990,7990,7910,241
20241211,143200,64504740,7990,7990,7990,7990,0
20241211,143100,64504740,7990,8000,8010,7990,130
20241211,143000,63464150,8020,8020,8020,8020,0
20241211,142900,63464150,8020,8020,8020,8020,0
20241211,142800,63464150,8020,8020,8020,8020,0
20241211,142700,63464150,8020,8020,8020,8020,0
20241211,142600,63464150,8020,8020,8020,8020,0
20241211,142500,63464150,8020,8020,8020,8020,0
20241211,142400,63464150,8020,8020,8020,8020,0
20241211,142300,63464150,8020,8020,8020,8020,0
20241211,142200,63464150,8020,8020,8020,8020,0
20241211,142100,63464150,8020,8020,8020,8020,0
20241211,142000,63464150,8020,8020,8020,8020,0
20241211,141900,63464150,8020,8020,8020,8020,0
20241211,141800,63464150,8020,8020,8020,8020,0
20241211,141700,63464150,8020,8020,8020,8020,0
20241211,141600,63464150,8020,8020,8020,8020,1
20241211,141500,63456130,7980,7980,7980,7980,0
20241211,141400,63456130,7980,7980,7980,7980,0
20241211,141300,63456130,7980,7980,7980,7980,0
20241211,141200,63456130,7980,7980,7980,7980,0
20241211,141100,63456130,7980,7980,7980,7980,0
20241211,141000,63456130,7980,7980,7980,7980,0
20241211,140900,63456130,7980,7980,7980,7980,0
20241211,140800,63456130,7980,7980,7980,7980,0
20241211,140700,63456130,7980,7980,7980,7980,0
20241211,140600,63456130,7980,7980,7980,7980,0
20241211,140500,63456130,7980,7980,7980,7980,0
20241211,140400,63456130,7980,7980,7980,7980,0
20241211,140300,63456130,7980,7980,7980,7980,0
20241211,140200,63456130,7980,7980,7980,7980,0
20241211,140100,63456130,7980,7980,7980,7980,0
20241211,140000,63456130,7980,7980,7980,7980,0
20241211,135900,63456130,7980,7980,7980,7980,0
20241211,135800,63456130,7980,7980,7980,7980,0
20241211,135700,63456130,7980,7980,7980,7980,0
20241211,135600,63456130,7980,7980,7980,7980,0
20241211,135500,63456130,7980,7980,7980,7980,0
20241211,135400,63456130,7980,7980,7980,7980,0
20241211,135300,63456130,7980,7980,7980,7980,0
20241211,135200,63456130,7980,7980,7980,7980,0
20241211,135100,63456130,7980,7980,7980,7980,0
20241211,135000,63456130,7980,7980,7980,7980,0
20241211,134900,63456130,7980,7980,7980,7980,0
20241211,134800,63456130,7980,7980,7980,7980,0
20241211,134700,63456130,7980,7980,7980,7980,0
20241211,134600,63456130,7980,7980,7980,7980,0
20241211,134500,63456130,7980,7980,7980,7980,0
20241211,134400,63456130,7980,7980,7980,7980,0
20241211,134300,63456130,7980,7980,7980,7980,0
20241211,134200,63456130,7980,7980,7980,7980,0
20241211,134100,63456130,7980,7980,7980,7980,0
20241211,134000,63456130,7980,7980,7980,7980,0
20241211,133900,63456130,7980,7980,7980,7980,0
20241211,133800,63456130,7980,7980,7980,7980,0
20241211,133700,63456130,7980,7980,7980,7980,0
20241211,133600,63456130,7980,7980,7980,7980,0
20241211,133500,63456130,7980,7980,7980,7980,0
20241211,133400,63456130,7980,7980,7980,7980,0
20241211,133300,63456130,7980,7980,7980,7980,0
20241211,133200,63456130,7980,7980,7980,7980,0
20241211,133100,63456130,7980,7980,7980,7980,0
20241211,133000,63456130,7980,7980,7980,7980,0
20241211,132900,63456130,7980,7980,7980,7980,0
20241211,132800,63456130,7980,7980,7980,7980,0
20241211,132700,63456130,7980,7980,7980,7980,0
20241211,132600,63456130,7980,7980,7980,7980,0
20241211,132500,63456130,7980,7980,7980,7980,0
20241211,132400,63456130,7980,7980,7980,7980,0
20241211,132300,63456130,7980,7980,7980,7980,0
20241211,132200,63456130,7980,7980,7980,7980,0
20241211,132100,63456130,7980,7980,7980,7980,0
20241211,132000,63456130,7980,7980,7980,7980,0
20241211,131900,63456130,7980,7920,7980,7920,213
20241211,131800,61768570,7920,7920,7920,7900,307
20241211,131700,59343050,7860,7860,7860,7860,0
20241211,131600,59343050,7860,7860,7860,7860,0
20241211,131500,59343050,7860,7860,7860,7860,0
20241211,131400,59343050,7860,7860,7860,7860,0
20241211,131300,59343050,7860,7890,7900,7860,119
20241211,131200,58404100,7880,7880,7880,7880,0
20241211,131100,58404100,7880,7970,7970,7880,2462
20241211,131000,38785970,7970,7970,7970,7970,0
20241211,130900,38785970,7970,7970,7970,7970,0
20241211,130800,38785970,7970,7970,7970,7970,0
20241211,130700,38785970,7970,7970,7970,7970,0
20241211,130600,38785970,7970,7970,7970,7970,0
20241211,130500,38785970,7970,7970,7970,7970,0
20241211,130400,38785970,7970,7970,7970,7970,0
20241211,130300,38785970,7970,7970,7970,7970,0
20241211,130200,38785970,7970,7970,7970,7970,0
20241211,130100,38785970,7970,7970,7970,7970,0
20241211,130000,38785970,7970,7970,7970,7970,0
20241211,125900,38785970,7970,7970,7970,7970,0
20241211,125800,38785970,7970,7970,7980,7970,361
20241211,125700,35908480,7970,7970,7970,7970,0
20241211,125600,35908480,7970,7970,7970,7970,0
20241211,125500,35908480,7970,7970,7970,7970,0
20241211,125400,35908480,7970,7970,7970,7970,0
20241211,125300,35908480,7970,7970,7970,7970,0
20241211,125200,35908480,7970,7970,7970,7970,10
20241211,125100,35828780,7950,7950,7950,7950,0
20241211,125000,35828780,7950,7950,7950,7950,0
20241211,124900,35828780,7950,7950,7950,7950,0
20241211,124800,35828780,7950,7950,7950,7950,0
20241211,124700,35828780,7950,7950,7950,7950,0
20241211,124600,35828780,7950,7950,7950,7950,0
20241211,124500,35828780,7950,7950,7950,7950,0
20241211,124400,35828780,7950,7970,7970,7950,34
20241211,124300,35558440,7980,7980,7980,7980,0
20241211,124200,35558440,7980,7980,7980,7980,6
20241211,124100,35510560,7990,7990,7990,7990,0
20241211,124000,35510560,7990,7990,7990,7990,0
20241211,123900,35510560,7990,7990,7990,7990,0
20241211,123800,35510560,7990,7990,7990,7990,0
20241211,123700,35510560,7990,7990,7990,7990,0
20241211,123600,35510560,7990,7990,7990,7990,0
20241211,123500,35510560,7990,7990,7990,7990,0
20241211,123400,35510560,7990,7990,7990,7990,0
20241211,123300,35510560,7990,7990,7990,7990,0
20241211,123200,35510560,7990,7990,7990,7990,0
20241211,123100,35510560,7990,7990,7990,7990,0
20241211,123000,35510560,7990,7990,7990,7990,0
20241211,122900,35510560,7990,7990,7990,7990,5
20241211,122800,35470610,8000,8000,8000,8000,0
20241211,122700,35470610,8000,8000,8000,8000,1
20241211,122600,35462610,7950,7950,7950,7950,0
20241211,122500,35462610,7950,7950,7950,7950,0
20241211,122400,35462610,7950,7950,7950,7950,0
20241211,122300,35462610,7950,7950,7950,7950,0
20241211,122200,35462610,7950,7950,7950,7950,0
20241211,122100,35462610,7950,7950,7950,7950,0
20241211,122000,35462610,7950,7950,7950,7950,0
20241211,121900,35462610,7950,7950,7950,7950,0
20241211,121800,35462610,7950,7950,7950,7950,0
20241211,121700,35462610,7950,7950,7950,7950,0
20241211,121600,35462610,7950,7950,7950,7950,0
20241211,121500,35462610,7950,7950,7950,7950,0
20241211,121400,35462610,7950,7950,7950,7950,0
20241211,121300,35462610,7950,7990,7990,7950,287
20241211,121200,33170720,8030,8030,8030,8030,10
20241211,121100,33090420,8040,8040,8040,8040,0
20241211,121000,33090420,8040,8040,8040,8040,0
20241211,120900,33090420,8040,8040,8040,8040,0
20241211,120800,33090420,8040,8040,8040,8040,1
20241211,120700,33082380,8040,8040,8040,8040,0
20241211,120600,33082380,8040,8040,8040,8040,0
20241211,120500,33082380,8040,8040,8040,8040,10
20241211,120400,33001980,8000,8000,8000,8000,0
20241211,120300,33001980,8000,8000,8000,8000,0
20241211,120200,33001980,8000,8000,8000,8000,0
20241211,120100,33001980,8000,8000,8000,8000,0
20241211,120000,33001980,8000,8000,8000,8000,127
20241211,115900,31985980,8010,8010,8010,8010,0
20241211,115800,31985980,8010,8010,8010,8010,0
20241211,115700,31985980,8010,8010,8010,8000,279
20241211,115600,29752440,8070,8070,8070,8070,0
20241211,115500,29752440,8070,8070,8070,8070,0
20241211,115400,29752440,8070,8070,8070,8070,0
20241211,115300,29752440,8070,8070,8070,8070,0
20241211,115200,29752440,8070,8070,8070,8070,0
20241211,115100,29752440,8070,8070,8070,8070,0
20241211,115000,29752440,8070,8070,8070,8070,0
20241211,114900,29752440,8070,8070,8070,8070,0
20241211,114800,29752440,8070,8070,8070,8070,0
20241211,114700,29752440,8070,8070,8070,8070,0
20241211,114600,29752440,8070,8070,8070,8070,0
20241211,114500,29752440,8070,8070,8070,8070,0
20241211,114400,29752440,8070,8070,8070,8070,0
20241211,114300,29752440,8070,8070,8070,8070,0
20241211,114200,29752440,8070,8070,8070,8070,0
20241211,114100,29752440,8070,8070,8070,8070,0
20241211,114000,29752440,8070,8070,8070,8070,0
20241211,113900,29752440,8070,8070,8070,8070,0
20241211,113800,29752440,8070,8070,8070,8070,0
20241211,113700,29752440,8070,8070,8070,8070,0
20241211,113600,29752440,8070,8070,8070,8070,0
20241211,113500,29752440,8070,8070,8070,8070,0
20241211,113400,29752440,8070,8070,8070,8070,0
20241211,113300,29752440,8070,8070,8070,8070,0
20241211,113200,29752440,8070,8070,8070,8070,0
20241211,113100,29752440,8070,8070,8070,8070,0
20241211,113000,29752440,8070,8070,8070,8070,0
20241211,112900,29752440,8070,8070,8070,8070,0
20241211,112800,29752440,8070,8070,8070,8070,0
20241211,112700,29752440,8070,8070,8070,8070,0
20241211,112600,29752440,8070,8070,8070,8070,226
20241211,112500,27928620,8070,8070,8070,8070,0
20241211,112400,27928620,8070,8070,8070,8070,0
20241211,112300,27928620,8070,8070,8070,8070,0
20241211,112200,27928620,8070,8070,8070,8070,3
20241211,112100,27904410,8100,8100,8100,8100,0
20241211,112000,27904410,8100,8100,8100,8100,5
20241211,111900,27863910,8100,8100,8100,8100,0
20241211,111800,27863910,8100,8100,8100,8100,0
20241211,111700,27863910,8100,8100,8100,8100,18
20241211,111600,27718110,8070,8070,8070,8070,0
20241211,111500,27718110,8070,8070,8070,8070,0
20241211,111400,27718110,8070,8070,8070,8070,0
20241211,111300,27718110,8070,8070,8070,8070,0
20241211,111200,27718110,8070,8070,8070,8070,0
20241211,111100,27718110,8070,8070,8070,8070,0
20241211,111000,27718110,8070,8070,8070,8070,0
20241211,110900,27718110,8070,8070,8070,8070,0
20241211,110800,27718110,8070,8070,8070,8070,0
20241211,110700,27718110,8070,8070,8070,8070,0
20241211,110600,27718110,8070,8070,8070,8070,119
20241211,110500,26757780,8100,8100,8100,8100,0
20241211,110400,26757780,8100,8100,8100,8100,7
20241211,110300,26701080,8070,8070,8070,8070,0
20241211,110200,26701080,8070,8070,8070,8070,0
20241211,110100,26701080,8070,8070,8070,8070,11
20241211,110000,26612310,8070,8070,8070,8070,61
20241211,105900,26120040,8050,8050,8050,8050,12
20241211,105800,26023440,8040,8030,8040,8030,50
20241211,105700,25621820,8030,8030,8030,8030,0
20241211,105600,25621820,8030,8030,8030,8030,0
20241211,105500,25621820,8030,8030,8030,8030,0
20241211,105400,25621820,8030,8030,8030,8030,0
20241211,105300,25621820,8030,8000,8030,8000,18
20241211,105200,25477790,8000,8000,8000,8000,0
20241211,105100,25477790,8000,8040,8040,8000,353
20241211,105000,22640810,8020,8020,8020,8020,18
20241211,104900,22496450,8050,8050,8050,8050,0
20241211,104800,22496450,8050,8050,8050,8050,0
20241211,104700,22496450,8050,8050,8050,8050,0
20241211,104600,22496450,8050,8050,8050,8050,0
20241211,104500,22496450,8050,8050,8050,8050,0
20241211,104400,22496450,8050,8050,8050,8050,12
20241211,104300,22399850,8020,8020,8020,8020,0
20241211,104200,22399850,8020,8020,8020,8020,0
20241211,104100,22399850,8020,8020,8020,8020,0
20241211,104000,22399850,8020,8020,8020,8020,0
20241211,103900,22399850,8020,8020,8020,8020,0
20241211,103800,22399850,8020,8020,8020,8020,0
20241211,103700,22399850,8020,8020,8020,8020,0
20241211,103600,22399850,8020,8020,8020,8020,0
20241211,103500,22399850,8020,8020,8020,8020,0
20241211,103400,22399850,8020,8020,8020,8020,0
20241211,103300,22399850,8020,8020,8020,8020,4
20241211,103200,22367770,8070,8070,8070,8070,0
20241211,103100,22367770,8070,8070,8070,8070,0
20241211,103000,22367770,8070,8070,8070,8070,12
20241211,102900,22270930,8070,8070,8070,8070,0
20241211,102800,22270930,8070,8070,8070,8070,0
20241211,102700,22270930,8070,8070,8070,8070,12
20241211,102600,22174090,8020,8020,8020,8020,0
20241211,102500,22174090,8020,8020,8020,8020,0
20241211,102400,22174090,8020,8020,8020,8020,0
20241211,102300,22174090,8020,8020,8020,8020,0
20241211,102200,22174090,8020,8020,8020,8020,0
20241211,102100,22174090,8020,8020,8020,8020,0
20241211,102000,22174090,8020,8020,8020,8020,0
20241211,101900,22174090,8020,8020,8020,8020,0
20241211,101800,22174090,8020,8020,8020,8020,0
20241211,101700,22174090,8020,8020,8020,8020,0
20241211,101600,22174090,8020,8020,8020,8020,0
20241211,101500,22174090,8020,8020,8020,8020,0
20241211,101400,22174090,8020,8020,8020,8020,0
20241211,101300,22174090,8020,8020,8020,8020,0
20241211,101200,22174090,8020,8020,8020,8020,0
20241211,101100,22174090,8020,8020,8020,8020,0
20241211,101000,22174090,8020,8020,8020,8020,0
20241211,100900,22174090,8020,8020,8020,8020,1
20241211,100800,22166070,8020,8020,8020,8020,0
20241211,100700,22166070,8020,8020,8020,8020,0
20241211,100600,22166070,8020,8020,8020,8020,0
20241211,100500,22166070,8020,8020,8020,8020,0
20241211,100400,22166070,8020,8020,8020,8020,0
20241211,100300,22166070,8020,8020,8020,8020,0
20241211,100200,22166070,8020,8020,8020,8020,0
20241211,100100,22166070,8020,8020,8020,8020,19
20241211,100000,22013690,8030,8030,8030,8030,0
20241211,095900,22013690,8030,8030,8030,8030,0
20241211,095800,22013690,8030,8030,8030,8030,68
20241211,095700,21467650,8030,8030,8030,8030,144
20241211,095600,20311330,8060,8060,8060,8060,10
20241211,095500,20230730,8060,8060,8060,8060,1
20241211,095400,20222670,8060,8060,8060,8060,0
20241211,095300,20222670,8060,8060,8060,8060,0
20241211,095200,20222670,8060,8060,8060,8060,0
20241211,095100,20222670,8060,8060,8060,8060,12
20241211,095000,20125950,8020,8020,8020,8020,0
20241211,094900,20125950,8020,8020,8020,8020,13
20241211,094800,20021690,8070,8070,8070,8070,0
20241211,094700,20021690,8070,8070,8070,8070,0
20241211,094600,20021690,8070,8070,8070,8070,0
20241211,094500,20021690,8070,8070,8070,8070,1
20241211,094400,20013620,8070,8070,8070,8070,2
20241211,094300,19997480,8070,8070,8070,8070,0
20241211,094200,19997480,8070,8010,8070,8010,12
20241211,094100,19901300,8000,8000,8000,8000,0
20241211,094000,19901300,8000,8000,8000,8000,0
20241211,093900,19901300,8000,8000,8000,8000,0
20241211,093800,19901300,8000,8000,8000,8000,0
20241211,093700,19901300,8000,8000,8000,8000,0
20241211,093600,19901300,8000,8000,8000,8000,0
20241211,093500,19901300,8000,8000,8000,8000,0
20241211,093400,19901300,8000,8010,8010,8000,22
20241211,093300,19725160,8090,8060,8090,8060,3
20241211,093200,19700950,8000,8000,8000,8000,0
20241211,093100,19700950,8000,8000,8000,8000,0
20241211,093000,19700950,8000,8000,8000,8000,0
20241211,092900,19700950,8000,8000,8000,8000,1
20241211,092800,19692950,8090,8090,8090,8090,0
20241211,092700,19692950,8090,8090,8090,8090,0
20241211,092600,19692950,8090,8090,8090,8090,0
20241211,092500,19692950,8090,8090,8090,8090,1
20241211,092400,19684860,8090,8090,8090,8090,0
20241211,092300,19684860,8090,8020,8090,8020,57
20241211,092200,19227650,7980,7980,7980,7980,0
20241211,092100,19227650,7980,7980,7980,7980,0
20241211,092000,19227650,7980,7980,7980,7980,141
20241211,091900,18102470,7980,7980,7980,7980,7
20241211,091800,18046610,7980,7990,7990,7980,70
20241211,091700,17487460,8000,8000,8000,8000,0
20241211,091600,17487460,8000,8000,8000,8000,0
20241211,091500,17487460,8000,8000,8000,8000,0
20241211,091400,17487460,8000,8000,8000,8000,2
20241211,091300,17471460,8000,8000,8000,8000,0
20241211,091200,17471460,8000,8010,8010,8000,42
20241211,091100,17135160,8020,8020,8020,8020,0
20241211,091000,17135160,8020,8020,8020,8020,4
20241211,090900,17103080,8030,8030,8030,8030,0
20241211,090800,17103080,8030,8030,8030,8030,10
20241211,090700,17022780,8050,8050,8050,8050,1
20241211,090600,17014730,7910,7910,7910,7910,0
20241211,090500,17014730,7910,7910,7910,7910,0
20241211,090400,17014730,7910,7910,7910,7910,6
20241211,090300,16967270,7800,7940,7940,7800,1020
20241211,090200,8878520,7940,7940,7940,7930,227
20241211,090100,7076640,7940,7950,7950,7940,303
20241211,090000,4670770,7930,7930,7930,7930,589