KissMeData/080010/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,194900,11725380,5230,5230,5230,5230,15
20241212,194800,11725380,5230,5230,5230,5230,0
20241212,194700,11725380,5230,5230,5230,5230,0
20241212,194600,11725380,5230,5230,5230,5230,0
20241212,194500,11725380,5230,5230,5230,5230,0
20241212,194400,11725380,5230,5230,5230,5230,0
20241212,194300,11725380,5230,5230,5230,5230,0
20241212,194200,11725380,5230,5230,5230,5230,0
20241212,194100,11725380,5230,5230,5230,5230,0
20241212,194000,11725380,5230,5230,5230,5230,0
20241212,193900,11725380,5230,5230,5230,5230,0
20241212,193800,11725380,5230,5230,5230,5230,0
20241212,193700,11725380,5230,5230,5230,5230,0
20241212,193600,11725380,5230,5230,5230,5230,0
20241212,193500,11725380,5230,5230,5230,5230,0
20241212,193400,11725380,5230,5230,5230,5230,0
20241212,193300,11725380,5230,5230,5230,5230,0
20241212,193200,11725380,5230,5230,5230,5230,0
20241212,193100,11725380,5230,5230,5230,5230,0
20241212,193000,11725380,5230,5230,5230,5230,0
20241212,192900,11725380,5230,5230,5230,5230,0
20241212,192800,11725380,5230,5230,5230,5230,0
20241212,192700,11725380,5230,5230,5230,5230,0
20241212,192600,11725380,5230,5230,5230,5230,0
20241212,192500,11725380,5230,5230,5230,5230,0
20241212,192400,11725380,5230,5230,5230,5230,0
20241212,192300,11725380,5230,5230,5230,5230,0
20241212,192200,11725380,5230,5230,5230,5230,0
20241212,192100,11725380,5230,5230,5230,5230,0
20241212,192000,11725380,5230,5230,5230,5230,0
20241212,191900,11725380,5230,5230,5230,5230,15
20241212,191800,11725380,5230,5230,5230,5230,0
20241212,191700,11725380,5230,5230,5230,5230,0
20241212,191600,11725380,5230,5230,5230,5230,0
20241212,191500,11725380,5230,5230,5230,5230,0
20241212,191400,11725380,5230,5230,5230,5230,0
20241212,191300,11725380,5230,5230,5230,5230,0
20241212,191200,11725380,5230,5230,5230,5230,0
20241212,191100,11725380,5230,5230,5230,5230,0
20241212,191000,11725380,5230,5230,5230,5230,0
20241212,190900,11725380,5230,5230,5230,5230,0
20241212,190800,11725380,5230,5230,5230,5230,0
20241212,190700,11725380,5230,5230,5230,5230,0
20241212,190600,11725380,5230,5230,5230,5230,0
20241212,190500,11725380,5230,5230,5230,5230,0
20241212,190400,11725380,5230,5230,5230,5230,0
20241212,190300,11725380,5230,5230,5230,5230,0
20241212,190200,11725380,5230,5230,5230,5230,0
20241212,190100,11725380,5230,5230,5230,5230,0
20241212,190000,11725380,5230,5230,5230,5230,0
20241212,185900,11725380,5230,5230,5230,5230,0
20241212,185800,11725380,5230,5230,5230,5230,0
20241212,185700,11725380,5230,5230,5230,5230,0
20241212,185600,11725380,5230,5230,5230,5230,0
20241212,185500,11725380,5230,5230,5230,5230,0
20241212,185400,11725380,5230,5230,5230,5230,0
20241212,185300,11725380,5230,5230,5230,5230,0
20241212,185200,11725380,5230,5230,5230,5230,0
20241212,185100,11725380,5230,5230,5230,5230,0
20241212,185000,11725380,5230,5230,5230,5230,0
20241212,184900,11725380,5230,5230,5230,5230,15
20241212,184800,11725380,5230,5230,5230,5230,0
20241212,184700,11725380,5230,5230,5230,5230,0
20241212,184600,11725380,5230,5230,5230,5230,0
20241212,184500,11725380,5230,5230,5230,5230,0
20241212,184400,11725380,5230,5230,5230,5230,0
20241212,184300,11725380,5230,5230,5230,5230,0
20241212,184200,11725380,5230,5230,5230,5230,0
20241212,184100,11725380,5230,5230,5230,5230,0
20241212,184000,11725380,5230,5230,5230,5230,0
20241212,183900,11725380,5230,5230,5230,5230,0
20241212,183800,11725380,5230,5230,5230,5230,0
20241212,183700,11725380,5230,5230,5230,5230,0
20241212,183600,11725380,5230,5230,5230,5230,0
20241212,183500,11725380,5230,5230,5230,5230,0
20241212,183400,11725380,5230,5230,5230,5230,0
20241212,183300,11725380,5230,5230,5230,5230,0
20241212,183200,11725380,5230,5230,5230,5230,0
20241212,183100,11725380,5230,5230,5230,5230,0
20241212,183000,11725380,5230,5230,5230,5230,0
20241212,182900,11725380,5230,5230,5230,5230,0
20241212,182800,11725380,5230,5230,5230,5230,0
20241212,182700,11725380,5230,5230,5230,5230,0
20241212,182600,11725380,5230,5230,5230,5230,0
20241212,182500,11725380,5230,5230,5230,5230,0
20241212,182400,11725380,5230,5230,5230,5230,0
20241212,182300,11725380,5230,5230,5230,5230,0
20241212,182200,11725380,5230,5230,5230,5230,0
20241212,182100,11725380,5230,5230,5230,5230,0
20241212,182000,11725380,5230,5230,5230,5230,0
20241212,181900,11725380,5230,5230,5230,5230,15
20241212,181800,11725380,5230,5230,5230,5230,0
20241212,181700,11725380,5230,5230,5230,5230,0
20241212,181600,11725380,5230,5230,5230,5230,0
20241212,181500,11725380,5230,5230,5230,5230,0
20241212,181400,11725380,5230,5230,5230,5230,0
20241212,181300,11725380,5230,5230,5230,5230,0
20241212,181200,11725380,5230,5230,5230,5230,0
20241212,181100,11725380,5230,5230,5230,5230,0
20241212,181000,11725380,5230,5230,5230,5230,0
20241212,180900,11725380,5230,5230,5230,5230,0
20241212,180800,11725380,5230,5230,5230,5230,0
20241212,180700,11725380,5230,5230,5230,5230,0
20241212,180600,11725380,5230,5230,5230,5230,0
20241212,180500,11725380,5230,5230,5230,5230,0
20241212,180400,11725380,5230,5230,5230,5230,0
20241212,180300,11725380,5230,5230,5230,5230,0
20241212,180200,11725380,5230,5230,5230,5230,0
20241212,180100,11725380,5230,5230,5230,5230,0
20241212,180000,11725380,5230,5230,5230,5230,0
20241212,175900,11725380,5230,5230,5230,5230,0
20241212,175800,11725380,5230,5230,5230,5230,0
20241212,175700,11725380,5230,5230,5230,5230,0
20241212,175600,11725380,5230,5230,5230,5230,0
20241212,175500,11725380,5230,5230,5230,5230,0
20241212,175400,11725380,5230,5230,5230,5230,0
20241212,175300,11725380,5230,5230,5230,5230,0
20241212,175200,11725380,5230,5230,5230,5230,0
20241212,175100,11725380,5230,5230,5230,5230,0
20241212,175000,11725380,5230,5230,5230,5230,0
20241212,174900,11725380,5230,5230,5230,5230,15
20241212,174800,11725380,5230,5230,5230,5230,0
20241212,174700,11725380,5230,5230,5230,5230,0
20241212,174600,11725380,5230,5230,5230,5230,0
20241212,174500,11725380,5230,5230,5230,5230,0
20241212,174400,11725380,5230,5230,5230,5230,0
20241212,174300,11725380,5230,5230,5230,5230,0
20241212,174200,11725380,5230,5230,5230,5230,0
20241212,174100,11725380,5230,5230,5230,5230,0
20241212,174000,11725380,5230,5230,5230,5230,0
20241212,173900,11725380,5230,5230,5230,5230,0
20241212,173800,11725380,5230,5230,5230,5230,0
20241212,173700,11725380,5230,5230,5230,5230,0
20241212,173600,11725380,5230,5230,5230,5230,0
20241212,173500,11725380,5230,5230,5230,5230,0
20241212,173400,11725380,5230,5230,5230,5230,0
20241212,173300,11725380,5230,5230,5230,5230,0
20241212,173200,11725380,5230,5230,5230,5230,0
20241212,173100,11725380,5230,5230,5230,5230,0
20241212,173000,11725380,5230,5230,5230,5230,0
20241212,172900,11725380,5230,5230,5230,5230,0
20241212,172800,11725380,5230,5230,5230,5230,0
20241212,172700,11725380,5230,5230,5230,5230,0
20241212,172600,11725380,5230,5230,5230,5230,0
20241212,172500,11725380,5230,5230,5230,5230,0
20241212,172400,11725380,5230,5230,5230,5230,0
20241212,172300,11725380,5230,5230,5230,5230,0
20241212,172200,11725380,5230,5230,5230,5230,0
20241212,172100,11725380,5230,5230,5230,5230,0
20241212,172000,11725380,5230,5230,5230,5230,0
20241212,171900,11725380,5230,5230,5230,5230,15
20241212,171800,11725380,5230,5230,5230,5230,0
20241212,171700,11725380,5230,5230,5230,5230,0
20241212,171600,11725380,5230,5230,5230,5230,0
20241212,171500,11725380,5230,5230,5230,5230,0
20241212,171400,11725380,5230,5230,5230,5230,0
20241212,171300,11725380,5230,5230,5230,5230,0
20241212,171200,11725380,5230,5230,5230,5230,0
20241212,171100,11725380,5230,5230,5230,5230,0
20241212,171000,11725380,5230,5230,5230,5230,0
20241212,170900,11725380,5230,5230,5230,5230,0
20241212,170800,11725380,5230,5230,5230,5230,0
20241212,170700,11725380,5230,5230,5230,5230,0
20241212,170600,11725380,5230,5230,5230,5230,0
20241212,170500,11725380,5230,5230,5230,5230,0
20241212,170400,11725380,5230,5230,5230,5230,0
20241212,170300,11725380,5230,5230,5230,5230,0
20241212,170200,11725380,5230,5230,5230,5230,0
20241212,170100,11725380,5230,5230,5230,5230,0
20241212,170000,11725380,5230,5230,5230,5230,0
20241212,165900,11725380,5230,5230,5230,5230,0
20241212,165800,11725380,5230,5230,5230,5230,0
20241212,165700,11725380,5230,5230,5230,5230,0
20241212,165600,11725380,5230,5230,5230,5230,0
20241212,165500,11725380,5230,5230,5230,5230,0
20241212,165400,11725380,5230,5230,5230,5230,0
20241212,165300,11725380,5230,5230,5230,5230,0
20241212,165200,11725380,5230,5230,5230,5230,0
20241212,165100,11725380,5230,5230,5230,5230,0
20241212,165000,11725380,5230,5230,5230,5230,0
20241212,164900,11725380,5230,5230,5230,5230,15
20241212,164800,11725380,5230,5230,5230,5230,0
20241212,164700,11725380,5230,5230,5230,5230,0
20241212,164600,11725380,5230,5230,5230,5230,0
20241212,164500,11725380,5230,5230,5230,5230,0
20241212,164400,11725380,5230,5230,5230,5230,0
20241212,164300,11725380,5230,5230,5230,5230,0
20241212,164200,11725380,5230,5230,5230,5230,0
20241212,164100,11725380,5230,5230,5230,5230,0
20241212,164000,11725380,5230,5230,5230,5230,0
20241212,163900,11725380,5230,5230,5230,5230,0
20241212,163800,11725380,5230,5230,5230,5230,0
20241212,163700,11725380,5230,5230,5230,5230,0
20241212,163600,11725380,5230,5230,5230,5230,0
20241212,163500,11725380,5230,5230,5230,5230,0
20241212,163400,11725380,5230,5230,5230,5230,0
20241212,163300,11725380,5230,5230,5230,5230,0
20241212,163200,11725380,5230,5230,5230,5230,0
20241212,163100,11725380,5230,5230,5230,5230,0
20241212,163000,11725380,5230,5230,5230,5230,0
20241212,162900,11725380,5230,5230,5230,5230,0
20241212,162800,11725380,5230,5230,5230,5230,0
20241212,162700,11725380,5230,5230,5230,5230,0
20241212,162600,11725380,5230,5230,5230,5230,0
20241212,162500,11725380,5230,5230,5230,5230,0
20241212,162400,11725380,5230,5230,5230,5230,0
20241212,162300,11725380,5230,5230,5230,5230,0
20241212,162200,11725380,5230,5230,5230,5230,0
20241212,162100,11725380,5230,5230,5230,5230,0
20241212,162000,11725380,5230,5230,5230,5230,0
20241212,161900,11725380,5230,5230,5230,5230,15
20241212,161800,11725380,5230,5230,5230,5230,0
20241212,161700,11725380,5230,5230,5230,5230,0
20241212,161600,11725380,5230,5230,5230,5230,0
20241212,161500,11725380,5230,5230,5230,5230,0
20241212,161400,11725380,5230,5230,5230,5230,0
20241212,161300,11725380,5230,5230,5230,5230,0
20241212,161200,11725380,5230,5230,5230,5230,0
20241212,161100,11725380,5230,5230,5230,5230,0
20241212,161000,11725380,5230,5230,5230,5230,0
20241212,160900,11725380,5230,5230,5230,5230,0
20241212,160800,11725380,5230,5230,5230,5230,0
20241212,160700,11725380,5230,5230,5230,5230,0
20241212,160600,11725380,5230,5230,5230,5230,0
20241212,160500,11725380,5230,5230,5230,5230,0
20241212,160400,11725380,5230,5230,5230,5230,0
20241212,160300,11725380,5230,5230,5230,5230,0
20241212,160200,11725380,5230,5230,5230,5230,0
20241212,160100,11725380,5230,5230,5230,5230,0
20241212,160000,11725380,5230,5230,5230,5230,0
20241212,155900,11725380,5230,5230,5230,5230,0
20241212,155800,11725380,5230,5230,5230,5230,0
20241212,155700,11725380,5230,5230,5230,5230,0
20241212,155600,11725380,5230,5230,5230,5230,0
20241212,155500,11725380,5230,5230,5230,5230,0
20241212,155400,11725380,5230,5230,5230,5230,0
20241212,155300,11725380,5230,5230,5230,5230,0
20241212,155200,11725380,5230,5230,5230,5230,0
20241212,155100,11725380,5230,5230,5230,5230,0
20241212,155000,11725380,5230,5230,5230,5230,0
20241212,154900,11725380,5230,5230,5230,5230,15
20241212,154800,11725380,5230,5230,5230,5230,0
20241212,154700,11725380,5230,5230,5230,5230,0
20241212,154600,11725380,5230,5230,5230,5230,0
20241212,154500,11725380,5230,5230,5230,5230,0
20241212,154400,11725380,5230,5230,5230,5230,0
20241212,154300,11725380,5230,5230,5230,5230,0
20241212,154200,11725380,5230,5230,5230,5230,0
20241212,154100,11725380,5230,5230,5230,5230,0
20241212,154000,11725380,5230,5230,5230,5230,0
20241212,153900,11725380,5230,5230,5230,5230,0
20241212,153800,11725380,5230,5230,5230,5230,0
20241212,153700,11725380,5230,5230,5230,5230,0
20241212,153600,11725380,5230,5230,5230,5230,0
20241212,153500,11725380,5230,5230,5230,5230,0
20241212,153400,11725380,5230,5230,5230,5230,0
20241212,153300,11725380,5230,5230,5230,5230,0
20241212,153200,11725380,5230,5230,5230,5230,0
20241212,153100,11725380,5230,5230,5230,5230,0
20241212,153000,11725380,5230,5230,5230,5230,0
20241212,152900,11725380,5230,5230,5230,5230,0
20241212,152800,11725380,5230,5230,5230,5230,0
20241212,152700,11725380,5230,5230,5230,5230,0
20241212,152600,11725380,5230,5230,5230,5230,0
20241212,152500,11725380,5230,5230,5230,5230,0
20241212,152400,11725380,5230,5230,5230,5230,0
20241212,152300,11725380,5230,5230,5230,5230,0
20241212,152200,11725380,5230,5230,5230,5230,0
20241212,152100,11725380,5230,5230,5230,5230,0
20241212,152000,11725380,5230,5230,5230,5230,0
20241212,151900,11725380,5230,5230,5230,5230,0
20241212,151800,11725380,5230,5230,5230,5230,15
20241212,151700,11646930,5240,5240,5240,5240,21
20241212,151600,11536890,5240,5240,5240,5240,0
20241212,151500,11536890,5240,5240,5240,5240,7
20241212,151400,11500210,5230,5230,5230,5230,0
20241212,151300,11500210,5230,5230,5230,5230,0
20241212,151200,11500210,5230,5230,5230,5230,1
20241212,151100,11494980,5240,5240,5240,5240,0
20241212,151000,11494980,5240,5240,5240,5240,0
20241212,150900,11494980,5240,5240,5240,5240,0
20241212,150800,11494980,5240,5240,5240,5240,0
20241212,150700,11494980,5240,5240,5240,5240,0
20241212,150600,11494980,5240,5240,5240,5240,0
20241212,150500,11494980,5240,5240,5240,5240,0
20241212,150400,11494980,5240,5240,5240,5240,0
20241212,150300,11494980,5240,5240,5240,5240,0
20241212,150200,11494980,5240,5240,5240,5240,0
20241212,150100,11494980,5240,5240,5240,5240,0
20241212,150000,11494980,5240,5240,5240,5240,0
20241212,145900,11494980,5240,5240,5240,5240,0
20241212,145800,11494980,5240,5240,5240,5240,0
20241212,145700,11494980,5240,5240,5240,5240,1
20241212,145600,11489740,5240,5230,5240,5230,488
20241212,145500,8934300,5230,5230,5230,5230,0
20241212,145400,8934300,5230,5230,5230,5230,0
20241212,145300,8934300,5230,5230,5230,5230,0
20241212,145200,8934300,5230,5230,5230,5230,0
20241212,145100,8934300,5230,5230,5230,5230,0
20241212,145000,8934300,5230,5230,5230,5230,0
20241212,144900,8934300,5230,5220,5230,5220,8
20241212,144800,8892530,5230,5230,5230,5230,0
20241212,144700,8892530,5230,5210,5230,5210,75
20241212,144600,8501550,5210,5210,5210,5210,0
20241212,144500,8501550,5210,5210,5210,5210,0
20241212,144400,8501550,5210,5210,5210,5210,0
20241212,144300,8501550,5210,5210,5210,5210,0
20241212,144200,8501550,5210,5210,5210,5210,5
20241212,144100,8475500,5210,5210,5210,5210,0
20241212,144000,8475500,5210,5210,5210,5210,0
20241212,143900,8475500,5210,5210,5210,5210,0
20241212,143800,8475500,5210,5210,5210,5210,0
20241212,143700,8475500,5210,5210,5210,5210,5
20241212,143600,8449450,5230,5230,5230,5230,0
20241212,143500,8449450,5230,5230,5230,5230,0
20241212,143400,8449450,5230,5230,5230,5230,0
20241212,143300,8449450,5230,5230,5230,5230,0
20241212,143200,8449450,5230,5230,5230,5230,0
20241212,143100,8449450,5230,5230,5230,5230,0
20241212,143000,8449450,5230,5230,5230,5230,0
20241212,142900,8449450,5230,5230,5230,5230,0
20241212,142800,8449450,5230,5230,5230,5230,0
20241212,142700,8449450,5230,5200,5230,5200,65
20241212,142600,8111060,5230,5210,5230,5210,7
20241212,142500,8074570,5220,5220,5220,5220,1
20241212,142400,8069350,5230,5230,5230,5230,0
20241212,142300,8069350,5230,5220,5230,5220,17
20241212,142200,7980590,5230,5230,5230,5230,5
20241212,142100,7954440,5230,5230,5230,5230,0
20241212,142000,7954440,5230,5230,5230,5230,0
20241212,141900,7954440,5230,5230,5230,5230,0
20241212,141800,7954440,5230,5230,5230,5230,0
20241212,141700,7954440,5230,5230,5230,5230,2
20241212,141600,7943980,5230,5230,5230,5230,0
20241212,141500,7943980,5230,5230,5230,5230,0
20241212,141400,7943980,5230,5230,5230,5230,0
20241212,141300,7943980,5230,5230,5230,5230,0
20241212,141200,7943980,5230,5230,5230,5230,6
20241212,141100,7912600,5230,5230,5230,5230,0
20241212,141000,7912600,5230,5230,5230,5230,0
20241212,140900,7912600,5230,5230,5230,5230,0
20241212,140800,7912600,5230,5230,5230,5230,0
20241212,140700,7912600,5230,5230,5230,5230,0
20241212,140600,7912600,5230,5230,5230,5230,0
20241212,140500,7912600,5230,5230,5230,5230,0
20241212,140400,7912600,5230,5230,5230,5230,0
20241212,140300,7912600,5230,5230,5230,5230,0
20241212,140200,7912600,5230,5230,5230,5230,4
20241212,140100,7891680,5230,5230,5230,5230,12
20241212,140000,7828920,5230,5230,5230,5230,0
20241212,135900,7828920,5230,5230,5230,5230,0
20241212,135800,7828920,5230,5230,5230,5230,0
20241212,135700,7828920,5230,5230,5230,5230,0
20241212,135600,7828920,5230,5230,5230,5230,0
20241212,135500,7828920,5230,5230,5230,5230,0
20241212,135400,7828920,5230,5230,5230,5230,0
20241212,135300,7828920,5230,5230,5230,5230,13
20241212,135200,7760930,5230,5230,5230,5230,6
20241212,135100,7729550,5230,5230,5230,5230,0
20241212,135000,7729550,5230,5230,5230,5230,0
20241212,134900,7729550,5230,5230,5230,5230,0
20241212,134800,7729550,5230,5230,5230,5230,0
20241212,134700,7729550,5230,5230,5230,5230,0
20241212,134600,7729550,5230,5230,5230,5230,0
20241212,134500,7729550,5230,5230,5230,5230,1
20241212,134400,7724320,5230,5230,5230,5230,0
20241212,134300,7724320,5230,5230,5230,5230,0
20241212,134200,7724320,5230,5230,5230,5230,5
20241212,134100,7698170,5230,5230,5230,5230,0
20241212,134000,7698170,5230,5230,5230,5230,0
20241212,133900,7698170,5230,5230,5230,5230,0
20241212,133800,7698170,5230,5230,5230,5230,0
20241212,133700,7698170,5230,5230,5230,5230,0
20241212,133600,7698170,5230,5230,5230,5230,0
20241212,133500,7698170,5230,5230,5230,5230,0
20241212,133400,7698170,5230,5230,5230,5230,0
20241212,133300,7698170,5230,5230,5230,5230,0
20241212,133200,7698170,5230,5230,5230,5230,5
20241212,133100,7672020,5230,5230,5230,5230,0
20241212,133000,7672020,5230,5230,5230,5230,0
20241212,132900,7672020,5230,5230,5230,5230,0
20241212,132800,7672020,5230,5230,5230,5230,0
20241212,132700,7672020,5230,5230,5230,5230,0
20241212,132600,7672020,5230,5230,5230,5230,0
20241212,132500,7672020,5230,5230,5230,5230,0
20241212,132400,7672020,5230,5230,5230,5230,0
20241212,132300,7672020,5230,5230,5230,5230,0
20241212,132200,7672020,5230,5230,5230,5230,4
20241212,132100,7651100,5230,5230,5230,5230,0
20241212,132000,7651100,5230,5230,5230,5230,0
20241212,131900,7651100,5230,5230,5230,5230,0
20241212,131800,7651100,5230,5230,5230,5230,0
20241212,131700,7651100,5230,5230,5230,5230,0
20241212,131600,7651100,5230,5230,5230,5230,0
20241212,131500,7651100,5230,5230,5230,5230,0
20241212,131400,7651100,5230,5230,5230,5230,0
20241212,131300,7651100,5230,5230,5230,5230,1
20241212,131200,7645870,5230,5230,5230,5230,5
20241212,131100,7619720,5230,5230,5230,5230,0
20241212,131000,7619720,5230,5230,5230,5230,0
20241212,130900,7619720,5230,5230,5230,5230,0
20241212,130800,7619720,5230,5230,5230,5230,0
20241212,130700,7619720,5230,5230,5230,5230,0
20241212,130600,7619720,5230,5230,5230,5230,0
20241212,130500,7619720,5230,5230,5230,5230,0
20241212,130400,7619720,5230,5230,5230,5230,0
20241212,130300,7619720,5230,5230,5230,5230,0
20241212,130200,7619720,5230,5230,5230,5230,5
20241212,130100,7593570,5230,5230,5230,5230,0
20241212,130000,7593570,5230,5230,5230,5230,0
20241212,125900,7593570,5230,5230,5230,5230,0
20241212,125800,7593570,5230,5230,5230,5230,0
20241212,125700,7593570,5230,5230,5230,5230,0
20241212,125600,7593570,5230,5230,5230,5230,0
20241212,125500,7593570,5230,5230,5230,5230,0
20241212,125400,7593570,5230,5230,5230,5230,0
20241212,125300,7593570,5230,5230,5230,5230,0
20241212,125200,7593570,5230,5230,5230,5230,1
20241212,125100,7588340,5230,5230,5230,5230,0
20241212,125000,7588340,5230,5230,5230,5230,0
20241212,124900,7588340,5230,5230,5230,5230,0
20241212,124800,7588340,5230,5210,5230,5200,183
20241212,124700,6636310,5230,5230,5230,5230,0
20241212,124600,6636310,5230,5230,5230,5230,0
20241212,124500,6636310,5230,5220,5230,5220,12
20241212,124400,6573610,5220,5220,5220,5220,0
20241212,124300,6573610,5220,5220,5220,5220,0
20241212,124200,6573610,5220,5220,5220,5220,5
20241212,124100,6547510,5220,5220,5220,5220,0
20241212,124000,6547510,5220,5220,5220,5220,5
20241212,123900,6521410,5230,5230,5230,5230,0
20241212,123800,6521410,5230,5230,5230,5230,0
20241212,123700,6521410,5230,5230,5230,5230,0
20241212,123600,6521410,5230,5230,5230,5230,0
20241212,123500,6521410,5230,5230,5230,5230,0
20241212,123400,6521410,5230,5230,5230,5230,0
20241212,123300,6521410,5230,5230,5230,5230,0
20241212,123200,6521410,5230,5230,5230,5230,5
20241212,123100,6495260,5230,5230,5230,5230,0
20241212,123000,6495260,5230,5230,5230,5230,0
20241212,122900,6495260,5230,5230,5230,5230,0
20241212,122800,6495260,5230,5230,5230,5230,0
20241212,122700,6495260,5230,5230,5230,5230,0
20241212,122600,6495260,5230,5230,5230,5230,0
20241212,122500,6495260,5230,5230,5230,5230,0
20241212,122400,6495260,5230,5230,5230,5230,0
20241212,122300,6495260,5230,5230,5230,5230,0
20241212,122200,6495260,5230,5230,5230,5230,7
20241212,122100,6458650,5240,5240,5240,5240,0
20241212,122000,6458650,5240,5240,5240,5240,0
20241212,121900,6458650,5240,5240,5240,5240,0
20241212,121800,6458650,5240,5240,5240,5240,0
20241212,121700,6458650,5240,5240,5240,5240,0
20241212,121600,6458650,5240,5240,5240,5240,0
20241212,121500,6458650,5240,5240,5240,5240,0
20241212,121400,6458650,5240,5230,5240,5230,62
20241212,121300,6134290,5230,5230,5230,5230,0
20241212,121200,6134290,5230,5230,5230,5230,4
20241212,121100,6113370,5230,5230,5230,5230,0
20241212,121000,6113370,5230,5230,5230,5230,0
20241212,120900,6113370,5230,5230,5230,5230,0
20241212,120800,6113370,5230,5230,5230,5230,0
20241212,120700,6113370,5230,5230,5230,5230,0
20241212,120600,6113370,5230,5230,5230,5230,0
20241212,120500,6113370,5230,5230,5230,5230,0
20241212,120400,6113370,5230,5230,5230,5230,0
20241212,120300,6113370,5230,5230,5230,5230,0
20241212,120200,6113370,5230,5210,5230,5200,191
20241212,120100,5119000,5220,5220,5220,5220,13
20241212,120000,5051140,5230,5230,5230,5230,0
20241212,115900,5051140,5230,5230,5230,5230,0
20241212,115800,5051140,5230,5230,5230,5230,0
20241212,115700,5051140,5230,5230,5230,5230,0
20241212,115600,5051140,5230,5230,5230,5230,1
20241212,115500,5045910,5240,5240,5240,5240,0
20241212,115400,5045910,5240,5240,5240,5240,0
20241212,115300,5045910,5240,5240,5240,5240,0
20241212,115200,5045910,5240,5240,5240,5240,5
20241212,115100,5019710,5240,5240,5240,5240,0
20241212,115000,5019710,5240,5240,5240,5240,0
20241212,114900,5019710,5240,5240,5240,5240,0
20241212,114800,5019710,5240,5240,5240,5240,0
20241212,114700,5019710,5240,5240,5240,5240,0
20241212,114600,5019710,5240,5240,5240,5240,0
20241212,114500,5019710,5240,5240,5240,5240,0
20241212,114400,5019710,5240,5240,5240,5240,0
20241212,114300,5019710,5240,5240,5240,5240,0
20241212,114200,5019710,5240,5240,5240,5240,5
20241212,114100,4993510,5240,5240,5240,5240,0
20241212,114000,4993510,5240,5240,5240,5240,0
20241212,113900,4993510,5240,5240,5240,5240,0
20241212,113800,4993510,5240,5240,5240,5240,0
20241212,113700,4993510,5240,5240,5240,5240,0
20241212,113600,4993510,5240,5240,5240,5240,0
20241212,113500,4993510,5240,5240,5240,5240,0
20241212,113400,4993510,5240,5240,5240,5240,0
20241212,113300,4993510,5240,5240,5240,5240,0
20241212,113200,4993510,5240,5240,5240,5240,9
20241212,113100,4946350,5240,5240,5240,5240,0
20241212,113000,4946350,5240,5240,5240,5240,0
20241212,112900,4946350,5240,5230,5240,5230,23
20241212,112800,4826020,5230,5230,5230,5230,0
20241212,112700,4826020,5230,5230,5230,5230,0
20241212,112600,4826020,5230,5230,5230,5230,0
20241212,112500,4826020,5230,5230,5230,5230,0
20241212,112400,4826020,5230,5230,5230,5230,0
20241212,112300,4826020,5230,5230,5230,5230,0
20241212,112200,4826020,5230,5230,5230,5230,0
20241212,112100,4826020,5230,5230,5230,5230,0
20241212,112000,4826020,5230,5230,5230,5230,0
20241212,111900,4826020,5230,5220,5230,5220,13
20241212,111800,4758050,5220,5220,5220,5220,0
20241212,111700,4758050,5220,5220,5220,5220,4
20241212,111600,4737170,5220,5220,5220,5220,0
20241212,111500,4737170,5220,5220,5220,5220,0
20241212,111400,4737170,5220,5220,5220,5220,0
20241212,111300,4737170,5220,5220,5220,5220,0
20241212,111200,4737170,5220,5220,5220,5220,0
20241212,111100,4737170,5220,5220,5220,5220,0
20241212,111000,4737170,5220,5220,5220,5220,0
20241212,110900,4737170,5220,5220,5220,5220,0
20241212,110800,4737170,5220,5220,5220,5220,0
20241212,110700,4737170,5220,5220,5220,5220,12
20241212,110600,4674530,5230,5230,5230,5230,0
20241212,110500,4674530,5230,5230,5230,5230,0
20241212,110400,4674530,5230,5230,5230,5230,0
20241212,110300,4674530,5230,5230,5230,5230,0
20241212,110200,4674530,5230,5230,5230,5230,0
20241212,110100,4674530,5230,5230,5230,5230,0
20241212,110000,4674530,5230,5230,5230,5230,0
20241212,105900,4674530,5230,5230,5230,5230,0
20241212,105800,4674530,5230,5230,5230,5230,0
20241212,105700,4674530,5230,5230,5230,5230,0
20241212,105600,4674530,5230,5230,5230,5230,0
20241212,105500,4674530,5230,5220,5230,5220,34
20241212,105400,4496980,5220,5220,5220,5220,0
20241212,105300,4496980,5220,5220,5220,5220,0
20241212,105200,4496980,5220,5220,5220,5220,12
20241212,105100,4434340,5220,5220,5220,5220,163
20241212,105000,3583480,5220,5220,5220,5220,0
20241212,104900,3583480,5220,5220,5220,5220,0
20241212,104800,3583480,5220,5220,5220,5220,0
20241212,104700,3583480,5220,5220,5220,5220,2
20241212,104600,3573040,5220,5220,5220,5220,10
20241212,104500,3520840,5220,5220,5220,5220,0
20241212,104400,3520840,5220,5220,5220,5220,0
20241212,104300,3520840,5220,5220,5220,5220,69
20241212,104200,3160660,5220,5220,5220,5220,0
20241212,104100,3160660,5220,5220,5220,5220,0
20241212,104000,3160660,5220,5220,5220,5220,0
20241212,103900,3160660,5220,5220,5220,5220,0
20241212,103800,3160660,5220,5210,5220,5210,20
20241212,103700,3056350,5210,5210,5210,5210,0
20241212,103600,3056350,5210,5210,5210,5210,0
20241212,103500,3056350,5210,5210,5210,5210,0
20241212,103400,3056350,5210,5210,5210,5210,6
20241212,103300,3025090,5220,5220,5220,5220,0
20241212,103200,3025090,5220,5220,5220,5220,0
20241212,103100,3025090,5220,5220,5220,5220,0
20241212,103000,3025090,5220,5220,5220,5220,0
20241212,102900,3025090,5220,5220,5220,5220,0
20241212,102800,3025090,5220,5220,5220,5220,0
20241212,102700,3025090,5220,5210,5220,5210,9
20241212,102600,2978180,5220,5220,5220,5220,0
20241212,102500,2978180,5220,5220,5220,5220,0
20241212,102400,2978180,5220,5220,5220,5220,0
20241212,102300,2978180,5220,5220,5220,5220,0
20241212,102200,2978180,5220,5220,5220,5220,0
20241212,102100,2978180,5220,5220,5220,5220,0
20241212,102000,2978180,5220,5220,5220,5220,0
20241212,101900,2978180,5220,5220,5220,5220,0
20241212,101800,2978180,5220,5220,5220,5220,3
20241212,101700,2962520,5220,5220,5220,5220,0
20241212,101600,2962520,5220,5220,5220,5220,0
20241212,101500,2962520,5220,5220,5220,5220,0
20241212,101400,2962520,5220,5220,5220,5220,18
20241212,101300,2868560,5240,5240,5240,5240,0
20241212,101200,2868560,5240,5240,5240,5240,0
20241212,101100,2868560,5240,5240,5240,5240,0
20241212,101000,2868560,5240,5240,5240,5240,0
20241212,100900,2868560,5240,5240,5240,5240,0
20241212,100800,2868560,5240,5240,5240,5240,0
20241212,100700,2868560,5240,5240,5240,5240,0
20241212,100600,2868560,5240,5240,5240,5240,0
20241212,100500,2868560,5240,5240,5240,5240,0
20241212,100400,2868560,5240,5240,5240,5240,0
20241212,100300,2868560,5240,5240,5240,5240,0
20241212,100200,2868560,5240,5240,5240,5240,0
20241212,100100,2868560,5240,5240,5240,5240,0
20241212,100000,2868560,5240,5240,5240,5240,0
20241212,095900,2868560,5240,5240,5240,5240,0
20241212,095800,2868560,5240,5240,5240,5240,0
20241212,095700,2868560,5240,5240,5240,5240,0
20241212,095600,2868560,5240,5240,5240,5240,0
20241212,095500,2868560,5240,5240,5240,5240,0
20241212,095400,2868560,5240,5240,5240,5240,0
20241212,095300,2868560,5240,5240,5240,5240,0
20241212,095200,2868560,5240,5240,5240,5240,0
20241212,095100,2868560,5240,5230,5240,5230,13
20241212,095000,2800500,5240,5240,5240,5240,0
20241212,094900,2800500,5240,5240,5240,5240,0
20241212,094800,2800500,5240,5240,5240,5240,0
20241212,094700,2800500,5240,5240,5240,5240,0
20241212,094600,2800500,5240,5230,5240,5230,72
20241212,094500,2423820,5220,5220,5220,5220,0
20241212,094400,2423820,5220,5220,5220,5220,0
20241212,094300,2423820,5220,5220,5220,5220,0
20241212,094200,2423820,5220,5220,5220,5220,0
20241212,094100,2423820,5220,5220,5220,5220,0
20241212,094000,2423820,5220,5220,5220,5220,0
20241212,093900,2423820,5220,5220,5220,5220,0
20241212,093800,2423820,5220,5220,5220,5220,0
20241212,093700,2423820,5220,5220,5220,5220,7
20241212,093600,2387280,5230,5230,5230,5230,0
20241212,093500,2387280,5230,5230,5230,5230,0
20241212,093400,2387280,5230,5230,5230,5230,0
20241212,093300,2387280,5230,5230,5230,5230,0
20241212,093200,2387280,5230,5230,5230,5230,0
20241212,093100,2387280,5230,5230,5230,5230,0
20241212,093000,2387280,5230,5230,5230,5230,1
20241212,092900,2382050,5230,5230,5230,5230,0
20241212,092800,2382050,5230,5230,5230,5230,0
20241212,092700,2382050,5230,5230,5230,5230,2
20241212,092600,2371590,5240,5240,5240,5240,0
20241212,092500,2371590,5240,5240,5240,5240,65
20241212,092400,2030990,5250,5250,5250,5250,0
20241212,092300,2030990,5250,5250,5250,5250,0
20241212,092200,2030990,5250,5250,5250,5250,0
20241212,092100,2030990,5250,5250,5250,5250,0
20241212,092000,2030990,5250,5250,5250,5250,0
20241212,091900,2030990,5250,5250,5250,5250,0
20241212,091800,2030990,5250,5250,5250,5250,2
20241212,091700,2020490,5250,5250,5250,5250,121
20241212,091600,1385240,5260,5270,5270,5250,20
20241212,091500,1280170,5270,5270,5270,5270,0
20241212,091400,1280170,5270,5220,5270,5220,142
20241212,091300,537660,5220,5220,5220,5220,0
20241212,091200,537660,5220,5220,5220,5220,0
20241212,091100,537660,5220,5220,5220,5220,0
20241212,091000,537660,5220,5220,5220,5220,0
20241212,090900,537660,5220,5220,5220,5220,0
20241212,090800,537660,5220,5220,5220,5220,0
20241212,090700,537660,5220,5220,5220,5220,0
20241212,090600,537660,5220,5220,5220,5220,0
20241212,090500,537660,5220,5220,5220,5220,0
20241212,090400,537660,5220,5220,5220,5220,0
20241212,090300,537660,5220,5220,5220,5220,0
20241212,090200,537660,5220,5220,5220,5220,0
20241212,090100,537660,5220,5220,5220,5220,0
20241212,090000,537660,5220,5220,5220,5220,103