KissMeData/001550/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,183400,470086750,11230,11230,11230,11230,236
20241212,183300,470086750,11230,11230,11230,11230,0
20241212,183200,470086750,11230,11230,11230,11230,0
20241212,183100,470086750,11230,11230,11230,11230,0
20241212,183000,470086750,11230,11230,11230,11230,0
20241212,182900,470086750,11230,11230,11230,11230,0
20241212,182800,470086750,11230,11230,11230,11230,0
20241212,182700,470086750,11230,11230,11230,11230,0
20241212,182600,470086750,11230,11230,11230,11230,0
20241212,182500,470086750,11230,11230,11230,11230,0
20241212,182400,470086750,11230,11230,11230,11230,0
20241212,182300,470086750,11230,11230,11230,11230,0
20241212,182200,470086750,11230,11230,11230,11230,0
20241212,182100,470086750,11230,11230,11230,11230,0
20241212,182000,470086750,11230,11230,11230,11230,0
20241212,181900,470086750,11230,11230,11230,11230,0
20241212,181800,470086750,11230,11230,11230,11230,0
20241212,181700,470086750,11230,11230,11230,11230,0
20241212,181600,470086750,11230,11230,11230,11230,0
20241212,181500,470086750,11230,11230,11230,11230,0
20241212,181400,470086750,11230,11230,11230,11230,0
20241212,181300,470086750,11230,11230,11230,11230,0
20241212,181200,470086750,11230,11230,11230,11230,0
20241212,181100,470086750,11230,11230,11230,11230,0
20241212,181000,470086750,11230,11230,11230,11230,0
20241212,180900,470086750,11230,11230,11230,11230,0
20241212,180800,470086750,11230,11230,11230,11230,0
20241212,180700,470086750,11230,11230,11230,11230,0
20241212,180600,470086750,11230,11230,11230,11230,0
20241212,180500,470086750,11230,11230,11230,11230,0
20241212,180400,470086750,11230,11230,11230,11230,236
20241212,180300,470086750,11230,11230,11230,11230,0
20241212,180200,470086750,11230,11230,11230,11230,0
20241212,180100,470086750,11230,11230,11230,11230,0
20241212,180000,470086750,11230,11230,11230,11230,0
20241212,175900,470086750,11230,11230,11230,11230,0
20241212,175800,470086750,11230,11230,11230,11230,0
20241212,175700,470086750,11230,11230,11230,11230,0
20241212,175600,470086750,11230,11230,11230,11230,0
20241212,175500,470086750,11230,11230,11230,11230,0
20241212,175400,470086750,11230,11230,11230,11230,0
20241212,175300,470086750,11230,11230,11230,11230,0
20241212,175200,470086750,11230,11230,11230,11230,0
20241212,175100,470086750,11230,11230,11230,11230,0
20241212,175000,470086750,11230,11230,11230,11230,0
20241212,174900,470086750,11230,11230,11230,11230,0
20241212,174800,470086750,11230,11230,11230,11230,0
20241212,174700,470086750,11230,11230,11230,11230,0
20241212,174600,470086750,11230,11230,11230,11230,0
20241212,174500,470086750,11230,11230,11230,11230,0
20241212,174400,470086750,11230,11230,11230,11230,0
20241212,174300,470086750,11230,11230,11230,11230,0
20241212,174200,470086750,11230,11230,11230,11230,0
20241212,174100,470086750,11230,11230,11230,11230,0
20241212,174000,470086750,11230,11230,11230,11230,0
20241212,173900,470086750,11230,11230,11230,11230,0
20241212,173800,470086750,11230,11230,11230,11230,0
20241212,173700,470086750,11230,11230,11230,11230,0
20241212,173600,470086750,11230,11230,11230,11230,0
20241212,173500,470086750,11230,11230,11230,11230,0
20241212,173400,470086750,11230,11230,11230,11230,236
20241212,173300,470086750,11230,11230,11230,11230,0
20241212,173200,470086750,11230,11230,11230,11230,0
20241212,173100,470086750,11230,11230,11230,11230,0
20241212,173000,470086750,11230,11230,11230,11230,0
20241212,172900,470086750,11230,11230,11230,11230,0
20241212,172800,470086750,11230,11230,11230,11230,0
20241212,172700,470086750,11230,11230,11230,11230,0
20241212,172600,470086750,11230,11230,11230,11230,0
20241212,172500,470086750,11230,11230,11230,11230,0
20241212,172400,470086750,11230,11230,11230,11230,0
20241212,172300,470086750,11230,11230,11230,11230,0
20241212,172200,470086750,11230,11230,11230,11230,0
20241212,172100,470086750,11230,11230,11230,11230,0
20241212,172000,470086750,11230,11230,11230,11230,0
20241212,171900,470086750,11230,11230,11230,11230,0
20241212,171800,470086750,11230,11230,11230,11230,0
20241212,171700,470086750,11230,11230,11230,11230,0
20241212,171600,470086750,11230,11230,11230,11230,0
20241212,171500,470086750,11230,11230,11230,11230,0
20241212,171400,470086750,11230,11230,11230,11230,0
20241212,171300,470086750,11230,11230,11230,11230,0
20241212,171200,470086750,11230,11230,11230,11230,0
20241212,171100,470086750,11230,11230,11230,11230,0
20241212,171000,470086750,11230,11230,11230,11230,0
20241212,170900,470086750,11230,11230,11230,11230,0
20241212,170800,470086750,11230,11230,11230,11230,0
20241212,170700,470086750,11230,11230,11230,11230,0
20241212,170600,470086750,11230,11230,11230,11230,0
20241212,170500,470086750,11230,11230,11230,11230,0
20241212,170400,470086750,11230,11230,11230,11230,236
20241212,170300,470086750,11230,11230,11230,11230,0
20241212,170200,470086750,11230,11230,11230,11230,0
20241212,170100,470086750,11230,11230,11230,11230,0
20241212,170000,470086750,11230,11230,11230,11230,0
20241212,165900,470086750,11230,11230,11230,11230,0
20241212,165800,470086750,11230,11230,11230,11230,0
20241212,165700,470086750,11230,11230,11230,11230,0
20241212,165600,470086750,11230,11230,11230,11230,0
20241212,165500,470086750,11230,11230,11230,11230,0
20241212,165400,470086750,11230,11230,11230,11230,0
20241212,165300,470086750,11230,11230,11230,11230,0
20241212,165200,470086750,11230,11230,11230,11230,0
20241212,165100,470086750,11230,11230,11230,11230,0
20241212,165000,470086750,11230,11230,11230,11230,0
20241212,164900,470086750,11230,11230,11230,11230,0
20241212,164800,470086750,11230,11230,11230,11230,0
20241212,164700,470086750,11230,11230,11230,11230,0
20241212,164600,470086750,11230,11230,11230,11230,0
20241212,164500,470086750,11230,11230,11230,11230,0
20241212,164400,470086750,11230,11230,11230,11230,0
20241212,164300,470086750,11230,11230,11230,11230,0
20241212,164200,470086750,11230,11230,11230,11230,0
20241212,164100,470086750,11230,11230,11230,11230,0
20241212,164000,470086750,11230,11230,11230,11230,0
20241212,163900,470086750,11230,11230,11230,11230,0
20241212,163800,470086750,11230,11230,11230,11230,0
20241212,163700,470086750,11230,11230,11230,11230,0
20241212,163600,470086750,11230,11230,11230,11230,0
20241212,163500,470086750,11230,11230,11230,11230,0
20241212,163400,470086750,11230,11230,11230,11230,236
20241212,163300,470086750,11230,11230,11230,11230,0
20241212,163200,470086750,11230,11230,11230,11230,0
20241212,163100,470086750,11230,11230,11230,11230,0
20241212,163000,470086750,11230,11230,11230,11230,0
20241212,162900,470086750,11230,11230,11230,11230,0
20241212,162800,470086750,11230,11230,11230,11230,0
20241212,162700,470086750,11230,11230,11230,11230,0
20241212,162600,470086750,11230,11230,11230,11230,0
20241212,162500,470086750,11230,11230,11230,11230,0
20241212,162400,470086750,11230,11230,11230,11230,0
20241212,162300,470086750,11230,11230,11230,11230,0
20241212,162200,470086750,11230,11230,11230,11230,0
20241212,162100,470086750,11230,11230,11230,11230,0
20241212,162000,470086750,11230,11230,11230,11230,0
20241212,161900,470086750,11230,11230,11230,11230,0
20241212,161800,470086750,11230,11230,11230,11230,0
20241212,161700,470086750,11230,11230,11230,11230,0
20241212,161600,470086750,11230,11230,11230,11230,0
20241212,161500,470086750,11230,11230,11230,11230,0
20241212,161400,470086750,11230,11230,11230,11230,0
20241212,161300,470086750,11230,11230,11230,11230,0
20241212,161200,470086750,11230,11230,11230,11230,0
20241212,161100,470086750,11230,11230,11230,11230,0
20241212,161000,470086750,11230,11230,11230,11230,0
20241212,160900,470086750,11230,11230,11230,11230,0
20241212,160800,470086750,11230,11230,11230,11230,0
20241212,160700,470086750,11230,11230,11230,11230,0
20241212,160600,470086750,11230,11230,11230,11230,0
20241212,160500,470086750,11230,11230,11230,11230,0
20241212,160400,470086750,11230,11230,11230,11230,236
20241212,160300,470086750,11230,11230,11230,11230,0
20241212,160200,470086750,11230,11230,11230,11230,0
20241212,160100,470086750,11230,11230,11230,11230,0
20241212,160000,470086750,11230,11230,11230,11230,0
20241212,155900,470086750,11230,11230,11230,11230,0
20241212,155800,470086750,11230,11230,11230,11230,0
20241212,155700,470086750,11230,11230,11230,11230,0
20241212,155600,470086750,11230,11230,11230,11230,0
20241212,155500,470086750,11230,11230,11230,11230,0
20241212,155400,470086750,11230,11230,11230,11230,0
20241212,155300,470086750,11230,11230,11230,11230,0
20241212,155200,470086750,11230,11230,11230,11230,0
20241212,155100,470086750,11230,11230,11230,11230,0
20241212,155000,470086750,11230,11230,11230,11230,0
20241212,154900,470086750,11230,11230,11230,11230,0
20241212,154800,470086750,11230,11230,11230,11230,0
20241212,154700,470086750,11230,11230,11230,11230,0
20241212,154600,470086750,11230,11230,11230,11230,0
20241212,154500,470086750,11230,11230,11230,11230,0
20241212,154400,470086750,11230,11230,11230,11230,0
20241212,154300,470086750,11230,11230,11230,11230,0
20241212,154200,470086750,11230,11230,11230,11230,0
20241212,154100,470086750,11230,11230,11230,11230,0
20241212,154000,470086750,11230,11230,11230,11230,0
20241212,153900,470086750,11230,11230,11230,11230,0
20241212,153800,470086750,11230,11230,11230,11230,0
20241212,153700,470086750,11230,11230,11230,11230,0
20241212,153600,470086750,11230,11230,11230,11230,0
20241212,153500,470086750,11230,11230,11230,11230,0
20241212,153400,470086750,11230,11230,11230,11230,236
20241212,153300,470086750,11230,11230,11230,11230,0
20241212,153200,470086750,11230,11230,11230,11230,0
20241212,153100,470086750,11230,11230,11230,11230,0
20241212,153000,470086750,11230,11230,11230,11230,236
20241212,152900,467436470,11280,11280,11280,11280,0
20241212,152800,467436470,11280,11280,11280,11280,0
20241212,152700,467436470,11280,11280,11280,11280,0
20241212,152600,467436470,11280,11280,11280,11280,0
20241212,152500,467436470,11280,11280,11280,11280,0
20241212,152400,467436470,11280,11280,11280,11280,0
20241212,152300,467436470,11280,11280,11280,11280,0
20241212,152200,467436470,11280,11280,11280,11280,0
20241212,152100,467436470,11280,11280,11280,11280,0
20241212,152000,467436470,11280,11280,11280,11280,0
20241212,151900,467436470,11280,11280,11280,11280,90
20241212,151800,466421270,11280,11280,11280,11280,0
20241212,151700,466421270,11280,11280,11280,11280,78
20241212,151600,465541430,11280,11270,11280,11270,209
20241212,151500,463184560,11270,11270,11270,11260,210
20241212,151400,460817870,11270,11270,11270,11270,0
20241212,151300,460817870,11270,11270,11270,11270,6
20241212,151200,460750250,11270,11270,11270,11270,74
20241212,151100,459916270,11270,11270,11270,11270,51
20241212,151000,459341500,11270,11270,11280,11270,78
20241212,150900,458462430,11280,11280,11280,11280,0
20241212,150800,458462430,11280,11280,11280,11280,1
20241212,150700,458451150,11280,11260,11280,11260,128
20241212,150600,457007950,11260,11260,11260,11260,193
20241212,150500,454834770,11200,11200,11200,11200,0
20241212,150400,454834770,11200,11200,11200,11200,100
20241212,150300,453714770,11190,11190,11190,11190,0
20241212,150200,453714770,11190,11230,11230,11190,1842
20241212,150100,433082170,11290,11290,11290,11290,0
20241212,150000,433082170,11290,11290,11290,11290,0
20241212,145900,433082170,11290,11290,11290,11290,0
20241212,145800,433082170,11290,11290,11290,11290,0
20241212,145700,433082170,11290,11290,11290,11290,0
20241212,145600,433082170,11290,11290,11290,11290,1
20241212,145500,433070880,11220,11220,11220,11220,0
20241212,145400,433070880,11220,11220,11220,11220,0
20241212,145300,433070880,11220,11230,11230,11220,223
20241212,145200,430568810,11230,11230,11230,11230,0
20241212,145100,430568810,11230,11230,11230,11230,0
20241212,145000,430568810,11230,11230,11230,11230,600
20241212,144900,423830810,11230,11250,11250,11230,518
20241212,144800,418007770,11300,11300,11300,11300,0
20241212,144700,418007770,11300,11300,11300,11300,100
20241212,144600,416877770,11300,11300,11300,11300,0
20241212,144500,416877770,11300,11300,11300,11300,10
20241212,144400,416764770,11250,11250,11250,11250,2
20241212,144300,416742270,11250,11250,11250,11250,247
20241212,144200,413963520,11280,11280,11280,11280,57
20241212,144100,413320560,11280,11280,11280,11280,0
20241212,144000,413320560,11280,11280,11280,11280,0
20241212,143900,413320560,11280,11280,11280,11280,5
20241212,143800,413264160,11300,11300,11300,11300,0
20241212,143700,413264160,11300,11300,11300,11300,0
20241212,143600,413264160,11300,11300,11300,11300,1
20241212,143500,413252860,11280,11280,11280,11280,5
20241212,143400,413196460,11280,11280,11280,11280,0
20241212,143300,413196460,11280,11270,11280,11270,308
20241212,143200,409722500,11270,11270,11270,11270,100
20241212,143100,408595500,11270,11270,11270,11270,0
20241212,143000,408595500,11270,11270,11270,11270,3
20241212,142900,408561690,11270,11270,11270,11270,0
20241212,142800,408561690,11270,11270,11270,11270,0
20241212,142700,408561690,11270,11270,11270,11270,48
20241212,142600,408020730,11270,11270,11270,11270,13
20241212,142500,407874220,11250,11250,11250,11250,0
20241212,142400,407874220,11250,11250,11250,11250,2
20241212,142300,407851720,11250,11250,11250,11250,0
20241212,142200,407851720,11250,11250,11250,11250,10
20241212,142100,407739220,11250,11250,11250,11250,300
20241212,142000,404364220,11250,11250,11250,11250,0
20241212,141900,404364220,11250,11250,11250,11250,5
20241212,141800,404307970,11250,11250,11250,11250,51
20241212,141700,403734220,11270,11270,11270,11270,0
20241212,141600,403734220,11270,11270,11270,11270,0
20241212,141500,403734220,11270,11270,11270,11270,0
20241212,141400,403734220,11270,11270,11270,11270,0
20241212,141300,403734220,11270,11270,11270,11270,0
20241212,141200,403734220,11270,11270,11270,11270,0
20241212,141100,403734220,11270,11270,11270,11270,333
20241212,141000,399981310,11270,11270,11270,11270,0
20241212,140900,399981310,11270,11270,11270,11270,0
20241212,140800,399981310,11270,11270,11270,11270,0
20241212,140700,399981310,11270,11270,11270,11270,0
20241212,140600,399981310,11270,11270,11270,11270,0
20241212,140500,399981310,11270,11270,11270,11270,0
20241212,140400,399981310,11270,11270,11270,11270,0
20241212,140300,399981310,11270,11270,11270,11270,0
20241212,140200,399981310,11270,11270,11270,11270,0
20241212,140100,399981310,11270,11270,11270,11270,0
20241212,140000,399981310,11270,11270,11270,11270,77
20241212,135900,399113520,11270,11270,11270,11270,288
20241212,135800,395867760,11270,11270,11270,11270,0
20241212,135700,395867760,11270,11270,11270,11270,356
20241212,135600,391855640,11250,11250,11250,11250,0
20241212,135500,391855640,11250,11250,11250,11250,0
20241212,135400,391855640,11250,11250,11250,11250,0
20241212,135300,391855640,11250,11250,11250,11250,289
20241212,135200,388604390,11270,11270,11270,11270,50
20241212,135100,388040890,11250,11250,11250,11250,0
20241212,135000,388040890,11250,11250,11250,11250,0
20241212,134900,388040890,11250,11250,11250,11250,0
20241212,134800,388040890,11250,11250,11250,11250,1
20241212,134700,388029640,11240,11240,11240,11240,0
20241212,134600,388029640,11240,11240,11240,11240,0
20241212,134500,388029640,11240,11270,11270,11240,12
20241212,134400,387894460,11270,11270,11270,11270,0
20241212,134300,387894460,11270,11270,11270,11270,0
20241212,134200,387894460,11270,11270,11270,11270,0
20241212,134100,387894460,11270,11270,11270,11270,0
20241212,134000,387894460,11270,11270,11270,11270,0
20241212,133900,387894460,11270,11270,11270,11270,0
20241212,133800,387894460,11270,11270,11270,11270,0
20241212,133700,387894460,11270,11270,11270,11270,0
20241212,133600,387894460,11270,11270,11270,11270,0
20241212,133500,387894460,11270,11270,11270,11270,18
20241212,133400,387691600,11280,11280,11280,11280,0
20241212,133300,387691600,11280,11280,11280,11280,0
20241212,133200,387691600,11280,11280,11280,11280,0
20241212,133100,387691600,11280,11280,11280,11280,0
20241212,133000,387691600,11280,11280,11280,11280,0
20241212,132900,387691600,11280,11280,11280,11280,0
20241212,132800,387691600,11280,11280,11280,11280,0
20241212,132700,387691600,11280,11280,11280,11280,0
20241212,132600,387691600,11280,11280,11280,11280,0
20241212,132500,387691600,11280,11280,11280,11280,0
20241212,132400,387691600,11280,11230,11280,11230,14
20241212,132300,387533930,11230,11230,11230,11230,0
20241212,132200,387533930,11230,11240,11240,11230,62
20241212,132100,386837170,11270,11270,11270,11270,0
20241212,132000,386837170,11270,11270,11270,11270,0
20241212,131900,386837170,11270,11270,11270,11270,0
20241212,131800,386837170,11270,11280,11280,11270,16
20241212,131700,386656740,11280,11280,11280,11280,100
20241212,131600,385528740,11280,11280,11280,11280,0
20241212,131500,385528740,11280,11280,11280,11280,0
20241212,131400,385528740,11280,11280,11280,11280,0
20241212,131300,385528740,11280,11280,11280,11280,255
20241212,131200,382652340,11270,11270,11270,11270,0
20241212,131100,382652340,11270,11270,11270,11270,0
20241212,131000,382652340,11270,11270,11270,11270,2
20241212,130900,382629800,11250,11250,11250,11250,0
20241212,130800,382629800,11250,11250,11250,11250,221
20241212,130700,380143550,11250,11250,11250,11250,0
20241212,130600,380143550,11250,11250,11250,11250,1
20241212,130500,380132300,11250,11250,11250,11250,0
20241212,130400,380132300,11250,11260,11260,11250,100
20241212,130300,379006560,11260,11260,11260,11260,0
20241212,130200,379006560,11260,11260,11260,11260,2
20241212,130100,378984040,11260,11360,11360,11260,2
20241212,130000,378961420,11270,11270,11270,11270,1
20241212,125900,378950150,11250,11250,11250,11250,1
20241212,125800,378938900,11400,11300,11400,11300,1108
20241212,125700,366329000,11300,11240,11300,11240,160
20241212,125600,364523260,11250,11250,11250,11250,1
20241212,125500,364512010,11240,11240,11240,11240,0
20241212,125400,364512010,11240,11240,11240,11240,0
20241212,125300,364512010,11240,11240,11240,11240,2
20241212,125200,364489530,11260,11250,11260,11250,100
20241212,125100,363363920,11260,11260,11260,11260,0
20241212,125000,363363920,11260,11260,11260,11260,0
20241212,124900,363363920,11260,11260,11260,11260,0
20241212,124800,363363920,11260,11260,11260,11260,0
20241212,124700,363363920,11260,11260,11260,11260,0
20241212,124600,363363920,11260,11260,11260,11260,0
20241212,124500,363363920,11260,11260,11260,11260,0
20241212,124400,363363920,11260,11260,11260,11260,0
20241212,124300,363363920,11260,11260,11260,11260,0
20241212,124200,363363920,11260,11260,11260,11260,0
20241212,124100,363363920,11260,11260,11260,11260,1
20241212,124000,363352660,11180,11180,11180,11180,0
20241212,123900,363352660,11180,11180,11180,11180,0
20241212,123800,363352660,11180,11180,11180,11180,0
20241212,123700,363352660,11180,11180,11180,11180,0
20241212,123600,363352660,11180,11180,11180,11180,0
20241212,123500,363352660,11180,11180,11180,11180,0
20241212,123400,363352660,11180,11180,11180,11180,0
20241212,123300,363352660,11180,11180,11180,11180,0
20241212,123200,363352660,11180,11180,11180,11180,40
20241212,123100,362905460,11190,11190,11190,11190,60
20241212,123000,362234060,11190,11190,11190,11190,0
20241212,122900,362234060,11190,11190,11190,11190,2
20241212,122800,362211680,11180,11180,11180,11180,0
20241212,122700,362211680,11180,11180,11180,11180,0
20241212,122600,362211680,11180,11180,11180,11180,128
20241212,122500,360780640,11190,11190,11190,11190,0
20241212,122400,360780640,11190,11190,11190,11190,0
20241212,122300,360780640,11190,11190,11190,11190,100
20241212,122200,359661640,11190,11190,11190,11190,0
20241212,122100,359661640,11190,11190,11190,11190,0
20241212,122000,359661640,11190,11190,11190,11190,227
20241212,121900,357121510,11190,11190,11190,11190,0
20241212,121800,357121510,11190,11230,11230,11190,18
20241212,121700,356919980,11240,11240,11240,11240,0
20241212,121600,356919980,11240,11240,11240,11240,1
20241212,121500,356908740,11200,11200,11200,11200,0
20241212,121400,356908740,11200,11200,11200,11200,0
20241212,121300,356908740,11200,11200,11200,11200,0
20241212,121200,356908740,11200,11200,11200,11200,111
20241212,121100,355665540,11200,11200,11200,11200,0
20241212,121000,355665540,11200,11220,11220,11190,916
20241212,120900,345404600,11300,11260,11300,11260,17
20241212,120800,345212740,11220,11220,11220,11220,0
20241212,120700,345212740,11220,11220,11220,11220,200
20241212,120600,342968740,11220,11220,11220,11220,0
20241212,120500,342968740,11220,11220,11220,11220,0
20241212,120400,342968740,11220,11220,11220,11220,183
20241212,120300,340915480,11230,11250,11250,11230,628
20241212,120200,333861510,11250,11260,11260,11250,1070
20241212,120100,321816850,11260,11260,11260,11260,308
20241212,120000,318348770,11300,11300,11300,11300,0
20241212,115900,318348770,11300,11300,11300,11300,31
20241212,115800,317998470,11300,11300,11300,11300,0
20241212,115700,317998470,11300,11300,11300,11300,13
20241212,115600,317851570,11260,11260,11260,11260,41
20241212,115500,317389910,11270,11270,11270,11270,220
20241212,115400,314910510,11280,11280,11280,11280,0
20241212,115300,314910510,11280,11280,11280,11280,337
20241212,115200,311109150,11280,11290,11290,11280,475
20241212,115100,305746700,11300,11300,11300,11300,0
20241212,115000,305746700,11300,11300,11300,11300,0
20241212,114900,305746700,11300,11300,11300,11300,0
20241212,114800,305746700,11300,11300,11300,11300,30
20241212,114700,305407700,11300,11300,11300,11300,0
20241212,114600,305407700,11300,11300,11300,11300,0
20241212,114500,305407700,11300,11300,11300,11300,0
20241212,114400,305407700,11300,11300,11300,11300,0
20241212,114300,305407700,11300,11300,11300,11300,0
20241212,114200,305407700,11300,11300,11300,11300,10
20241212,114100,305294700,11300,11300,11300,11300,0
20241212,114000,305294700,11300,11300,11300,11300,0
20241212,113900,305294700,11300,11300,11300,11300,168
20241212,113800,303396300,11300,11300,11300,11300,0
20241212,113700,303396300,11300,11300,11300,11300,0
20241212,113600,303396300,11300,11300,11300,11300,58
20241212,113500,302740900,11290,11290,11290,11290,2
20241212,113400,302718320,11300,11300,11300,11300,0
20241212,113300,302718320,11300,11300,11300,11300,11
20241212,113200,302594020,11300,11300,11300,11300,0
20241212,113100,302594020,11300,11300,11300,11300,0
20241212,113000,302594020,11300,11300,11300,11300,0
20241212,112900,302594020,11300,11300,11300,11300,0
20241212,112800,302594020,11300,11300,11300,11300,0
20241212,112700,302594020,11300,11330,11330,11300,773
20241212,112600,293854220,11340,11340,11340,11340,0
20241212,112500,293854220,11340,11340,11340,11340,9
20241212,112400,293752160,11340,11340,11340,11340,51
20241212,112300,293173820,11350,11360,11360,11350,61
20241212,112200,292481360,11360,11360,11360,11360,0
20241212,112100,292481360,11360,11360,11360,11360,0
20241212,112000,292481360,11360,11370,11370,11360,59
20241212,111900,291810820,11380,11390,11390,11380,30
20241212,111800,291469320,11390,11390,11390,11390,0
20241212,111700,291469320,11390,11390,11390,11390,0
20241212,111600,291469320,11390,11390,11390,11390,301
20241212,111500,288040930,11410,11410,11410,11410,0
20241212,111400,288040930,11410,11410,11410,11410,0
20241212,111300,288040930,11410,11410,11410,11410,0
20241212,111200,288040930,11410,11410,11410,11410,0
20241212,111100,288040930,11410,11410,11410,11410,0
20241212,111000,288040930,11410,11410,11410,11410,0
20241212,110900,288040930,11410,11370,11410,11370,450
20241212,110800,282909230,11290,11290,11290,11290,0
20241212,110700,282909230,11290,11290,11290,11290,0
20241212,110600,282909230,11290,11290,11290,11290,0
20241212,110500,282909230,11290,11290,11290,11290,0
20241212,110400,282909230,11290,11300,11300,11290,65
20241212,110300,282174830,11280,11340,11340,11280,1200
20241212,110200,268605530,11340,11350,11350,11340,128
20241212,110100,267152830,11350,11350,11350,11350,0
20241212,110000,267152830,11350,11350,11350,11350,0
20241212,105900,267152830,11350,11350,11350,11350,1
20241212,105800,267141480,11350,11350,11350,11350,0
20241212,105700,267141480,11350,11350,11350,11350,0
20241212,105600,267141480,11350,11350,11350,11350,0
20241212,105500,267141480,11350,11350,11350,11350,31
20241212,105400,266789630,11420,11420,11420,11420,0
20241212,105300,266789630,11420,11420,11420,11420,0
20241212,105200,266789630,11420,11420,11420,11420,0
20241212,105100,266789630,11420,11420,11420,11420,10
20241212,105000,266675430,11420,11420,11420,11420,0
20241212,104900,266675430,11420,11420,11420,11420,0
20241212,104800,266675430,11420,11420,11420,11420,0
20241212,104700,266675430,11420,11420,11420,11420,0
20241212,104600,266675430,11420,11420,11420,11420,0
20241212,104500,266675430,11420,11420,11420,11420,0
20241212,104400,266675430,11420,11340,11420,11340,350
20241212,104300,262696850,11340,11340,11340,11340,0
20241212,104200,262696850,11340,11340,11340,11340,0
20241212,104100,262696850,11340,11340,11340,11340,0
20241212,104000,262696850,11340,11340,11340,11340,0
20241212,103900,262696850,11340,11340,11340,11340,0
20241212,103800,262696850,11340,11340,11340,11340,0
20241212,103700,262696850,11340,11340,11340,11340,0
20241212,103600,262696850,11340,11340,11340,11340,0
20241212,103500,262696850,11340,11340,11340,11340,30
20241212,103400,262356650,11340,11340,11340,11340,0
20241212,103300,262356650,11340,11350,11350,11340,1090
20241212,103200,249995370,11400,11400,11400,11400,0
20241212,103100,249995370,11400,11400,11400,11400,0
20241212,103000,249995370,11400,11400,11400,11400,0
20241212,102900,249995370,11400,11400,11400,11400,0
20241212,102800,249995370,11400,11400,11400,11400,500
20241212,102700,244295370,11350,11350,11350,11350,0
20241212,102600,244295370,11350,11350,11350,11350,13
20241212,102500,244147820,11420,11420,11420,11420,1
20241212,102400,244136400,11340,11340,11340,11340,0
20241212,102300,244136400,11340,11340,11340,11340,0
20241212,102200,244136400,11340,11340,11340,11340,57
20241212,102100,243490020,11280,11280,11280,11280,98
20241212,102000,242384580,11280,11280,11280,11280,0
20241212,101900,242384580,11280,11310,11310,11280,563
20241212,101800,236026330,11330,11330,11330,11330,1
20241212,101700,236015000,11300,11300,11300,11300,38
20241212,101600,235585600,11300,11310,11310,11300,100
20241212,101500,234455510,11310,11310,11310,11310,6
20241212,101400,234387650,11310,11310,11310,11310,0
20241212,101300,234387650,11310,11310,11310,11310,0
20241212,101200,234387650,11310,11310,11310,11310,275
20241212,101100,231277400,11310,11310,11310,11310,177
20241212,101000,229275530,11310,11320,11320,11310,30
20241212,100900,228936210,11350,11350,11350,11320,102
20241212,100800,227781510,11370,11370,11370,11370,0
20241212,100700,227781510,11370,11370,11370,11370,0
20241212,100600,227781510,11370,11320,11370,11320,114
20241212,100500,226490980,11340,11350,11350,11340,165
20241212,100400,224619730,11350,11380,11380,11350,1102
20241212,100300,212094540,11400,11400,11400,11400,80
20241212,100200,211182540,11420,11420,11420,11420,0
20241212,100100,211182540,11420,11420,11420,11420,0
20241212,100000,211182540,11420,11400,11420,11400,10
20241212,095900,211068360,11420,11420,11420,11420,10
20241212,095800,210954160,11460,11460,11460,11460,0
20241212,095700,210954160,11460,11460,11460,11460,0
20241212,095600,210954160,11460,11460,11460,11460,0
20241212,095500,210954160,11460,11460,11460,11460,0
20241212,095400,210954160,11460,11460,11460,11460,0
20241212,095300,210954160,11460,11460,11460,11460,0
20241212,095200,210954160,11460,11460,11460,11460,0
20241212,095100,210954160,11460,11460,11460,11460,0
20241212,095000,210954160,11460,11460,11460,11460,0
20241212,094900,210954160,11460,11420,11460,11380,281
20241212,094800,207751560,11460,11460,11460,11460,0
20241212,094700,207751560,11460,11410,11460,11400,532
20241212,094600,201684250,11410,11460,11460,11410,150
20241212,094500,199967730,11460,11450,11460,11420,388
20241212,094400,195521370,11460,11460,11460,11460,0
20241212,094300,195521370,11460,11460,11460,11460,0
20241212,094200,195521370,11460,11430,11460,11430,1000
20241212,094100,184072470,11400,11400,11400,11400,100
20241212,094000,182932470,11430,11420,11430,11400,261
20241212,093900,179953680,11420,11420,11420,11420,62
20241212,093800,179245640,11420,11420,11420,11420,150
20241212,093700,177532640,11420,11420,11420,11420,0
20241212,093600,177532640,11420,11420,11420,11420,230
20241212,093500,174906040,11420,11420,11420,11420,14
20241212,093400,174746160,11420,11420,11420,11420,1
20241212,093300,174734740,11420,11420,11420,11420,1
20241212,093200,174723320,11420,11410,11420,11410,57
20241212,093100,174072880,11420,11420,11420,11420,3
20241212,093000,174038620,11370,11370,11370,11370,0
20241212,092900,174038620,11370,11370,11370,11370,0
20241212,092800,174038620,11370,11370,11370,11370,4
20241212,092700,173993140,11370,11370,11370,11370,0
20241212,092600,173993140,11370,11370,11370,11370,5
20241212,092500,173936290,11370,11370,11370,11370,1
20241212,092400,173924920,11360,11360,11360,11360,0
20241212,092300,173924920,11360,11460,11460,11360,1303
20241212,092200,159022020,11470,11470,11470,11470,1
20241212,092100,159010550,11490,11480,11490,11480,2
20241212,092000,158987580,11500,11490,11500,11490,12
20241212,091900,158849590,11490,11490,11490,11450,2224
20241212,091800,133379220,11480,11450,11480,11450,456
20241212,091700,128152880,11450,11450,11450,11450,247
20241212,091600,125324730,11450,11410,11450,11410,100
20241212,091500,124180130,11410,11380,11410,11380,222
20241212,091400,121650620,11370,11370,11370,11370,181
20241212,091300,119592650,11360,11340,11360,11340,164
20241212,091200,117730240,11350,11290,11350,11290,74
20241212,091100,116891420,11270,11390,11400,11270,195
20241212,091000,114681250,11390,11410,11410,11390,625
20241212,090900,107559250,11410,11410,11420,11410,1076
20241212,090800,95273330,11430,11430,11430,11430,1
20241212,090700,95261900,11410,11450,11450,11410,600
20241212,090600,88412690,11500,11410,11600,11410,1451
20241212,090500,71617090,11410,11400,11590,11400,1318
20241212,090400,56423930,11400,11200,11430,11200,1609
20241212,090300,38127770,11110,11170,11170,11110,1199
20241212,090200,24782940,11200,11240,11330,11200,538
20241212,090100,18749930,11240,11240,11330,11240,179
20241212,090000,16737880,11280,11200,11280,11200,1493