KissMeData/023810/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,190600,52195720,5660,5660,5660,5660,645
20241212,190500,52195720,5660,5660,5660,5660,0
20241212,190400,52195720,5660,5660,5660,5660,0
20241212,190300,52195720,5660,5660,5660,5660,0
20241212,190200,52195720,5660,5660,5660,5660,0
20241212,190100,52195720,5660,5660,5660,5660,0
20241212,190000,52195720,5660,5660,5660,5660,0
20241212,185900,52195720,5660,5660,5660,5660,0
20241212,185800,52195720,5660,5660,5660,5660,0
20241212,185700,52195720,5660,5660,5660,5660,0
20241212,185600,52195720,5660,5660,5660,5660,0
20241212,185500,52195720,5660,5660,5660,5660,0
20241212,185400,52195720,5660,5660,5660,5660,0
20241212,185300,52195720,5660,5660,5660,5660,0
20241212,185200,52195720,5660,5660,5660,5660,0
20241212,185100,52195720,5660,5660,5660,5660,0
20241212,185000,52195720,5660,5660,5660,5660,0
20241212,184900,52195720,5660,5660,5660,5660,0
20241212,184800,52195720,5660,5660,5660,5660,0
20241212,184700,52195720,5660,5660,5660,5660,0
20241212,184600,52195720,5660,5660,5660,5660,0
20241212,184500,52195720,5660,5660,5660,5660,0
20241212,184400,52195720,5660,5660,5660,5660,0
20241212,184300,52195720,5660,5660,5660,5660,0
20241212,184200,52195720,5660,5660,5660,5660,0
20241212,184100,52195720,5660,5660,5660,5660,0
20241212,184000,52195720,5660,5660,5660,5660,0
20241212,183900,52195720,5660,5660,5660,5660,0
20241212,183800,52195720,5660,5660,5660,5660,0
20241212,183700,52195720,5660,5660,5660,5660,0
20241212,183600,52195720,5660,5660,5660,5660,645
20241212,183500,52195720,5660,5660,5660,5660,0
20241212,183400,52195720,5660,5660,5660,5660,0
20241212,183300,52195720,5660,5660,5660,5660,0
20241212,183200,52195720,5660,5660,5660,5660,0
20241212,183100,52195720,5660,5660,5660,5660,0
20241212,183000,52195720,5660,5660,5660,5660,0
20241212,182900,52195720,5660,5660,5660,5660,0
20241212,182800,52195720,5660,5660,5660,5660,0
20241212,182700,52195720,5660,5660,5660,5660,0
20241212,182600,52195720,5660,5660,5660,5660,0
20241212,182500,52195720,5660,5660,5660,5660,0
20241212,182400,52195720,5660,5660,5660,5660,0
20241212,182300,52195720,5660,5660,5660,5660,0
20241212,182200,52195720,5660,5660,5660,5660,0
20241212,182100,52195720,5660,5660,5660,5660,0
20241212,182000,52195720,5660,5660,5660,5660,0
20241212,181900,52195720,5660,5660,5660,5660,0
20241212,181800,52195720,5660,5660,5660,5660,0
20241212,181700,52195720,5660,5660,5660,5660,0
20241212,181600,52195720,5660,5660,5660,5660,0
20241212,181500,52195720,5660,5660,5660,5660,0
20241212,181400,52195720,5660,5660,5660,5660,0
20241212,181300,52195720,5660,5660,5660,5660,0
20241212,181200,52195720,5660,5660,5660,5660,0
20241212,181100,52195720,5660,5660,5660,5660,0
20241212,181000,52195720,5660,5660,5660,5660,0
20241212,180900,52195720,5660,5660,5660,5660,0
20241212,180800,52195720,5660,5660,5660,5660,0
20241212,180700,52195720,5660,5660,5660,5660,0
20241212,180600,52195720,5660,5660,5660,5660,645
20241212,180500,52195720,5660,5660,5660,5660,0
20241212,180400,52195720,5660,5660,5660,5660,0
20241212,180300,52195720,5660,5660,5660,5660,0
20241212,180200,52195720,5660,5660,5660,5660,0
20241212,180100,52195720,5660,5660,5660,5660,0
20241212,180000,52195720,5660,5660,5660,5660,0
20241212,175900,52195720,5660,5660,5660,5660,0
20241212,175800,52195720,5660,5660,5660,5660,0
20241212,175700,52195720,5660,5660,5660,5660,0
20241212,175600,52195720,5660,5660,5660,5660,0
20241212,175500,52195720,5660,5660,5660,5660,0
20241212,175400,52195720,5660,5660,5660,5660,0
20241212,175300,52195720,5660,5660,5660,5660,0
20241212,175200,52195720,5660,5660,5660,5660,0
20241212,175100,52195720,5660,5660,5660,5660,0
20241212,175000,52195720,5660,5660,5660,5660,0
20241212,174900,52195720,5660,5660,5660,5660,0
20241212,174800,52195720,5660,5660,5660,5660,0
20241212,174700,52195720,5660,5660,5660,5660,0
20241212,174600,52195720,5660,5660,5660,5660,0
20241212,174500,52195720,5660,5660,5660,5660,0
20241212,174400,52195720,5660,5660,5660,5660,0
20241212,174300,52195720,5660,5660,5660,5660,0
20241212,174200,52195720,5660,5660,5660,5660,0
20241212,174100,52195720,5660,5660,5660,5660,0
20241212,174000,52195720,5660,5660,5660,5660,0
20241212,173900,52195720,5660,5660,5660,5660,0
20241212,173800,52195720,5660,5660,5660,5660,0
20241212,173700,52195720,5660,5660,5660,5660,0
20241212,173600,52195720,5660,5660,5660,5660,645
20241212,173500,52195720,5660,5660,5660,5660,0
20241212,173400,52195720,5660,5660,5660,5660,0
20241212,173300,52195720,5660,5660,5660,5660,0
20241212,173200,52195720,5660,5660,5660,5660,0
20241212,173100,52195720,5660,5660,5660,5660,0
20241212,173000,52195720,5660,5660,5660,5660,0
20241212,172900,52195720,5660,5660,5660,5660,0
20241212,172800,52195720,5660,5660,5660,5660,0
20241212,172700,52195720,5660,5660,5660,5660,0
20241212,172600,52195720,5660,5660,5660,5660,0
20241212,172500,52195720,5660,5660,5660,5660,0
20241212,172400,52195720,5660,5660,5660,5660,0
20241212,172300,52195720,5660,5660,5660,5660,0
20241212,172200,52195720,5660,5660,5660,5660,0
20241212,172100,52195720,5660,5660,5660,5660,0
20241212,172000,52195720,5660,5660,5660,5660,0
20241212,171900,52195720,5660,5660,5660,5660,0
20241212,171800,52195720,5660,5660,5660,5660,0
20241212,171700,52195720,5660,5660,5660,5660,0
20241212,171600,52195720,5660,5660,5660,5660,0
20241212,171500,52195720,5660,5660,5660,5660,0
20241212,171400,52195720,5660,5660,5660,5660,0
20241212,171300,52195720,5660,5660,5660,5660,0
20241212,171200,52195720,5660,5660,5660,5660,0
20241212,171100,52195720,5660,5660,5660,5660,0
20241212,171000,52195720,5660,5660,5660,5660,0
20241212,170900,52195720,5660,5660,5660,5660,0
20241212,170800,52195720,5660,5660,5660,5660,0
20241212,170700,52195720,5660,5660,5660,5660,0
20241212,170600,52195720,5660,5660,5660,5660,645
20241212,170500,52195720,5660,5660,5660,5660,0
20241212,170400,52195720,5660,5660,5660,5660,0
20241212,170300,52195720,5660,5660,5660,5660,0
20241212,170200,52195720,5660,5660,5660,5660,0
20241212,170100,52195720,5660,5660,5660,5660,0
20241212,170000,52195720,5660,5660,5660,5660,0
20241212,165900,52195720,5660,5660,5660,5660,0
20241212,165800,52195720,5660,5660,5660,5660,0
20241212,165700,52195720,5660,5660,5660,5660,0
20241212,165600,52195720,5660,5660,5660,5660,0
20241212,165500,52195720,5660,5660,5660,5660,0
20241212,165400,52195720,5660,5660,5660,5660,0
20241212,165300,52195720,5660,5660,5660,5660,0
20241212,165200,52195720,5660,5660,5660,5660,0
20241212,165100,52195720,5660,5660,5660,5660,0
20241212,165000,52195720,5660,5660,5660,5660,0
20241212,164900,52195720,5660,5660,5660,5660,0
20241212,164800,52195720,5660,5660,5660,5660,0
20241212,164700,52195720,5660,5660,5660,5660,0
20241212,164600,52195720,5660,5660,5660,5660,0
20241212,164500,52195720,5660,5660,5660,5660,0
20241212,164400,52195720,5660,5660,5660,5660,0
20241212,164300,52195720,5660,5660,5660,5660,0
20241212,164200,52195720,5660,5660,5660,5660,0
20241212,164100,52195720,5660,5660,5660,5660,0
20241212,164000,52195720,5660,5660,5660,5660,0
20241212,163900,52195720,5660,5660,5660,5660,0
20241212,163800,52195720,5660,5660,5660,5660,0
20241212,163700,52195720,5660,5660,5660,5660,0
20241212,163600,52195720,5660,5660,5660,5660,645
20241212,163500,52195720,5660,5660,5660,5660,0
20241212,163400,52195720,5660,5660,5660,5660,0
20241212,163300,52195720,5660,5660,5660,5660,0
20241212,163200,52195720,5660,5660,5660,5660,0
20241212,163100,52195720,5660,5660,5660,5660,0
20241212,163000,52195720,5660,5660,5660,5660,0
20241212,162900,52195720,5660,5660,5660,5660,0
20241212,162800,52195720,5660,5660,5660,5660,0
20241212,162700,52195720,5660,5660,5660,5660,0
20241212,162600,52195720,5660,5660,5660,5660,0
20241212,162500,52195720,5660,5660,5660,5660,0
20241212,162400,52195720,5660,5660,5660,5660,0
20241212,162300,52195720,5660,5660,5660,5660,0
20241212,162200,52195720,5660,5660,5660,5660,0
20241212,162100,52195720,5660,5660,5660,5660,0
20241212,162000,52195720,5660,5660,5660,5660,0
20241212,161900,52195720,5660,5660,5660,5660,0
20241212,161800,52195720,5660,5660,5660,5660,0
20241212,161700,52195720,5660,5660,5660,5660,0
20241212,161600,52195720,5660,5660,5660,5660,0
20241212,161500,52195720,5660,5660,5660,5660,0
20241212,161400,52195720,5660,5660,5660,5660,0
20241212,161300,52195720,5660,5660,5660,5660,0
20241212,161200,52195720,5660,5660,5660,5660,0
20241212,161100,52195720,5660,5660,5660,5660,0
20241212,161000,52195720,5660,5660,5660,5660,0
20241212,160900,52195720,5660,5660,5660,5660,0
20241212,160800,52195720,5660,5660,5660,5660,0
20241212,160700,52195720,5660,5660,5660,5660,0
20241212,160600,52195720,5660,5660,5660,5660,645
20241212,160500,52195720,5660,5660,5660,5660,0
20241212,160400,52195720,5660,5660,5660,5660,0
20241212,160300,52195720,5660,5660,5660,5660,0
20241212,160200,52195720,5660,5660,5660,5660,0
20241212,160100,52195720,5660,5660,5660,5660,0
20241212,160000,52195720,5660,5660,5660,5660,0
20241212,155900,52195720,5660,5660,5660,5660,0
20241212,155800,52195720,5660,5660,5660,5660,0
20241212,155700,52195720,5660,5660,5660,5660,0
20241212,155600,52195720,5660,5660,5660,5660,0
20241212,155500,52195720,5660,5660,5660,5660,0
20241212,155400,52195720,5660,5660,5660,5660,0
20241212,155300,52195720,5660,5660,5660,5660,0
20241212,155200,52195720,5660,5660,5660,5660,0
20241212,155100,52195720,5660,5660,5660,5660,0
20241212,155000,52195720,5660,5660,5660,5660,0
20241212,154900,52195720,5660,5660,5660,5660,0
20241212,154800,52195720,5660,5660,5660,5660,0
20241212,154700,52195720,5660,5660,5660,5660,0
20241212,154600,52195720,5660,5660,5660,5660,0
20241212,154500,52195720,5660,5660,5660,5660,0
20241212,154400,52195720,5660,5660,5660,5660,0
20241212,154300,52195720,5660,5660,5660,5660,0
20241212,154200,52195720,5660,5660,5660,5660,0
20241212,154100,52195720,5660,5660,5660,5660,0
20241212,154000,52195720,5660,5660,5660,5660,0
20241212,153900,52195720,5660,5660,5660,5660,0
20241212,153800,52195720,5660,5660,5660,5660,0
20241212,153700,52195720,5660,5660,5660,5660,0
20241212,153600,52195720,5660,5660,5660,5660,645
20241212,153500,52195720,5660,5660,5660,5660,0
20241212,153400,52195720,5660,5660,5660,5660,0
20241212,153300,52195720,5660,5660,5660,5660,0
20241212,153200,52195720,5660,5660,5660,5660,0
20241212,153100,52195720,5660,5660,5660,5660,0
20241212,153000,52195720,5660,5660,5660,5660,645
20241212,152900,48545020,5700,5700,5700,5700,0
20241212,152800,48545020,5700,5700,5700,5700,0
20241212,152700,48545020,5700,5700,5700,5700,0
20241212,152600,48545020,5700,5700,5700,5700,0
20241212,152500,48545020,5700,5700,5700,5700,0
20241212,152400,48545020,5700,5700,5700,5700,0
20241212,152300,48545020,5700,5700,5700,5700,0
20241212,152200,48545020,5700,5700,5700,5700,0
20241212,152100,48545020,5700,5700,5700,5700,0
20241212,152000,48545020,5700,5700,5700,5700,0
20241212,151900,48545020,5700,5700,5700,5700,0
20241212,151800,48545020,5700,5700,5700,5700,0
20241212,151700,48545020,5700,5700,5700,5700,222
20241212,151600,47279620,5700,5700,5700,5700,0
20241212,151500,47279620,5700,5700,5700,5700,0
20241212,151400,47279620,5700,5700,5700,5700,2
20241212,151300,47268220,5670,5670,5670,5670,0
20241212,151200,47268220,5670,5670,5670,5670,7
20241212,151100,47228530,5670,5690,5690,5670,83
20241212,151000,46757600,5690,5690,5690,5690,0
20241212,150900,46757600,5690,5690,5690,5690,0
20241212,150800,46757600,5690,5690,5690,5690,10
20241212,150700,46700700,5700,5700,5700,5700,0
20241212,150600,46700700,5700,5700,5700,5700,0
20241212,150500,46700700,5700,5700,5700,5700,15
20241212,150400,46615200,5700,5700,5700,5700,0
20241212,150300,46615200,5700,5700,5700,5700,1
20241212,150200,46609500,5680,5680,5680,5680,0
20241212,150100,46609500,5680,5680,5680,5680,0
20241212,150000,46609500,5680,5680,5680,5680,0
20241212,145900,46609500,5680,5680,5680,5680,0
20241212,145800,46609500,5680,5680,5680,5680,19
20241212,145700,46501580,5700,5700,5700,5700,0
20241212,145600,46501580,5700,5700,5700,5700,0
20241212,145500,46501580,5700,5700,5700,5700,0
20241212,145400,46501580,5700,5700,5700,5700,0
20241212,145300,46501580,5700,5700,5700,5700,0
20241212,145200,46501580,5700,5700,5700,5700,0
20241212,145100,46501580,5700,5700,5700,5700,428
20241212,145000,44061980,5690,5690,5690,5690,0
20241212,144900,44061980,5690,5690,5690,5690,0
20241212,144800,44061980,5690,5690,5690,5690,0
20241212,144700,44061980,5690,5690,5690,5690,0
20241212,144600,44061980,5690,5690,5690,5690,153
20241212,144500,43191410,5690,5690,5690,5690,0
20241212,144400,43191410,5690,5690,5690,5690,0
20241212,144300,43191410,5690,5690,5690,5690,0
20241212,144200,43191410,5690,5690,5690,5690,0
20241212,144100,43191410,5690,5690,5690,5690,5
20241212,144000,43162960,5690,5690,5690,5690,3
20241212,143900,43145890,5700,5700,5700,5700,18
20241212,143800,43043290,5710,5710,5710,5710,1
20241212,143700,43037580,5710,5710,5710,5710,387
20241212,143600,40827810,5700,5700,5700,5700,0
20241212,143500,40827810,5700,5700,5700,5700,0
20241212,143400,40827810,5700,5700,5700,5700,31
20241212,143300,40651110,5700,5700,5700,5700,0
20241212,143200,40651110,5700,5700,5700,5700,0
20241212,143100,40651110,5700,5700,5700,5700,68
20241212,143000,40263510,5700,5700,5700,5700,0
20241212,142900,40263510,5700,5700,5700,5700,0
20241212,142800,40263510,5700,5700,5700,5700,0
20241212,142700,40263510,5700,5700,5700,5700,0
20241212,142600,40263510,5700,5700,5700,5700,0
20241212,142500,40263510,5700,5700,5700,5700,1
20241212,142400,40257810,5710,5710,5710,5710,0
20241212,142300,40257810,5710,5710,5710,5710,84
20241212,142200,39778170,5710,5710,5710,5710,0
20241212,142100,39778170,5710,5710,5710,5710,0
20241212,142000,39778170,5710,5710,5710,5710,221
20241212,141900,38516260,5720,5720,5720,5720,0
20241212,141800,38516260,5720,5720,5720,5720,0
20241212,141700,38516260,5720,5720,5720,5720,0
20241212,141600,38516260,5720,5720,5720,5720,0
20241212,141500,38516260,5720,5720,5720,5720,11
20241212,141400,38453340,5710,5710,5710,5710,0
20241212,141300,38453340,5710,5710,5710,5710,0
20241212,141200,38453340,5710,5710,5710,5710,0
20241212,141100,38453340,5710,5710,5710,5710,0
20241212,141000,38453340,5710,5710,5710,5710,0
20241212,140900,38453340,5710,5710,5710,5710,0
20241212,140800,38453340,5710,5710,5710,5710,529
20241212,140700,35432750,5700,5700,5700,5700,0
20241212,140600,35432750,5700,5700,5700,5700,117
20241212,140500,34765850,5700,5700,5700,5700,0
20241212,140400,34765850,5700,5700,5700,5700,0
20241212,140300,34765850,5700,5700,5700,5700,0
20241212,140200,34765850,5700,5700,5700,5700,0
20241212,140100,34765850,5700,5700,5700,5700,0
20241212,140000,34765850,5700,5700,5700,5700,0
20241212,135900,34765850,5700,5700,5700,5700,0
20241212,135800,34765850,5700,5700,5700,5700,0
20241212,135700,34765850,5700,5700,5700,5700,0
20241212,135600,34765850,5700,5700,5700,5700,0
20241212,135500,34765850,5700,5700,5700,5700,0
20241212,135400,34765850,5700,5700,5700,5700,0
20241212,135300,34765850,5700,5700,5700,5700,0
20241212,135200,34765850,5700,5700,5700,5700,0
20241212,135100,34765850,5700,5700,5700,5700,16
20241212,135000,34674650,5670,5670,5670,5670,0
20241212,134900,34674650,5670,5670,5670,5670,0
20241212,134800,34674650,5670,5670,5670,5670,0
20241212,134700,34674650,5670,5670,5670,5670,20
20241212,134600,34561250,5700,5700,5700,5700,0
20241212,134500,34561250,5700,5700,5700,5700,0
20241212,134400,34561250,5700,5680,5700,5680,203
20241212,134300,33408090,5680,5680,5680,5680,0
20241212,134200,33408090,5680,5680,5680,5680,0
20241212,134100,33408090,5680,5680,5680,5680,0
20241212,134000,33408090,5680,5680,5680,5680,0
20241212,133900,33408090,5680,5680,5680,5680,0
20241212,133800,33408090,5680,5680,5680,5680,0
20241212,133700,33408090,5680,5680,5680,5680,0
20241212,133600,33408090,5680,5680,5680,5680,0
20241212,133500,33408090,5680,5680,5680,5680,0
20241212,133400,33408090,5680,5680,5680,5680,0
20241212,133300,33408090,5680,5680,5680,5680,0
20241212,133200,33408090,5680,5680,5680,5680,1
20241212,133100,33402410,5660,5660,5660,5660,0
20241212,133000,33402410,5660,5660,5660,5660,0
20241212,132900,33402410,5660,5660,5660,5660,0
20241212,132800,33402410,5660,5660,5660,5660,0
20241212,132700,33402410,5660,5660,5660,5660,0
20241212,132600,33402410,5660,5660,5660,5660,0
20241212,132500,33402410,5660,5660,5660,5660,160
20241212,132400,32496810,5670,5670,5670,5670,0
20241212,132300,32496810,5670,5670,5670,5670,0
20241212,132200,32496810,5670,5670,5670,5670,0
20241212,132100,32496810,5670,5670,5670,5670,0
20241212,132000,32496810,5670,5670,5670,5670,0
20241212,131900,32496810,5670,5670,5670,5670,0
20241212,131800,32496810,5670,5670,5670,5670,0
20241212,131700,32496810,5670,5670,5670,5670,0
20241212,131600,32496810,5670,5670,5670,5670,0
20241212,131500,32496810,5670,5670,5670,5670,35
20241212,131400,32298360,5670,5670,5670,5670,116
20241212,131300,31640640,5670,5670,5670,5670,0
20241212,131200,31640640,5670,5670,5670,5670,0
20241212,131100,31640640,5670,5680,5680,5670,30
20241212,131000,31470530,5690,5690,5690,5690,0
20241212,130900,31470530,5690,5690,5690,5690,0
20241212,130800,31470530,5690,5690,5690,5690,0
20241212,130700,31470530,5690,5690,5690,5690,0
20241212,130600,31470530,5690,5690,5690,5690,2
20241212,130500,31459150,5730,5730,5730,5730,0
20241212,130400,31459150,5730,5730,5730,5730,0
20241212,130300,31459150,5730,5730,5730,5730,0
20241212,130200,31459150,5730,5690,5730,5670,501
20241212,130100,28612280,5690,5690,5690,5690,0
20241212,130000,28612280,5690,5690,5690,5690,0
20241212,125900,28612280,5690,5690,5690,5690,20
20241212,125800,28498480,5730,5730,5730,5730,0
20241212,125700,28498480,5730,5730,5730,5730,0
20241212,125600,28498480,5730,5730,5730,5730,0
20241212,125500,28498480,5730,5730,5730,5730,0
20241212,125400,28498480,5730,5730,5730,5730,0
20241212,125300,28498480,5730,5730,5730,5730,0
20241212,125200,28498480,5730,5730,5730,5730,0
20241212,125100,28498480,5730,5730,5730,5730,0
20241212,125000,28498480,5730,5730,5730,5730,0
20241212,124900,28498480,5730,5730,5730,5730,0
20241212,124800,28498480,5730,5730,5730,5730,0
20241212,124700,28498480,5730,5730,5730,5730,0
20241212,124600,28498480,5730,5730,5730,5730,0
20241212,124500,28498480,5730,5730,5730,5730,0
20241212,124400,28498480,5730,5730,5730,5730,0
20241212,124300,28498480,5730,5730,5730,5730,2
20241212,124200,28487020,5670,5740,5740,5670,248
20241212,124100,27078300,5690,5690,5690,5690,0
20241212,124000,27078300,5690,5690,5690,5690,0
20241212,123900,27078300,5690,5690,5690,5690,0
20241212,123800,27078300,5690,5690,5690,5690,0
20241212,123700,27078300,5690,5690,5690,5690,0
20241212,123600,27078300,5690,5690,5690,5690,0
20241212,123500,27078300,5690,5690,5690,5690,0
20241212,123400,27078300,5690,5690,5690,5690,0
20241212,123300,27078300,5690,5690,5690,5690,0
20241212,123200,27078300,5690,5690,5690,5690,0
20241212,123100,27078300,5690,5690,5690,5690,0
20241212,123000,27078300,5690,5690,5690,5690,0
20241212,122900,27078300,5690,5690,5690,5690,0
20241212,122800,27078300,5690,5690,5690,5690,1
20241212,122700,27072610,5680,5680,5680,5680,0
20241212,122600,27072610,5680,5680,5680,5680,0
20241212,122500,27072610,5680,5680,5680,5680,0
20241212,122400,27072610,5680,5680,5680,5680,0
20241212,122300,27072610,5680,5680,5680,5680,0
20241212,122200,27072610,5680,5680,5680,5680,0
20241212,122100,27072610,5680,5680,5680,5680,0
20241212,122000,27072610,5680,5680,5680,5680,0
20241212,121900,27072610,5680,5680,5680,5680,0
20241212,121800,27072610,5680,5680,5680,5680,0
20241212,121700,27072610,5680,5680,5680,5680,0
20241212,121600,27072610,5680,5680,5680,5680,0
20241212,121500,27072610,5680,5680,5680,5680,0
20241212,121400,27072610,5680,5680,5680,5680,0
20241212,121300,27072610,5680,5680,5680,5680,0
20241212,121200,27072610,5680,5680,5680,5680,0
20241212,121100,27072610,5680,5680,5680,5680,0
20241212,121000,27072610,5680,5680,5680,5680,0
20241212,120900,27072610,5680,5680,5680,5680,132
20241212,120800,26322850,5690,5690,5690,5690,0
20241212,120700,26322850,5690,5690,5690,5690,0
20241212,120600,26322850,5690,5690,5690,5690,0
20241212,120500,26322850,5690,5690,5690,5690,0
20241212,120400,26322850,5690,5690,5690,5690,77
20241212,120300,25884720,5700,5700,5700,5700,0
20241212,120200,25884720,5700,5700,5700,5700,0
20241212,120100,25884720,5700,5700,5700,5700,0
20241212,120000,25884720,5700,5700,5700,5700,0
20241212,115900,25884720,5700,5700,5700,5700,0
20241212,115800,25884720,5700,5700,5700,5700,127
20241212,115700,25160820,5740,5740,5740,5740,0
20241212,115600,25160820,5740,5740,5740,5740,0
20241212,115500,25160820,5740,5740,5740,5740,0
20241212,115400,25160820,5740,5740,5740,5740,0
20241212,115300,25160820,5740,5740,5740,5740,0
20241212,115200,25160820,5740,5740,5740,5740,0
20241212,115100,25160820,5740,5740,5740,5740,0
20241212,115000,25160820,5740,5740,5740,5740,0
20241212,114900,25160820,5740,5740,5740,5740,100
20241212,114800,24586820,5750,5750,5750,5750,0
20241212,114700,24586820,5750,5750,5750,5750,0
20241212,114600,24586820,5750,5750,5750,5750,0
20241212,114500,24586820,5750,5750,5750,5750,0
20241212,114400,24586820,5750,5750,5750,5750,0
20241212,114300,24586820,5750,5750,5750,5750,0
20241212,114200,24586820,5750,5750,5750,5750,0
20241212,114100,24586820,5750,5750,5750,5750,0
20241212,114000,24586820,5750,5750,5750,5750,0
20241212,113900,24586820,5750,5750,5750,5750,0
20241212,113800,24586820,5750,5750,5750,5750,0
20241212,113700,24586820,5750,5750,5750,5750,0
20241212,113600,24586820,5750,5750,5750,5750,0
20241212,113500,24586820,5750,5750,5750,5750,0
20241212,113400,24586820,5750,5750,5750,5750,0
20241212,113300,24586820,5750,5750,5750,5750,0
20241212,113200,24586820,5750,5750,5750,5750,0
20241212,113100,24586820,5750,5750,5750,5750,0
20241212,113000,24586820,5750,5750,5750,5750,0
20241212,112900,24586820,5750,5750,5750,5750,0
20241212,112800,24586820,5750,5750,5750,5750,0
20241212,112700,24586820,5750,5750,5750,5750,0
20241212,112600,24586820,5750,5750,5750,5750,0
20241212,112500,24586820,5750,5750,5750,5750,0
20241212,112400,24586820,5750,5750,5750,5750,1
20241212,112300,24581070,5750,5750,5750,5750,0
20241212,112200,24581070,5750,5750,5750,5750,0
20241212,112100,24581070,5750,5730,5750,5730,100
20241212,112000,24006760,5740,5740,5740,5740,100
20241212,111900,23432760,5700,5700,5700,5700,0
20241212,111800,23432760,5700,5700,5700,5700,0
20241212,111700,23432760,5700,5730,5740,5700,225
20241212,111600,22142830,5700,5700,5700,5700,0
20241212,111500,22142830,5700,5720,5730,5700,111
20241212,111400,21507310,5700,5700,5700,5700,0
20241212,111300,21507310,5700,5710,5720,5700,122
20241212,111200,20810090,5730,5730,5730,5730,0
20241212,111100,20810090,5730,5730,5730,5730,0
20241212,111000,20810090,5730,5730,5730,5730,0
20241212,110900,20810090,5730,5730,5730,5730,0
20241212,110800,20810090,5730,5730,5730,5730,0
20241212,110700,20810090,5730,5730,5730,5730,0
20241212,110600,20810090,5730,5730,5730,5730,0
20241212,110500,20810090,5730,5730,5730,5730,0
20241212,110400,20810090,5730,5730,5730,5730,0
20241212,110300,20810090,5730,5730,5730,5730,0
20241212,110200,20810090,5730,5730,5730,5730,0
20241212,110100,20810090,5730,5730,5730,5730,1
20241212,110000,20804360,5630,5690,5690,5630,281
20241212,105900,19220860,5690,5690,5690,5690,0
20241212,105800,19220860,5690,5690,5690,5690,0
20241212,105700,19220860,5690,5690,5690,5690,1
20241212,105600,19215170,5610,5610,5610,5610,0
20241212,105500,19215170,5610,5610,5610,5610,0
20241212,105400,19215170,5610,5610,5610,5610,0
20241212,105300,19215170,5610,5660,5660,5610,169
20241212,105200,18263530,5750,5750,5750,5750,0
20241212,105100,18263530,5750,5750,5750,5750,0
20241212,105000,18263530,5750,5750,5750,5750,0
20241212,104900,18263530,5750,5750,5750,5750,3
20241212,104800,18246280,5660,5680,5680,5660,331
20241212,104700,16368490,5670,5700,5700,5670,98
20241212,104600,15811930,5760,5760,5760,5760,0
20241212,104500,15811930,5760,5760,5760,5760,0
20241212,104400,15811930,5760,5760,5760,5760,0
20241212,104300,15811930,5760,5760,5760,5760,0
20241212,104200,15811930,5760,5760,5760,5760,0
20241212,104100,15811930,5760,5760,5760,5760,0
20241212,104000,15811930,5760,5760,5760,5760,0
20241212,103900,15811930,5760,5760,5760,5760,0
20241212,103800,15811930,5760,5760,5760,5760,0
20241212,103700,15811930,5760,5760,5760,5760,0
20241212,103600,15811930,5760,5760,5760,5760,0
20241212,103500,15811930,5760,5760,5760,5760,1
20241212,103400,15806170,5760,5760,5760,5760,100
20241212,103300,15230170,5760,5760,5760,5760,0
20241212,103200,15230170,5760,5740,5760,5740,100
20241212,103100,14654690,5740,5740,5740,5740,0
20241212,103000,14654690,5740,5740,5740,5740,0
20241212,102900,14654690,5740,5740,5740,5740,0
20241212,102800,14654690,5740,5740,5740,5740,0
20241212,102700,14654690,5740,5740,5740,5740,1
20241212,102600,14648950,5740,5740,5740,5740,0
20241212,102500,14648950,5740,5740,5740,5740,17
20241212,102400,14551370,5740,5740,5740,5740,4
20241212,102300,14528410,5740,5740,5740,5740,5
20241212,102200,14499710,5660,5660,5660,5660,21
20241212,102100,14380850,5690,5690,5690,5690,62
20241212,102000,14028070,5700,5700,5700,5700,0
20241212,101900,14028070,5700,5740,5740,5700,219
20241212,101800,12779690,5700,5700,5700,5700,283
20241212,101700,11166590,5740,5740,5740,5740,0
20241212,101600,11166590,5740,5740,5740,5740,1
20241212,101500,11160850,5760,5760,5760,5760,0
20241212,101400,11160850,5760,5760,5760,5760,0
20241212,101300,11160850,5760,5760,5760,5760,0
20241212,101200,11160850,5760,5760,5760,5760,0
20241212,101100,11160850,5760,5760,5760,5760,0
20241212,101000,11160850,5760,5760,5760,5760,0
20241212,100900,11160850,5760,5760,5760,5760,0
20241212,100800,11160850,5760,5760,5760,5760,2
20241212,100700,11149330,5760,5760,5760,5760,0
20241212,100600,11149330,5760,5760,5760,5760,0
20241212,100500,11149330,5760,5760,5760,5760,0
20241212,100400,11149330,5760,5760,5760,5760,0
20241212,100300,11149330,5760,5760,5760,5760,0
20241212,100200,11149330,5760,5760,5760,5760,0
20241212,100100,11149330,5760,5760,5760,5760,0
20241212,100000,11149330,5760,5760,5760,5760,0
20241212,095900,11149330,5760,5760,5760,5760,0
20241212,095800,11149330,5760,5760,5760,5760,0
20241212,095700,11149330,5760,5760,5760,5760,0
20241212,095600,11149330,5760,5760,5760,5760,0
20241212,095500,11149330,5760,5760,5760,5760,0
20241212,095400,11149330,5760,5760,5760,5760,0
20241212,095300,11149330,5760,5760,5760,5760,0
20241212,095200,11149330,5760,5760,5760,5760,0
20241212,095100,11149330,5760,5760,5760,5760,0
20241212,095000,11149330,5760,5760,5760,5760,0
20241212,094900,11149330,5760,5760,5760,5760,0
20241212,094800,11149330,5760,5760,5760,5760,0
20241212,094700,11149330,5760,5760,5760,5760,0
20241212,094600,11149330,5760,5760,5760,5760,0
20241212,094500,11149330,5760,5760,5760,5760,0
20241212,094400,11149330,5760,5760,5760,5760,0
20241212,094300,11149330,5760,5760,5760,5760,0
20241212,094200,11149330,5760,5760,5760,5760,0
20241212,094100,11149330,5760,5760,5760,5760,0
20241212,094000,11149330,5760,5760,5760,5760,0
20241212,093900,11149330,5760,5760,5760,5760,3
20241212,093800,11132050,5760,5760,5760,5760,0
20241212,093700,11132050,5760,5760,5760,5760,0
20241212,093600,11132050,5760,5760,5760,5760,0
20241212,093500,11132050,5760,5760,5760,5760,0
20241212,093400,11132050,5760,5760,5760,5760,1
20241212,093300,11126290,5710,5720,5720,5710,67
20241212,093200,10743400,5770,5770,5770,5770,0
20241212,093100,10743400,5770,5770,5770,5770,0
20241212,093000,10743400,5770,5730,5770,5730,100
20241212,092900,10168340,5690,5690,5690,5690,0
20241212,092800,10168340,5690,5690,5690,5690,0
20241212,092700,10168340,5690,5690,5690,5690,24
20241212,092600,10031780,5700,5700,5700,5700,33
20241212,092500,9843680,5740,5740,5740,5740,25
20241212,092400,9700180,5740,5740,5740,5740,0
20241212,092300,9700180,5740,5740,5740,5740,0
20241212,092200,9700180,5740,5740,5740,5740,0
20241212,092100,9700180,5740,5740,5740,5740,0
20241212,092000,9700180,5740,5740,5740,5740,0
20241212,091900,9700180,5740,5740,5740,5740,70
20241212,091800,9298380,5740,5740,5740,5740,120
20241212,091700,8609580,5690,5690,5690,5690,0
20241212,091600,8609580,5690,5690,5690,5690,0
20241212,091500,8609580,5690,5700,5700,5690,251
20241212,091400,7179250,5700,5700,5700,5700,0
20241212,091300,7179250,5700,5700,5700,5700,19
20241212,091200,7070950,5700,5700,5700,5700,67
20241212,091100,6689050,5780,5780,5780,5780,0
20241212,091000,6689050,5780,5780,5780,5780,0
20241212,090900,6689050,5780,5780,5780,5780,0
20241212,090800,6689050,5780,5750,5780,5750,200
20241212,090700,5533630,5690,5690,5690,5690,183
20241212,090600,4492360,5780,5780,5780,5780,0
20241212,090500,4492360,5780,5780,5780,5780,0
20241212,090400,4492360,5780,5780,5780,5780,0
20241212,090300,4492360,5780,5690,5780,5690,167
20241212,090200,3533550,5690,5690,5690,5690,37
20241212,090100,3323020,5690,5690,5690,5690,0
20241212,090000,3323020,5690,5700,5720,5690,584