KissMeData/032960/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,191300,19800530,10190,10190,10190,10190,142
20241212,191200,19800530,10190,10190,10190,10190,0
20241212,191100,19800530,10190,10190,10190,10190,0
20241212,191000,19800530,10190,10190,10190,10190,0
20241212,190900,19800530,10190,10190,10190,10190,0
20241212,190800,19800530,10190,10190,10190,10190,0
20241212,190700,19800530,10190,10190,10190,10190,0
20241212,190600,19800530,10190,10190,10190,10190,0
20241212,190500,19800530,10190,10190,10190,10190,0
20241212,190400,19800530,10190,10190,10190,10190,0
20241212,190300,19800530,10190,10190,10190,10190,0
20241212,190200,19800530,10190,10190,10190,10190,0
20241212,190100,19800530,10190,10190,10190,10190,0
20241212,190000,19800530,10190,10190,10190,10190,0
20241212,185900,19800530,10190,10190,10190,10190,0
20241212,185800,19800530,10190,10190,10190,10190,0
20241212,185700,19800530,10190,10190,10190,10190,0
20241212,185600,19800530,10190,10190,10190,10190,0
20241212,185500,19800530,10190,10190,10190,10190,0
20241212,185400,19800530,10190,10190,10190,10190,0
20241212,185300,19800530,10190,10190,10190,10190,0
20241212,185200,19800530,10190,10190,10190,10190,0
20241212,185100,19800530,10190,10190,10190,10190,0
20241212,185000,19800530,10190,10190,10190,10190,0
20241212,184900,19800530,10190,10190,10190,10190,0
20241212,184800,19800530,10190,10190,10190,10190,0
20241212,184700,19800530,10190,10190,10190,10190,0
20241212,184600,19800530,10190,10190,10190,10190,0
20241212,184500,19800530,10190,10190,10190,10190,0
20241212,184400,19800530,10190,10190,10190,10190,0
20241212,184300,19800530,10190,10190,10190,10190,142
20241212,184200,19800530,10190,10190,10190,10190,0
20241212,184100,19800530,10190,10190,10190,10190,0
20241212,184000,19800530,10190,10190,10190,10190,0
20241212,183900,19800530,10190,10190,10190,10190,0
20241212,183800,19800530,10190,10190,10190,10190,0
20241212,183700,19800530,10190,10190,10190,10190,0
20241212,183600,19800530,10190,10190,10190,10190,0
20241212,183500,19800530,10190,10190,10190,10190,0
20241212,183400,19800530,10190,10190,10190,10190,0
20241212,183300,19800530,10190,10190,10190,10190,0
20241212,183200,19800530,10190,10190,10190,10190,0
20241212,183100,19800530,10190,10190,10190,10190,0
20241212,183000,19800530,10190,10190,10190,10190,0
20241212,182900,19800530,10190,10190,10190,10190,0
20241212,182800,19800530,10190,10190,10190,10190,0
20241212,182700,19800530,10190,10190,10190,10190,0
20241212,182600,19800530,10190,10190,10190,10190,0
20241212,182500,19800530,10190,10190,10190,10190,0
20241212,182400,19800530,10190,10190,10190,10190,0
20241212,182300,19800530,10190,10190,10190,10190,0
20241212,182200,19800530,10190,10190,10190,10190,0
20241212,182100,19800530,10190,10190,10190,10190,0
20241212,182000,19800530,10190,10190,10190,10190,0
20241212,181900,19800530,10190,10190,10190,10190,0
20241212,181800,19800530,10190,10190,10190,10190,0
20241212,181700,19800530,10190,10190,10190,10190,0
20241212,181600,19800530,10190,10190,10190,10190,0
20241212,181500,19800530,10190,10190,10190,10190,0
20241212,181400,19800530,10190,10190,10190,10190,0
20241212,181300,19800530,10190,10190,10190,10190,142
20241212,181200,19800530,10190,10190,10190,10190,0
20241212,181100,19800530,10190,10190,10190,10190,0
20241212,181000,19800530,10190,10190,10190,10190,0
20241212,180900,19800530,10190,10190,10190,10190,0
20241212,180800,19800530,10190,10190,10190,10190,0
20241212,180700,19800530,10190,10190,10190,10190,0
20241212,180600,19800530,10190,10190,10190,10190,0
20241212,180500,19800530,10190,10190,10190,10190,0
20241212,180400,19800530,10190,10190,10190,10190,0
20241212,180300,19800530,10190,10190,10190,10190,0
20241212,180200,19800530,10190,10190,10190,10190,0
20241212,180100,19800530,10190,10190,10190,10190,0
20241212,180000,19800530,10190,10190,10190,10190,0
20241212,175900,19800530,10190,10190,10190,10190,0
20241212,175800,19800530,10190,10190,10190,10190,0
20241212,175700,19800530,10190,10190,10190,10190,0
20241212,175600,19800530,10190,10190,10190,10190,0
20241212,175500,19800530,10190,10190,10190,10190,0
20241212,175400,19800530,10190,10190,10190,10190,0
20241212,175300,19800530,10190,10190,10190,10190,0
20241212,175200,19800530,10190,10190,10190,10190,0
20241212,175100,19800530,10190,10190,10190,10190,0
20241212,175000,19800530,10190,10190,10190,10190,0
20241212,174900,19800530,10190,10190,10190,10190,0
20241212,174800,19800530,10190,10190,10190,10190,0
20241212,174700,19800530,10190,10190,10190,10190,0
20241212,174600,19800530,10190,10190,10190,10190,0
20241212,174500,19800530,10190,10190,10190,10190,0
20241212,174400,19800530,10190,10190,10190,10190,0
20241212,174300,19800530,10190,10190,10190,10190,142
20241212,174200,19800530,10190,10190,10190,10190,0
20241212,174100,19800530,10190,10190,10190,10190,0
20241212,174000,19800530,10190,10190,10190,10190,0
20241212,173900,19800530,10190,10190,10190,10190,0
20241212,173800,19800530,10190,10190,10190,10190,0
20241212,173700,19800530,10190,10190,10190,10190,0
20241212,173600,19800530,10190,10190,10190,10190,0
20241212,173500,19800530,10190,10190,10190,10190,0
20241212,173400,19800530,10190,10190,10190,10190,0
20241212,173300,19800530,10190,10190,10190,10190,0
20241212,173200,19800530,10190,10190,10190,10190,0
20241212,173100,19800530,10190,10190,10190,10190,0
20241212,173000,19800530,10190,10190,10190,10190,0
20241212,172900,19800530,10190,10190,10190,10190,0
20241212,172800,19800530,10190,10190,10190,10190,0
20241212,172700,19800530,10190,10190,10190,10190,0
20241212,172600,19800530,10190,10190,10190,10190,0
20241212,172500,19800530,10190,10190,10190,10190,0
20241212,172400,19800530,10190,10190,10190,10190,0
20241212,172300,19800530,10190,10190,10190,10190,0
20241212,172200,19800530,10190,10190,10190,10190,0
20241212,172100,19800530,10190,10190,10190,10190,0
20241212,172000,19800530,10190,10190,10190,10190,0
20241212,171900,19800530,10190,10190,10190,10190,0
20241212,171800,19800530,10190,10190,10190,10190,0
20241212,171700,19800530,10190,10190,10190,10190,0
20241212,171600,19800530,10190,10190,10190,10190,0
20241212,171500,19800530,10190,10190,10190,10190,0
20241212,171400,19800530,10190,10190,10190,10190,0
20241212,171300,19800530,10190,10190,10190,10190,142
20241212,171200,19800530,10190,10190,10190,10190,0
20241212,171100,19800530,10190,10190,10190,10190,0
20241212,171000,19800530,10190,10190,10190,10190,0
20241212,170900,19800530,10190,10190,10190,10190,0
20241212,170800,19800530,10190,10190,10190,10190,0
20241212,170700,19800530,10190,10190,10190,10190,0
20241212,170600,19800530,10190,10190,10190,10190,0
20241212,170500,19800530,10190,10190,10190,10190,0
20241212,170400,19800530,10190,10190,10190,10190,0
20241212,170300,19800530,10190,10190,10190,10190,0
20241212,170200,19800530,10190,10190,10190,10190,0
20241212,170100,19800530,10190,10190,10190,10190,0
20241212,170000,19800530,10190,10190,10190,10190,0
20241212,165900,19800530,10190,10190,10190,10190,0
20241212,165800,19800530,10190,10190,10190,10190,0
20241212,165700,19800530,10190,10190,10190,10190,0
20241212,165600,19800530,10190,10190,10190,10190,0
20241212,165500,19800530,10190,10190,10190,10190,0
20241212,165400,19800530,10190,10190,10190,10190,0
20241212,165300,19800530,10190,10190,10190,10190,0
20241212,165200,19800530,10190,10190,10190,10190,0
20241212,165100,19800530,10190,10190,10190,10190,0
20241212,165000,19800530,10190,10190,10190,10190,0
20241212,164900,19800530,10190,10190,10190,10190,0
20241212,164800,19800530,10190,10190,10190,10190,0
20241212,164700,19800530,10190,10190,10190,10190,0
20241212,164600,19800530,10190,10190,10190,10190,0
20241212,164500,19800530,10190,10190,10190,10190,0
20241212,164400,19800530,10190,10190,10190,10190,0
20241212,164300,19800530,10190,10190,10190,10190,142
20241212,164200,19800530,10190,10190,10190,10190,0
20241212,164100,19800530,10190,10190,10190,10190,0
20241212,164000,19800530,10190,10190,10190,10190,0
20241212,163900,19800530,10190,10190,10190,10190,0
20241212,163800,19800530,10190,10190,10190,10190,0
20241212,163700,19800530,10190,10190,10190,10190,0
20241212,163600,19800530,10190,10190,10190,10190,0
20241212,163500,19800530,10190,10190,10190,10190,0
20241212,163400,19800530,10190,10190,10190,10190,0
20241212,163300,19800530,10190,10190,10190,10190,0
20241212,163200,19800530,10190,10190,10190,10190,0
20241212,163100,19800530,10190,10190,10190,10190,0
20241212,163000,19800530,10190,10190,10190,10190,0
20241212,162900,19800530,10190,10190,10190,10190,0
20241212,162800,19800530,10190,10190,10190,10190,0
20241212,162700,19800530,10190,10190,10190,10190,0
20241212,162600,19800530,10190,10190,10190,10190,0
20241212,162500,19800530,10190,10190,10190,10190,0
20241212,162400,19800530,10190,10190,10190,10190,0
20241212,162300,19800530,10190,10190,10190,10190,0
20241212,162200,19800530,10190,10190,10190,10190,0
20241212,162100,19800530,10190,10190,10190,10190,0
20241212,162000,19800530,10190,10190,10190,10190,0
20241212,161900,19800530,10190,10190,10190,10190,0
20241212,161800,19800530,10190,10190,10190,10190,0
20241212,161700,19800530,10190,10190,10190,10190,0
20241212,161600,19800530,10190,10190,10190,10190,0
20241212,161500,19800530,10190,10190,10190,10190,0
20241212,161400,19800530,10190,10190,10190,10190,0
20241212,161300,19800530,10190,10190,10190,10190,142
20241212,161200,19800530,10190,10190,10190,10190,0
20241212,161100,19800530,10190,10190,10190,10190,0
20241212,161000,19800530,10190,10190,10190,10190,0
20241212,160900,19800530,10190,10190,10190,10190,0
20241212,160800,19800530,10190,10190,10190,10190,0
20241212,160700,19800530,10190,10190,10190,10190,0
20241212,160600,19800530,10190,10190,10190,10190,0
20241212,160500,19800530,10190,10190,10190,10190,0
20241212,160400,19800530,10190,10190,10190,10190,0
20241212,160300,19800530,10190,10190,10190,10190,0
20241212,160200,19800530,10190,10190,10190,10190,0
20241212,160100,19800530,10190,10190,10190,10190,0
20241212,160000,19800530,10190,10190,10190,10190,0
20241212,155900,19800530,10190,10190,10190,10190,0
20241212,155800,19800530,10190,10190,10190,10190,0
20241212,155700,19800530,10190,10190,10190,10190,0
20241212,155600,19800530,10190,10190,10190,10190,0
20241212,155500,19800530,10190,10190,10190,10190,0
20241212,155400,19800530,10190,10190,10190,10190,0
20241212,155300,19800530,10190,10190,10190,10190,0
20241212,155200,19800530,10190,10190,10190,10190,0
20241212,155100,19800530,10190,10190,10190,10190,0
20241212,155000,19800530,10190,10190,10190,10190,0
20241212,154900,19800530,10190,10190,10190,10190,0
20241212,154800,19800530,10190,10190,10190,10190,0
20241212,154700,19800530,10190,10190,10190,10190,0
20241212,154600,19800530,10190,10190,10190,10190,0
20241212,154500,19800530,10190,10190,10190,10190,0
20241212,154400,19800530,10190,10190,10190,10190,0
20241212,154300,19800530,10190,10190,10190,10190,142
20241212,154200,19800530,10190,10190,10190,10190,0
20241212,154100,19800530,10190,10190,10190,10190,0
20241212,154000,19800530,10190,10190,10190,10190,0
20241212,153900,19800530,10190,10190,10190,10190,0
20241212,153800,19800530,10190,10190,10190,10190,0
20241212,153700,19800530,10190,10190,10190,10190,0
20241212,153600,19800530,10190,10190,10190,10190,0
20241212,153500,19800530,10190,10190,10190,10190,0
20241212,153400,19800530,10190,10190,10190,10190,0
20241212,153300,19800530,10190,10190,10190,10190,0
20241212,153200,19800530,10190,10190,10190,10190,0
20241212,153100,19800530,10190,10190,10190,10190,0
20241212,153000,19800530,10190,10190,10190,10190,142
20241212,152900,18353550,10260,10260,10260,10260,0
20241212,152800,18353550,10260,10260,10260,10260,0
20241212,152700,18353550,10260,10260,10260,10260,0
20241212,152600,18353550,10260,10260,10260,10260,0
20241212,152500,18353550,10260,10260,10260,10260,0
20241212,152400,18353550,10260,10260,10260,10260,0
20241212,152300,18353550,10260,10260,10260,10260,0
20241212,152200,18353550,10260,10260,10260,10260,0
20241212,152100,18353550,10260,10260,10260,10260,0
20241212,152000,18353550,10260,10260,10260,10260,0
20241212,151900,18353550,10260,10260,10260,10260,0
20241212,151800,18353550,10260,10260,10260,10260,0
20241212,151700,18353550,10260,10260,10260,10260,0
20241212,151600,18353550,10260,10260,10260,10260,0
20241212,151500,18353550,10260,10260,10260,10260,0
20241212,151400,18353550,10260,10260,10260,10260,0
20241212,151300,18353550,10260,10260,10260,10260,0
20241212,151200,18353550,10260,10260,10260,10260,0
20241212,151100,18353550,10260,10260,10260,10260,0
20241212,151000,18353550,10260,10260,10260,10260,0
20241212,150900,18353550,10260,10260,10260,10260,0
20241212,150800,18353550,10260,10260,10260,10260,0
20241212,150700,18353550,10260,10260,10260,10260,2
20241212,150600,18333030,10210,10210,10210,10210,0
20241212,150500,18333030,10210,10210,10210,10210,0
20241212,150400,18333030,10210,10210,10210,10210,0
20241212,150300,18333030,10210,10210,10210,10210,0
20241212,150200,18333030,10210,10210,10210,10210,0
20241212,150100,18333030,10210,10210,10210,10210,1
20241212,150000,18322820,10210,10210,10210,10210,0
20241212,145900,18322820,10210,10210,10210,10210,0
20241212,145800,18322820,10210,10210,10210,10210,0
20241212,145700,18322820,10210,10210,10210,10210,0
20241212,145600,18322820,10210,10210,10210,10210,0
20241212,145500,18322820,10210,10210,10210,10210,0
20241212,145400,18322820,10210,10210,10210,10210,0
20241212,145300,18322820,10210,10210,10210,10210,20
20241212,145200,18118620,10260,10260,10260,10260,0
20241212,145100,18118620,10260,10260,10260,10260,0
20241212,145000,18118620,10260,10260,10260,10260,0
20241212,144900,18118620,10260,10260,10260,10260,0
20241212,144800,18118620,10260,10260,10260,10260,0
20241212,144700,18118620,10260,10260,10260,10260,0
20241212,144600,18118620,10260,10260,10260,10260,0
20241212,144500,18118620,10260,10260,10260,10260,0
20241212,144400,18118620,10260,10260,10260,10260,0
20241212,144300,18118620,10260,10260,10260,10260,0
20241212,144200,18118620,10260,10260,10260,10260,0
20241212,144100,18118620,10260,10260,10260,10260,0
20241212,144000,18118620,10260,10260,10260,10260,0
20241212,143900,18118620,10260,10260,10260,10260,0
20241212,143800,18118620,10260,10260,10260,10260,0
20241212,143700,18118620,10260,10260,10260,10260,0
20241212,143600,18118620,10260,10260,10260,10260,0
20241212,143500,18118620,10260,10260,10260,10260,0
20241212,143400,18118620,10260,10260,10260,10260,0
20241212,143300,18118620,10260,10260,10260,10260,0
20241212,143200,18118620,10260,10260,10260,10260,0
20241212,143100,18118620,10260,10260,10260,10260,0
20241212,143000,18118620,10260,10260,10260,10260,0
20241212,142900,18118620,10260,10260,10260,10260,0
20241212,142800,18118620,10260,10260,10260,10260,0
20241212,142700,18118620,10260,10260,10260,10260,0
20241212,142600,18118620,10260,10260,10260,10260,0
20241212,142500,18118620,10260,10260,10260,10260,0
20241212,142400,18118620,10260,10250,10260,10250,180
20241212,142300,16272640,10260,10260,10260,10260,0
20241212,142200,16272640,10260,10260,10260,10260,0
20241212,142100,16272640,10260,10260,10260,10260,0
20241212,142000,16272640,10260,10260,10260,10260,0
20241212,141900,16272640,10260,10260,10260,10260,0
20241212,141800,16272640,10260,10260,10260,10260,0
20241212,141700,16272640,10260,10260,10260,10260,0
20241212,141600,16272640,10260,10260,10260,10260,0
20241212,141500,16272640,10260,10260,10260,10260,0
20241212,141400,16272640,10260,10260,10260,10260,0
20241212,141300,16272640,10260,10260,10260,10260,0
20241212,141200,16272640,10260,10260,10260,10260,0
20241212,141100,16272640,10260,10260,10260,10260,0
20241212,141000,16272640,10260,10260,10260,10260,0
20241212,140900,16272640,10260,10260,10260,10260,0
20241212,140800,16272640,10260,10260,10260,10260,0
20241212,140700,16272640,10260,10260,10260,10260,0
20241212,140600,16272640,10260,10260,10260,10260,0
20241212,140500,16272640,10260,10260,10260,10260,0
20241212,140400,16272640,10260,10260,10260,10260,0
20241212,140300,16272640,10260,10260,10260,10260,0
20241212,140200,16272640,10260,10260,10260,10260,0
20241212,140100,16272640,10260,10260,10260,10260,0
20241212,140000,16272640,10260,10260,10260,10260,0
20241212,135900,16272640,10260,10260,10260,10260,0
20241212,135800,16272640,10260,10260,10260,10260,0
20241212,135700,16272640,10260,10260,10260,10260,0
20241212,135600,16272640,10260,10260,10260,10260,0
20241212,135500,16272640,10260,10260,10260,10260,0
20241212,135400,16272640,10260,10260,10260,10260,0
20241212,135300,16272640,10260,10260,10260,10260,0
20241212,135200,16272640,10260,10260,10260,10260,0
20241212,135100,16272640,10260,10260,10260,10260,0
20241212,135000,16272640,10260,10260,10260,10260,0
20241212,134900,16272640,10260,10260,10260,10260,0
20241212,134800,16272640,10260,10260,10260,10260,0
20241212,134700,16272640,10260,10260,10260,10260,0
20241212,134600,16272640,10260,10260,10260,10260,0
20241212,134500,16272640,10260,10260,10260,10260,0
20241212,134400,16272640,10260,10260,10260,10260,0
20241212,134300,16272640,10260,10260,10260,10260,0
20241212,134200,16272640,10260,10260,10260,10260,0
20241212,134100,16272640,10260,10260,10260,10260,0
20241212,134000,16272640,10260,10260,10260,10260,0
20241212,133900,16272640,10260,10260,10260,10260,0
20241212,133800,16272640,10260,10260,10260,10260,0
20241212,133700,16272640,10260,10260,10260,10260,0
20241212,133600,16272640,10260,10260,10260,10260,0
20241212,133500,16272640,10260,10260,10260,10260,0
20241212,133400,16272640,10260,10260,10260,10260,0
20241212,133300,16272640,10260,10260,10260,10260,0
20241212,133200,16272640,10260,10260,10260,10260,0
20241212,133100,16272640,10260,10260,10260,10260,0
20241212,133000,16272640,10260,10260,10260,10260,0
20241212,132900,16272640,10260,10260,10260,10260,0
20241212,132800,16272640,10260,10260,10260,10260,0
20241212,132700,16272640,10260,10260,10260,10260,0
20241212,132600,16272640,10260,10260,10260,10260,0
20241212,132500,16272640,10260,10260,10260,10260,0
20241212,132400,16272640,10260,10260,10260,10260,0
20241212,132300,16272640,10260,10260,10260,10260,0
20241212,132200,16272640,10260,10260,10260,10260,0
20241212,132100,16272640,10260,10260,10260,10260,0
20241212,132000,16272640,10260,10260,10260,10260,0
20241212,131900,16272640,10260,10260,10260,10260,0
20241212,131800,16272640,10260,10260,10260,10260,0
20241212,131700,16272640,10260,10260,10260,10260,0
20241212,131600,16272640,10260,10260,10260,10260,0
20241212,131500,16272640,10260,10260,10260,10260,0
20241212,131400,16272640,10260,10260,10260,10260,20
20241212,131300,16067440,10260,10260,10260,10260,0
20241212,131200,16067440,10260,10260,10260,10260,0
20241212,131100,16067440,10260,10260,10260,10260,0
20241212,131000,16067440,10260,10260,10260,10260,0
20241212,130900,16067440,10260,10260,10260,10260,0
20241212,130800,16067440,10260,10260,10260,10260,0
20241212,130700,16067440,10260,10260,10260,10260,0
20241212,130600,16067440,10260,10260,10260,10260,0
20241212,130500,16067440,10260,10260,10260,10260,0
20241212,130400,16067440,10260,10260,10260,10260,0
20241212,130300,16067440,10260,10260,10260,10260,0
20241212,130200,16067440,10260,10260,10260,10260,0
20241212,130100,16067440,10260,10260,10260,10260,0
20241212,130000,16067440,10260,10260,10260,10260,0
20241212,125900,16067440,10260,10260,10260,10260,0
20241212,125800,16067440,10260,10260,10260,10260,0
20241212,125700,16067440,10260,10260,10260,10260,0
20241212,125600,16067440,10260,10260,10260,10260,0
20241212,125500,16067440,10260,10260,10260,10260,0
20241212,125400,16067440,10260,10260,10260,10260,0
20241212,125300,16067440,10260,10260,10260,10260,0
20241212,125200,16067440,10260,10260,10260,10260,0
20241212,125100,16067440,10260,10260,10260,10260,0
20241212,125000,16067440,10260,10260,10260,10260,4
20241212,124900,16026400,10270,10270,10270,10270,0
20241212,124800,16026400,10270,10270,10270,10270,0
20241212,124700,16026400,10270,10270,10270,10270,0
20241212,124600,16026400,10270,10270,10270,10270,0
20241212,124500,16026400,10270,10270,10270,10270,0
20241212,124400,16026400,10270,10270,10270,10270,0
20241212,124300,16026400,10270,10270,10270,10270,0
20241212,124200,16026400,10270,10270,10270,10270,0
20241212,124100,16026400,10270,10270,10270,10270,0
20241212,124000,16026400,10270,10270,10270,10270,0
20241212,123900,16026400,10270,10270,10270,10270,0
20241212,123800,16026400,10270,10270,10270,10270,0
20241212,123700,16026400,10270,10270,10270,10270,0
20241212,123600,16026400,10270,10270,10270,10270,0
20241212,123500,16026400,10270,10270,10270,10270,0
20241212,123400,16026400,10270,10270,10270,10270,0
20241212,123300,16026400,10270,10270,10270,10270,0
20241212,123200,16026400,10270,10270,10270,10270,0
20241212,123100,16026400,10270,10270,10270,10270,0
20241212,123000,16026400,10270,10270,10270,10270,0
20241212,122900,16026400,10270,10270,10270,10270,0
20241212,122800,16026400,10270,10270,10270,10270,0
20241212,122700,16026400,10270,10270,10270,10270,0
20241212,122600,16026400,10270,10270,10270,10270,0
20241212,122500,16026400,10270,10270,10270,10270,0
20241212,122400,16026400,10270,10270,10270,10270,0
20241212,122300,16026400,10270,10270,10270,10270,0
20241212,122200,16026400,10270,10270,10270,10270,0
20241212,122100,16026400,10270,10270,10270,10270,0
20241212,122000,16026400,10270,10270,10270,10270,0
20241212,121900,16026400,10270,10270,10270,10270,0
20241212,121800,16026400,10270,10270,10270,10270,0
20241212,121700,16026400,10270,10270,10270,10270,0
20241212,121600,16026400,10270,10270,10270,10270,0
20241212,121500,16026400,10270,10270,10270,10270,0
20241212,121400,16026400,10270,10270,10270,10270,0
20241212,121300,16026400,10270,10270,10270,10270,0
20241212,121200,16026400,10270,10270,10270,10270,0
20241212,121100,16026400,10270,10270,10270,10270,0
20241212,121000,16026400,10270,10270,10270,10270,0
20241212,120900,16026400,10270,10270,10270,10270,0
20241212,120800,16026400,10270,10270,10270,10270,0
20241212,120700,16026400,10270,10270,10270,10270,0
20241212,120600,16026400,10270,10270,10270,10270,0
20241212,120500,16026400,10270,10270,10270,10270,0
20241212,120400,16026400,10270,10270,10270,10270,0
20241212,120300,16026400,10270,10270,10270,10270,0
20241212,120200,16026400,10270,10270,10270,10270,0
20241212,120100,16026400,10270,10270,10270,10270,0
20241212,120000,16026400,10270,10270,10270,10270,0
20241212,115900,16026400,10270,10270,10270,10270,0
20241212,115800,16026400,10270,10270,10270,10270,0
20241212,115700,16026400,10270,10270,10270,10270,0
20241212,115600,16026400,10270,10270,10270,10270,0
20241212,115500,16026400,10270,10270,10270,10270,0
20241212,115400,16026400,10270,10270,10270,10270,3
20241212,115300,15995590,10180,10180,10180,10180,54
20241212,115200,15445870,10200,10200,10200,10200,31
20241212,115100,15129670,10210,10210,10210,10210,0
20241212,115000,15129670,10210,10210,10210,10210,0
20241212,114900,15129670,10210,10210,10210,10210,30
20241212,114800,14823370,10280,10280,10280,10280,0
20241212,114700,14823370,10280,10280,10280,10280,0
20241212,114600,14823370,10280,10280,10280,10280,0
20241212,114500,14823370,10280,10280,10280,10280,0
20241212,114400,14823370,10280,10280,10280,10280,0
20241212,114300,14823370,10280,10280,10280,10280,0
20241212,114200,14823370,10280,10280,10280,10280,0
20241212,114100,14823370,10280,10280,10280,10280,0
20241212,114000,14823370,10280,10280,10280,10280,0
20241212,113900,14823370,10280,10280,10280,10280,0
20241212,113800,14823370,10280,10280,10280,10280,0
20241212,113700,14823370,10280,10280,10280,10280,0
20241212,113600,14823370,10280,10280,10280,10280,0
20241212,113500,14823370,10280,10280,10280,10280,0
20241212,113400,14823370,10280,10280,10280,10280,0
20241212,113300,14823370,10280,10280,10280,10280,0
20241212,113200,14823370,10280,10280,10280,10280,0
20241212,113100,14823370,10280,10280,10280,10280,0
20241212,113000,14823370,10280,10280,10280,10280,0
20241212,112900,14823370,10280,10280,10280,10280,0
20241212,112800,14823370,10280,10280,10280,10280,0
20241212,112700,14823370,10280,10280,10280,10280,0
20241212,112600,14823370,10280,10280,10280,10280,0
20241212,112500,14823370,10280,10280,10280,10280,0
20241212,112400,14823370,10280,10280,10280,10280,0
20241212,112300,14823370,10280,10280,10280,10280,0
20241212,112200,14823370,10280,10280,10280,10280,0
20241212,112100,14823370,10280,10280,10280,10280,0
20241212,112000,14823370,10280,10280,10280,10280,0
20241212,111900,14823370,10280,10280,10280,10280,0
20241212,111800,14823370,10280,10280,10280,10280,0
20241212,111700,14823370,10280,10280,10280,10280,0
20241212,111600,14823370,10280,10280,10280,10280,0
20241212,111500,14823370,10280,10280,10280,10280,0
20241212,111400,14823370,10280,10280,10280,10280,24
20241212,111300,14576650,10280,10280,10280,10280,0
20241212,111200,14576650,10280,10280,10280,10280,0
20241212,111100,14576650,10280,10280,10280,10280,0
20241212,111000,14576650,10280,10280,10280,10280,0
20241212,110900,14576650,10280,10280,10280,10280,0
20241212,110800,14576650,10280,10280,10280,10280,0
20241212,110700,14576650,10280,10280,10280,10280,0
20241212,110600,14576650,10280,10280,10280,10280,0
20241212,110500,14576650,10280,10280,10280,10280,2
20241212,110400,14556090,10220,10220,10220,10220,0
20241212,110300,14556090,10220,10220,10220,10220,97
20241212,110200,13564750,10220,10220,10220,10220,0
20241212,110100,13564750,10220,10220,10220,10220,0
20241212,110000,13564750,10220,10220,10220,10220,0
20241212,105900,13564750,10220,10220,10220,10220,0
20241212,105800,13564750,10220,10220,10220,10220,0
20241212,105700,13564750,10220,10220,10220,10220,0
20241212,105600,13564750,10220,10220,10220,10220,20
20241212,105500,13360350,10210,10210,10210,10210,0
20241212,105400,13360350,10210,10210,10210,10210,0
20241212,105300,13360350,10210,10210,10210,10210,0
20241212,105200,13360350,10210,10210,10210,10210,0
20241212,105100,13360350,10210,10210,10210,10210,19
20241212,105000,13166360,10210,10210,10210,10210,0
20241212,104900,13166360,10210,10210,10210,10210,0
20241212,104800,13166360,10210,10210,10210,10210,0
20241212,104700,13166360,10210,10210,10210,10210,1
20241212,104600,13156150,10180,10180,10180,10180,0
20241212,104500,13156150,10180,10180,10180,10180,0
20241212,104400,13156150,10180,10180,10180,10180,1
20241212,104300,13145970,10180,10180,10180,10180,0
20241212,104200,13145970,10180,10180,10180,10180,0
20241212,104100,13145970,10180,10180,10180,10180,0
20241212,104000,13145970,10180,10180,10180,10180,23
20241212,103900,12911830,10210,10210,10210,10210,0
20241212,103800,12911830,10210,10210,10210,10210,0
20241212,103700,12911830,10210,10210,10210,10210,0
20241212,103600,12911830,10210,10210,10210,10210,0
20241212,103500,12911830,10210,10210,10210,10210,0
20241212,103400,12911830,10210,10210,10210,10210,0
20241212,103300,12911830,10210,10210,10210,10210,0
20241212,103200,12911830,10210,10210,10210,10210,0
20241212,103100,12911830,10210,10210,10210,10210,0
20241212,103000,12911830,10210,10210,10210,10210,0
20241212,102900,12911830,10210,10210,10210,10210,0
20241212,102800,12911830,10210,10210,10210,10210,0
20241212,102700,12911830,10210,10210,10210,10210,0
20241212,102600,12911830,10210,10210,10210,10210,5
20241212,102500,12860780,10210,10210,10210,10210,0
20241212,102400,12860780,10210,10210,10210,10210,0
20241212,102300,12860780,10210,10210,10210,10210,0
20241212,102200,12860780,10210,10210,10210,10210,0
20241212,102100,12860780,10210,10210,10210,10210,0
20241212,102000,12860780,10210,10210,10210,10210,1
20241212,101900,12850570,10180,10180,10180,10180,0
20241212,101800,12850570,10180,10180,10180,10180,0
20241212,101700,12850570,10180,10180,10180,10180,0
20241212,101600,12850570,10180,10180,10180,10180,0
20241212,101500,12850570,10180,10180,10180,10180,0
20241212,101400,12850570,10180,10180,10180,10180,0
20241212,101300,12850570,10180,10180,10180,10180,0
20241212,101200,12850570,10180,10180,10180,10180,0
20241212,101100,12850570,10180,10180,10180,10180,0
20241212,101000,12850570,10180,10180,10180,10180,0
20241212,100900,12850570,10180,10180,10180,10180,0
20241212,100800,12850570,10180,10180,10180,10180,0
20241212,100700,12850570,10180,10180,10180,10180,0
20241212,100600,12850570,10180,10180,10180,10180,0
20241212,100500,12850570,10180,10180,10180,10180,0
20241212,100400,12850570,10180,10180,10180,10180,0
20241212,100300,12850570,10180,10180,10180,10180,0
20241212,100200,12850570,10180,10180,10180,10180,0
20241212,100100,12850570,10180,10180,10180,10180,0
20241212,100000,12850570,10180,10180,10180,10180,5
20241212,095900,12799670,10220,10220,10220,10220,0
20241212,095800,12799670,10220,10220,10220,10220,0
20241212,095700,12799670,10220,10220,10220,10220,0
20241212,095600,12799670,10220,10220,10220,10220,0
20241212,095500,12799670,10220,10220,10220,10220,0
20241212,095400,12799670,10220,10220,10220,10220,0
20241212,095300,12799670,10220,10220,10220,10220,0
20241212,095200,12799670,10220,10220,10220,10220,500
20241212,095100,7689670,10220,10220,10220,10220,0
20241212,095000,7689670,10220,10220,10220,10220,0
20241212,094900,7689670,10220,10220,10220,10220,0
20241212,094800,7689670,10220,10220,10220,10220,0
20241212,094700,7689670,10220,10220,10220,10220,188
20241212,094600,5768310,10220,10220,10220,10220,0
20241212,094500,5768310,10220,10220,10220,10220,0
20241212,094400,5768310,10220,10230,10230,10220,134
20241212,094300,4398490,10230,10230,10230,10230,0
20241212,094200,4398490,10230,10230,10230,10230,0
20241212,094100,4398490,10230,10230,10230,10230,0
20241212,094000,4398490,10230,10230,10230,10230,0
20241212,093900,4398490,10230,10230,10230,10230,16
20241212,093800,4234810,10250,10250,10250,10250,0
20241212,093700,4234810,10250,10250,10250,10250,0
20241212,093600,4234810,10250,10250,10250,10250,63
20241212,093500,3589060,10250,10250,10250,10250,5
20241212,093400,3537810,10220,10220,10220,10220,0
20241212,093300,3537810,10220,10220,10220,10220,0
20241212,093200,3537810,10220,10220,10220,10220,0
20241212,093100,3537810,10220,10220,10220,10220,0
20241212,093000,3537810,10220,10220,10220,10220,0
20241212,092900,3537810,10220,10220,10220,10220,0
20241212,092800,3537810,10220,10220,10220,10220,0
20241212,092700,3537810,10220,10220,10220,10220,37
20241212,092600,3159670,10220,10220,10220,10220,0
20241212,092500,3159670,10220,10220,10220,10220,1
20241212,092400,3149450,10140,10210,10210,10140,300
20241212,092300,102100,10210,10210,10210,10210,0
20241212,092200,102100,10210,10210,10210,10210,0
20241212,092100,102100,10210,10210,10210,10210,0
20241212,092000,102100,10210,10210,10210,10210,0
20241212,091900,102100,10210,10210,10210,10210,0
20241212,091800,102100,10210,10210,10210,10210,0
20241212,091700,102100,10210,10210,10210,10210,0
20241212,091600,102100,10210,10210,10210,10210,0
20241212,091500,102100,10210,10210,10210,10210,0
20241212,091400,102100,10210,10210,10210,10210,0
20241212,091300,102100,10210,10210,10210,10210,0
20241212,091200,102100,10210,10210,10210,10210,0
20241212,091100,102100,10210,10210,10210,10210,0
20241212,091000,102100,10210,10210,10210,10210,0
20241212,090900,102100,10210,10210,10210,10210,0
20241212,090800,102100,10210,10210,10210,10210,0
20241212,090700,102100,10210,10210,10210,10210,0
20241212,090600,102100,10210,10210,10210,10210,0
20241212,090500,102100,10210,10210,10210,10210,0
20241212,090400,102100,10210,10210,10210,10210,0
20241212,090300,102100,10210,10210,10210,10210,0
20241212,090200,102100,10210,10210,10210,10210,1
20241212,090100,91890,10210,10210,10210,10210,0
20241212,090000,91890,10210,10210,10210,10210,9