KissMeData/033310/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,191400,94131005,1745,1745,1745,1745,2668
20241212,191300,94131005,1745,1745,1745,1745,0
20241212,191200,94131005,1745,1745,1745,1745,0
20241212,191100,94131005,1745,1745,1745,1745,0
20241212,191000,94131005,1745,1745,1745,1745,0
20241212,190900,94131005,1745,1745,1745,1745,0
20241212,190800,94131005,1745,1745,1745,1745,0
20241212,190700,94131005,1745,1745,1745,1745,0
20241212,190600,94131005,1745,1745,1745,1745,0
20241212,190500,94131005,1745,1745,1745,1745,0
20241212,190400,94131005,1745,1745,1745,1745,0
20241212,190300,94131005,1745,1745,1745,1745,0
20241212,190200,94131005,1745,1745,1745,1745,0
20241212,190100,94131005,1745,1745,1745,1745,0
20241212,190000,94131005,1745,1745,1745,1745,0
20241212,185900,94131005,1745,1745,1745,1745,0
20241212,185800,94131005,1745,1745,1745,1745,0
20241212,185700,94131005,1745,1745,1745,1745,0
20241212,185600,94131005,1745,1745,1745,1745,0
20241212,185500,94131005,1745,1745,1745,1745,0
20241212,185400,94131005,1745,1745,1745,1745,0
20241212,185300,94131005,1745,1745,1745,1745,0
20241212,185200,94131005,1745,1745,1745,1745,0
20241212,185100,94131005,1745,1745,1745,1745,0
20241212,185000,94131005,1745,1745,1745,1745,0
20241212,184900,94131005,1745,1745,1745,1745,0
20241212,184800,94131005,1745,1745,1745,1745,0
20241212,184700,94131005,1745,1745,1745,1745,0
20241212,184600,94131005,1745,1745,1745,1745,0
20241212,184500,94131005,1745,1745,1745,1745,0
20241212,184400,94131005,1745,1745,1745,1745,2668
20241212,184300,94131005,1745,1745,1745,1745,0
20241212,184200,94131005,1745,1745,1745,1745,0
20241212,184100,94131005,1745,1745,1745,1745,0
20241212,184000,94131005,1745,1745,1745,1745,0
20241212,183900,94131005,1745,1745,1745,1745,0
20241212,183800,94131005,1745,1745,1745,1745,0
20241212,183700,94131005,1745,1745,1745,1745,0
20241212,183600,94131005,1745,1745,1745,1745,0
20241212,183500,94131005,1745,1745,1745,1745,0
20241212,183400,94131005,1745,1745,1745,1745,0
20241212,183300,94131005,1745,1745,1745,1745,0
20241212,183200,94131005,1745,1745,1745,1745,0
20241212,183100,94131005,1745,1745,1745,1745,0
20241212,183000,94131005,1745,1745,1745,1745,0
20241212,182900,94131005,1745,1745,1745,1745,0
20241212,182800,94131005,1745,1745,1745,1745,0
20241212,182700,94131005,1745,1745,1745,1745,0
20241212,182600,94131005,1745,1745,1745,1745,0
20241212,182500,94131005,1745,1745,1745,1745,0
20241212,182400,94131005,1745,1745,1745,1745,0
20241212,182300,94131005,1745,1745,1745,1745,0
20241212,182200,94131005,1745,1745,1745,1745,0
20241212,182100,94131005,1745,1745,1745,1745,0
20241212,182000,94131005,1745,1745,1745,1745,0
20241212,181900,94131005,1745,1745,1745,1745,0
20241212,181800,94131005,1745,1745,1745,1745,0
20241212,181700,94131005,1745,1745,1745,1745,0
20241212,181600,94131005,1745,1745,1745,1745,0
20241212,181500,94131005,1745,1745,1745,1745,0
20241212,181400,94131005,1745,1745,1745,1745,2668
20241212,181300,94131005,1745,1745,1745,1745,0
20241212,181200,94131005,1745,1745,1745,1745,0
20241212,181100,94131005,1745,1745,1745,1745,0
20241212,181000,94131005,1745,1745,1745,1745,0
20241212,180900,94131005,1745,1745,1745,1745,0
20241212,180800,94131005,1745,1745,1745,1745,0
20241212,180700,94131005,1745,1745,1745,1745,0
20241212,180600,94131005,1745,1745,1745,1745,0
20241212,180500,94131005,1745,1745,1745,1745,0
20241212,180400,94131005,1745,1745,1745,1745,0
20241212,180300,94131005,1745,1745,1745,1745,0
20241212,180200,94131005,1745,1745,1745,1745,0
20241212,180100,94131005,1745,1745,1745,1745,0
20241212,180000,94131005,1745,1745,1745,1745,0
20241212,175900,94131005,1745,1745,1745,1745,0
20241212,175800,94131005,1745,1745,1745,1745,0
20241212,175700,94131005,1745,1745,1745,1745,0
20241212,175600,94131005,1745,1745,1745,1745,0
20241212,175500,94131005,1745,1745,1745,1745,0
20241212,175400,94131005,1745,1745,1745,1745,0
20241212,175300,94131005,1745,1745,1745,1745,0
20241212,175200,94131005,1745,1745,1745,1745,0
20241212,175100,94131005,1745,1745,1745,1745,0
20241212,175000,94131005,1745,1745,1745,1745,0
20241212,174900,94131005,1745,1745,1745,1745,0
20241212,174800,94131005,1745,1745,1745,1745,0
20241212,174700,94131005,1745,1745,1745,1745,0
20241212,174600,94131005,1745,1745,1745,1745,0
20241212,174500,94131005,1745,1745,1745,1745,0
20241212,174400,94131005,1745,1745,1745,1745,2668
20241212,174300,94131005,1745,1745,1745,1745,0
20241212,174200,94131005,1745,1745,1745,1745,0
20241212,174100,94131005,1745,1745,1745,1745,0
20241212,174000,94131005,1745,1745,1745,1745,0
20241212,173900,94131005,1745,1745,1745,1745,0
20241212,173800,94131005,1745,1745,1745,1745,0
20241212,173700,94131005,1745,1745,1745,1745,0
20241212,173600,94131005,1745,1745,1745,1745,0
20241212,173500,94131005,1745,1745,1745,1745,0
20241212,173400,94131005,1745,1745,1745,1745,0
20241212,173300,94131005,1745,1745,1745,1745,0
20241212,173200,94131005,1745,1745,1745,1745,0
20241212,173100,94131005,1745,1745,1745,1745,0
20241212,173000,94131005,1745,1745,1745,1745,0
20241212,172900,94131005,1745,1745,1745,1745,0
20241212,172800,94131005,1745,1745,1745,1745,0
20241212,172700,94131005,1745,1745,1745,1745,0
20241212,172600,94131005,1745,1745,1745,1745,0
20241212,172500,94131005,1745,1745,1745,1745,0
20241212,172400,94131005,1745,1745,1745,1745,0
20241212,172300,94131005,1745,1745,1745,1745,0
20241212,172200,94131005,1745,1745,1745,1745,0
20241212,172100,94131005,1745,1745,1745,1745,0
20241212,172000,94131005,1745,1745,1745,1745,0
20241212,171900,94131005,1745,1745,1745,1745,0
20241212,171800,94131005,1745,1745,1745,1745,0
20241212,171700,94131005,1745,1745,1745,1745,0
20241212,171600,94131005,1745,1745,1745,1745,0
20241212,171500,94131005,1745,1745,1745,1745,0
20241212,171400,94131005,1745,1745,1745,1745,2668
20241212,171300,94131005,1745,1745,1745,1745,0
20241212,171200,94131005,1745,1745,1745,1745,0
20241212,171100,94131005,1745,1745,1745,1745,0
20241212,171000,94131005,1745,1745,1745,1745,0
20241212,170900,94131005,1745,1745,1745,1745,0
20241212,170800,94131005,1745,1745,1745,1745,0
20241212,170700,94131005,1745,1745,1745,1745,0
20241212,170600,94131005,1745,1745,1745,1745,0
20241212,170500,94131005,1745,1745,1745,1745,0
20241212,170400,94131005,1745,1745,1745,1745,0
20241212,170300,94131005,1745,1745,1745,1745,0
20241212,170200,94131005,1745,1745,1745,1745,0
20241212,170100,94131005,1745,1745,1745,1745,0
20241212,170000,94131005,1745,1745,1745,1745,0
20241212,165900,94131005,1745,1745,1745,1745,0
20241212,165800,94131005,1745,1745,1745,1745,0
20241212,165700,94131005,1745,1745,1745,1745,0
20241212,165600,94131005,1745,1745,1745,1745,0
20241212,165500,94131005,1745,1745,1745,1745,0
20241212,165400,94131005,1745,1745,1745,1745,0
20241212,165300,94131005,1745,1745,1745,1745,0
20241212,165200,94131005,1745,1745,1745,1745,0
20241212,165100,94131005,1745,1745,1745,1745,0
20241212,165000,94131005,1745,1745,1745,1745,0
20241212,164900,94131005,1745,1745,1745,1745,0
20241212,164800,94131005,1745,1745,1745,1745,0
20241212,164700,94131005,1745,1745,1745,1745,0
20241212,164600,94131005,1745,1745,1745,1745,0
20241212,164500,94131005,1745,1745,1745,1745,0
20241212,164400,94131005,1745,1745,1745,1745,2668
20241212,164300,94131005,1745,1745,1745,1745,0
20241212,164200,94131005,1745,1745,1745,1745,0
20241212,164100,94131005,1745,1745,1745,1745,0
20241212,164000,94131005,1745,1745,1745,1745,0
20241212,163900,94131005,1745,1745,1745,1745,0
20241212,163800,94131005,1745,1745,1745,1745,0
20241212,163700,94131005,1745,1745,1745,1745,0
20241212,163600,94131005,1745,1745,1745,1745,0
20241212,163500,94131005,1745,1745,1745,1745,0
20241212,163400,94131005,1745,1745,1745,1745,0
20241212,163300,94131005,1745,1745,1745,1745,0
20241212,163200,94131005,1745,1745,1745,1745,0
20241212,163100,94131005,1745,1745,1745,1745,0
20241212,163000,94131005,1745,1745,1745,1745,0
20241212,162900,94131005,1745,1745,1745,1745,0
20241212,162800,94131005,1745,1745,1745,1745,0
20241212,162700,94131005,1745,1745,1745,1745,0
20241212,162600,94131005,1745,1745,1745,1745,0
20241212,162500,94131005,1745,1745,1745,1745,0
20241212,162400,94131005,1745,1745,1745,1745,0
20241212,162300,94131005,1745,1745,1745,1745,0
20241212,162200,94131005,1745,1745,1745,1745,0
20241212,162100,94131005,1745,1745,1745,1745,0
20241212,162000,94131005,1745,1745,1745,1745,0
20241212,161900,94131005,1745,1745,1745,1745,0
20241212,161800,94131005,1745,1745,1745,1745,0
20241212,161700,94131005,1745,1745,1745,1745,0
20241212,161600,94131005,1745,1745,1745,1745,0
20241212,161500,94131005,1745,1745,1745,1745,0
20241212,161400,94131005,1745,1745,1745,1745,2668
20241212,161300,94131005,1745,1745,1745,1745,0
20241212,161200,94131005,1745,1745,1745,1745,0
20241212,161100,94131005,1745,1745,1745,1745,0
20241212,161000,94131005,1745,1745,1745,1745,0
20241212,160900,94131005,1745,1745,1745,1745,0
20241212,160800,94131005,1745,1745,1745,1745,0
20241212,160700,94131005,1745,1745,1745,1745,0
20241212,160600,94131005,1745,1745,1745,1745,0
20241212,160500,94131005,1745,1745,1745,1745,0
20241212,160400,94131005,1745,1745,1745,1745,0
20241212,160300,94131005,1745,1745,1745,1745,0
20241212,160200,94131005,1745,1745,1745,1745,0
20241212,160100,94131005,1745,1745,1745,1745,0
20241212,160000,94131005,1745,1745,1745,1745,0
20241212,155900,94131005,1745,1745,1745,1745,0
20241212,155800,94131005,1745,1745,1745,1745,0
20241212,155700,94131005,1745,1745,1745,1745,0
20241212,155600,94131005,1745,1745,1745,1745,0
20241212,155500,94131005,1745,1745,1745,1745,0
20241212,155400,94131005,1745,1745,1745,1745,0
20241212,155300,94131005,1745,1745,1745,1745,0
20241212,155200,94131005,1745,1745,1745,1745,0
20241212,155100,94131005,1745,1745,1745,1745,0
20241212,155000,94131005,1745,1745,1745,1745,0
20241212,154900,94131005,1745,1745,1745,1745,0
20241212,154800,94131005,1745,1745,1745,1745,0
20241212,154700,94131005,1745,1745,1745,1745,0
20241212,154600,94131005,1745,1745,1745,1745,0
20241212,154500,94131005,1745,1745,1745,1745,0
20241212,154400,94131005,1745,1745,1745,1745,2668
20241212,154300,94131005,1745,1745,1745,1745,0
20241212,154200,94131005,1745,1745,1745,1745,0
20241212,154100,94131005,1745,1745,1745,1745,0
20241212,154000,94131005,1745,1745,1745,1745,0
20241212,153900,94131005,1745,1745,1745,1745,0
20241212,153800,94131005,1745,1745,1745,1745,0
20241212,153700,94131005,1745,1745,1745,1745,0
20241212,153600,94131005,1745,1745,1745,1745,0
20241212,153500,94131005,1745,1745,1745,1745,0
20241212,153400,94131005,1745,1745,1745,1745,0
20241212,153300,94131005,1745,1745,1745,1745,0
20241212,153200,94131005,1745,1745,1745,1745,0
20241212,153100,94131005,1745,1745,1745,1745,0
20241212,153000,94131005,1745,1745,1745,1745,2668
20241212,152900,89475345,1752,1752,1752,1752,0
20241212,152800,89475345,1752,1752,1752,1752,0
20241212,152700,89475345,1752,1752,1752,1752,0
20241212,152600,89475345,1752,1752,1752,1752,0
20241212,152500,89475345,1752,1752,1752,1752,0
20241212,152400,89475345,1752,1752,1752,1752,0
20241212,152300,89475345,1752,1752,1752,1752,0
20241212,152200,89475345,1752,1752,1752,1752,0
20241212,152100,89475345,1752,1752,1752,1752,0
20241212,152000,89475345,1752,1752,1752,1752,0
20241212,151900,89475345,1752,1752,1752,1752,80
20241212,151800,89335185,1757,1757,1757,1757,1
20241212,151700,89333428,1745,1749,1749,1745,879
20241212,151600,87798597,1756,1756,1756,1756,0
20241212,151500,87798597,1756,1756,1756,1756,0
20241212,151400,87798597,1756,1756,1756,1756,0
20241212,151300,87798597,1756,1756,1756,1756,0
20241212,151200,87798597,1756,1756,1756,1756,0
20241212,151100,87798597,1756,1756,1756,1756,0
20241212,151000,87798597,1756,1756,1756,1756,0
20241212,150900,87798597,1756,1756,1756,1756,0
20241212,150800,87798597,1756,1756,1756,1756,0
20241212,150700,87798597,1756,1756,1756,1756,1
20241212,150600,87796841,1749,1749,1749,1749,224
20241212,150500,87405065,1757,1757,1757,1757,0
20241212,150400,87405065,1757,1756,1757,1756,2
20241212,150300,87401552,1750,1756,1756,1750,391
20241212,150200,86717296,1757,1757,1757,1757,0
20241212,150100,86717296,1757,1757,1757,1757,0
20241212,150000,86717296,1757,1757,1757,1757,0
20241212,145900,86717296,1757,1757,1757,1757,0
20241212,145800,86717296,1757,1757,1757,1757,22
20241212,145700,86678642,1757,1757,1757,1757,1
20241212,145600,86676885,1750,1750,1750,1750,0
20241212,145500,86676885,1750,1750,1750,1750,0
20241212,145400,86676885,1750,1750,1750,1750,0
20241212,145300,86676885,1750,1756,1756,1750,1774
20241212,145200,83572221,1756,1756,1756,1756,0
20241212,145100,83572221,1756,1756,1756,1756,1
20241212,145000,83570465,1757,1757,1757,1757,0
20241212,144900,83570465,1757,1757,1757,1757,0
20241212,144800,83570465,1757,1757,1757,1757,0
20241212,144700,83570465,1757,1757,1757,1757,0
20241212,144600,83570465,1757,1757,1757,1757,0
20241212,144500,83570465,1757,1757,1757,1757,0
20241212,144400,83570465,1757,1757,1757,1757,0
20241212,144300,83570465,1757,1757,1757,1757,0
20241212,144200,83570465,1757,1757,1757,1757,0
20241212,144100,83570465,1757,1757,1757,1757,0
20241212,144000,83570465,1757,1757,1757,1757,0
20241212,143900,83570465,1757,1757,1757,1757,0
20241212,143800,83570465,1757,1757,1757,1757,0
20241212,143700,83570465,1757,1757,1757,1757,0
20241212,143600,83570465,1757,1757,1757,1757,0
20241212,143500,83570465,1757,1757,1757,1757,50
20241212,143400,83482615,1757,1757,1757,1757,0
20241212,143300,83482615,1757,1757,1757,1757,0
20241212,143200,83482615,1757,1757,1757,1757,0
20241212,143100,83482615,1757,1755,1757,1755,901
20241212,143000,81901358,1757,1757,1757,1757,0
20241212,142900,81901358,1757,1757,1757,1757,0
20241212,142800,81901358,1757,1757,1757,1757,0
20241212,142700,81901358,1757,1757,1757,1757,1
20241212,142600,81899601,1757,1757,1757,1757,0
20241212,142500,81899601,1757,1757,1757,1757,0
20241212,142400,81899601,1757,1757,1757,1757,0
20241212,142300,81899601,1757,1757,1757,1757,0
20241212,142200,81899601,1757,1757,1757,1757,0
20241212,142100,81899601,1757,1757,1757,1757,0
20241212,142000,81899601,1757,1757,1757,1757,0
20241212,141900,81899601,1757,1757,1757,1757,0
20241212,141800,81899601,1757,1757,1757,1757,0
20241212,141700,81899601,1757,1757,1757,1757,0
20241212,141600,81899601,1757,1757,1757,1757,0
20241212,141500,81899601,1757,1757,1757,1757,0
20241212,141400,81899601,1757,1757,1757,1757,0
20241212,141300,81899601,1757,1757,1757,1757,0
20241212,141200,81899601,1757,1757,1757,1757,0
20241212,141100,81899601,1757,1757,1757,1757,0
20241212,141000,81899601,1757,1757,1757,1757,0
20241212,140900,81899601,1757,1757,1757,1757,0
20241212,140800,81899601,1757,1757,1757,1757,0
20241212,140700,81899601,1757,1757,1757,1757,1
20241212,140600,81897844,1750,1751,1751,1750,335
20241212,140500,81311593,1750,1750,1750,1750,6598
20241212,140400,69765093,1758,1758,1758,1758,1
20241212,140300,69763335,1750,1751,1751,1750,646
20241212,140200,68632684,1752,1754,1754,1752,3
20241212,140100,68627425,1755,1756,1756,1755,2
20241212,140000,68623914,1757,1757,1757,1757,0
20241212,135900,68623914,1757,1757,1757,1757,34
20241212,135800,68564176,1757,1757,1757,1757,15
20241212,135700,68537821,1757,1757,1757,1757,0
20241212,135600,68537821,1757,1757,1757,1757,0
20241212,135500,68537821,1757,1757,1757,1757,0
20241212,135400,68537821,1757,1757,1757,1757,1
20241212,135300,68536064,1754,1754,1754,1754,0
20241212,135200,68536064,1754,1754,1754,1754,0
20241212,135100,68536064,1754,1754,1754,1754,0
20241212,135000,68536064,1754,1754,1754,1754,0
20241212,134900,68536064,1754,1757,1757,1754,3050
20241212,134800,63186214,1757,1757,1757,1757,1
20241212,134700,63184457,1750,1754,1754,1750,593
20241212,134600,62146311,1758,1758,1758,1758,0
20241212,134500,62146311,1758,1759,1759,1757,554
20241212,134400,61172745,1759,1757,1759,1757,465
20241212,134300,60355398,1756,1756,1756,1756,1
20241212,134200,60353642,1757,1757,1757,1757,0
20241212,134100,60353642,1757,1757,1757,1757,0
20241212,134000,60353642,1757,1757,1757,1757,0
20241212,133900,60353642,1757,1757,1757,1757,0
20241212,133800,60353642,1757,1757,1757,1757,0
20241212,133700,60353642,1757,1757,1757,1757,0
20241212,133600,60353642,1757,1757,1757,1757,0
20241212,133500,60353642,1757,1757,1757,1757,0
20241212,133400,60353642,1757,1757,1757,1757,0
20241212,133300,60353642,1757,1757,1757,1757,1
20241212,133200,60351885,1750,1750,1750,1750,0
20241212,133100,60351885,1750,1750,1750,1750,0
20241212,133000,60351885,1750,1750,1750,1750,654
20241212,132900,59207385,1751,1751,1751,1751,0
20241212,132800,59207385,1751,1752,1752,1751,425
20241212,132700,58463079,1756,1756,1756,1756,0
20241212,132600,58463079,1756,1756,1756,1756,0
20241212,132500,58463079,1756,1756,1756,1756,0
20241212,132400,58463079,1756,1757,1757,1756,172
20241212,132300,58160965,1759,1759,1759,1759,0
20241212,132200,58160965,1759,1759,1759,1759,0
20241212,132100,58160965,1759,1759,1759,1759,1
20241212,132000,58159206,1758,1758,1758,1758,241
20241212,131900,57735528,1758,1758,1758,1758,0
20241212,131800,57735528,1758,1758,1758,1758,0
20241212,131700,57735528,1758,1758,1758,1758,0
20241212,131600,57735528,1758,1758,1758,1758,4
20241212,131500,57728496,1758,1758,1758,1758,51
20241212,131400,57638838,1758,1758,1758,1758,113
20241212,131300,57440184,1759,1759,1759,1759,1
20241212,131200,57438425,1758,1758,1758,1758,2
20241212,131100,57434909,1758,1758,1758,1758,102
20241212,131000,57255593,1758,1758,1758,1758,2
20241212,130900,57252077,1758,1758,1758,1758,0
20241212,130800,57252077,1758,1758,1758,1758,0
20241212,130700,57252077,1758,1756,1758,1756,661
20241212,130600,56091077,1757,1757,1757,1757,0
20241212,130500,56091077,1757,1757,1757,1757,0
20241212,130400,56091077,1757,1757,1757,1757,0
20241212,130300,56091077,1757,1757,1757,1757,0
20241212,130200,56091077,1757,1757,1757,1757,0
20241212,130100,56091077,1757,1757,1757,1757,0
20241212,130000,56091077,1757,1757,1757,1757,0
20241212,125900,56091077,1757,1757,1757,1757,0
20241212,125800,56091077,1757,1757,1757,1757,0
20241212,125700,56091077,1757,1757,1757,1757,0
20241212,125600,56091077,1757,1757,1757,1757,1
20241212,125500,56089320,1756,1756,1756,1756,0
20241212,125400,56089320,1756,1756,1756,1756,0
20241212,125300,56089320,1756,1756,1756,1756,0
20241212,125200,56089320,1756,1756,1756,1756,0
20241212,125100,56089320,1756,1756,1756,1756,0
20241212,125000,56089320,1756,1756,1756,1756,0
20241212,124900,56089320,1756,1756,1756,1756,0
20241212,124800,56089320,1756,1756,1756,1756,0
20241212,124700,56089320,1756,1756,1756,1756,0
20241212,124600,56089320,1756,1756,1756,1756,0
20241212,124500,56089320,1756,1756,1756,1756,0
20241212,124400,56089320,1756,1756,1756,1756,1
20241212,124300,56087564,1756,1756,1756,1756,0
20241212,124200,56087564,1756,1756,1756,1756,0
20241212,124100,56087564,1756,1756,1756,1756,0
20241212,124000,56087564,1756,1756,1756,1756,1
20241212,123900,56085808,1750,1750,1750,1750,0
20241212,123800,56085808,1750,1750,1750,1750,0
20241212,123700,56085808,1750,1750,1750,1750,0
20241212,123600,56085808,1750,1752,1752,1750,15
20241212,123500,56059535,1750,1750,1750,1750,0
20241212,123400,56059535,1750,1750,1750,1750,0
20241212,123300,56059535,1750,1750,1750,1750,0
20241212,123200,56059535,1750,1750,1750,1750,0
20241212,123100,56059535,1750,1750,1750,1750,0
20241212,123000,56059535,1750,1750,1750,1750,0
20241212,122900,56059535,1750,1750,1750,1750,0
20241212,122800,56059535,1750,1750,1750,1750,0
20241212,122700,56059535,1750,1750,1750,1750,0
20241212,122600,56059535,1750,1750,1750,1750,0
20241212,122500,56059535,1750,1750,1750,1750,0
20241212,122400,56059535,1750,1750,1750,1750,0
20241212,122300,56059535,1750,1750,1750,1750,0
20241212,122200,56059535,1750,1750,1750,1750,0
20241212,122100,56059535,1750,1750,1750,1750,0
20241212,122000,56059535,1750,1750,1750,1750,20
20241212,121900,56024535,1755,1755,1755,1755,8
20241212,121800,56010495,1750,1751,1751,1750,380
20241212,121700,55345415,1752,1752,1752,1752,101
20241212,121600,55168463,1752,1752,1752,1752,0
20241212,121500,55168463,1752,1752,1752,1752,0
20241212,121400,55168463,1752,1752,1752,1752,0
20241212,121300,55168463,1752,1752,1752,1752,0
20241212,121200,55168463,1752,1752,1752,1752,0
20241212,121100,55168463,1752,1752,1752,1752,0
20241212,121000,55168463,1752,1752,1752,1752,0
20241212,120900,55168463,1752,1752,1752,1752,0
20241212,120800,55168463,1752,1752,1752,1752,0
20241212,120700,55168463,1752,1752,1752,1752,0
20241212,120600,55168463,1752,1752,1752,1752,0
20241212,120500,55168463,1752,1752,1752,1752,0
20241212,120400,55168463,1752,1752,1752,1752,0
20241212,120300,55168463,1752,1752,1752,1752,0
20241212,120200,55168463,1752,1752,1752,1752,0
20241212,120100,55168463,1752,1752,1752,1752,0
20241212,120000,55168463,1752,1753,1755,1752,133
20241212,115900,54935414,1754,1755,1755,1754,42
20241212,115800,54861734,1758,1758,1758,1758,0
20241212,115700,54861734,1758,1758,1758,1758,0
20241212,115600,54861734,1758,1751,1758,1751,2
20241212,115500,54858225,1750,1750,1750,1750,0
20241212,115400,54858225,1750,1750,1750,1750,0
20241212,115300,54858225,1750,1753,1753,1750,1500
20241212,115200,52233149,1757,1757,1757,1757,0
20241212,115100,52233149,1757,1757,1757,1757,0
20241212,115000,52233149,1757,1757,1757,1757,0
20241212,114900,52233149,1757,1757,1757,1757,318
20241212,114800,51674423,1757,1757,1757,1757,0
20241212,114700,51674423,1757,1757,1757,1757,182
20241212,114600,51354649,1759,1759,1759,1759,0
20241212,114500,51354649,1759,1759,1759,1759,0
20241212,114400,51354649,1759,1759,1759,1759,1
20241212,114300,51352890,1750,1752,1752,1750,5541
20241212,114200,41656137,1751,1751,1751,1751,370
20241212,114100,41008267,1751,1751,1751,1751,42
20241212,114000,40934725,1751,1751,1751,1751,0
20241212,113900,40934725,1751,1752,1752,1751,3069
20241212,113800,35560874,1752,1753,1753,1752,788
20241212,113700,34180267,1753,1753,1753,1753,534
20241212,113600,33244165,1759,1759,1759,1759,0
20241212,113500,33244165,1759,1759,1759,1759,0
20241212,113400,33244165,1759,1759,1759,1759,0
20241212,113300,33244165,1759,1759,1759,1759,0
20241212,113200,33244165,1759,1759,1759,1759,0
20241212,113100,33244165,1759,1759,1759,1759,133
20241212,113000,33010218,1759,1759,1759,1759,10
20241212,112900,32992628,1752,1752,1752,1752,0
20241212,112800,32992628,1752,1752,1752,1752,0
20241212,112700,32992628,1752,1752,1752,1752,0
20241212,112600,32992628,1752,1752,1752,1752,0
20241212,112500,32992628,1752,1752,1752,1752,0
20241212,112400,32992628,1752,1752,1752,1752,0
20241212,112300,32992628,1752,1752,1752,1752,0
20241212,112200,32992628,1752,1752,1752,1752,0
20241212,112100,32992628,1752,1752,1752,1752,0
20241212,112000,32992628,1752,1752,1752,1752,0
20241212,111900,32992628,1752,1752,1752,1752,0
20241212,111800,32992628,1752,1752,1752,1752,0
20241212,111700,32992628,1752,1752,1752,1752,0
20241212,111600,32992628,1752,1752,1752,1752,800
20241212,111500,31591028,1759,1759,1759,1759,0
20241212,111400,31591028,1759,1759,1759,1759,0
20241212,111300,31591028,1759,1759,1759,1759,10
20241212,111200,31573438,1753,1753,1753,1753,839
20241212,111100,30102671,1753,1753,1753,1753,71
20241212,111000,29978208,1753,1753,1753,1753,0
20241212,110900,29978208,1753,1753,1753,1753,0
20241212,110800,29978208,1753,1753,1753,1753,0
20241212,110700,29978208,1753,1754,1754,1753,1244
20241212,110600,27797245,1756,1758,1758,1756,1929
20241212,110500,24408816,1759,1759,1759,1759,0
20241212,110400,24408816,1759,1759,1759,1759,0
20241212,110300,24408816,1759,1759,1759,1759,0
20241212,110200,24408816,1759,1759,1759,1759,0
20241212,110100,24408816,1759,1759,1759,1759,0
20241212,110000,24408816,1759,1759,1759,1759,0
20241212,105900,24408816,1759,1759,1759,1759,142
20241212,105800,24159038,1758,1758,1758,1758,50
20241212,105700,24071138,1759,1759,1759,1759,5
20241212,105600,24062343,1759,1759,1759,1759,0
20241212,105500,24062343,1759,1759,1759,1759,150
20241212,105400,23798493,1760,1760,1760,1760,161
20241212,105300,23515133,1760,1760,1760,1760,0
20241212,105200,23515133,1760,1760,1760,1760,0
20241212,105100,23515133,1760,1760,1760,1760,1
20241212,105000,23513373,1766,1766,1766,1766,0
20241212,104900,23513373,1766,1766,1766,1766,0
20241212,104800,23513373,1766,1766,1766,1766,0
20241212,104700,23513373,1766,1766,1766,1766,0
20241212,104600,23513373,1766,1766,1766,1766,0
20241212,104500,23513373,1766,1766,1766,1766,0
20241212,104400,23513373,1766,1766,1766,1766,0
20241212,104300,23513373,1766,1766,1766,1766,0
20241212,104200,23513373,1766,1766,1766,1766,0
20241212,104100,23513373,1766,1766,1766,1766,0
20241212,104000,23513373,1766,1766,1766,1766,0
20241212,103900,23513373,1766,1766,1766,1766,0
20241212,103800,23513373,1766,1766,1766,1766,200
20241212,103700,23160173,1768,1768,1768,1768,0
20241212,103600,23160173,1768,1768,1768,1768,0
20241212,103500,23160173,1768,1768,1768,1768,0
20241212,103400,23160173,1768,1768,1768,1768,0
20241212,103300,23160173,1768,1768,1768,1768,0
20241212,103200,23160173,1768,1768,1768,1768,0
20241212,103100,23160173,1768,1768,1768,1768,0
20241212,103000,23160173,1768,1768,1768,1768,0
20241212,102900,23160173,1768,1768,1768,1768,0
20241212,102800,23160173,1768,1768,1768,1768,0
20241212,102700,23160173,1768,1768,1768,1768,0
20241212,102600,23160173,1768,1768,1768,1768,0
20241212,102500,23160173,1768,1768,1768,1768,0
20241212,102400,23160173,1768,1768,1768,1768,61
20241212,102300,23052325,1770,1770,1770,1770,0
20241212,102200,23052325,1770,1770,1770,1770,0
20241212,102100,23052325,1770,1770,1770,1770,0
20241212,102000,23052325,1770,1770,1770,1770,0
20241212,101900,23052325,1770,1770,1770,1770,0
20241212,101800,23052325,1770,1770,1770,1770,0
20241212,101700,23052325,1770,1770,1770,1770,0
20241212,101600,23052325,1770,1770,1770,1770,0
20241212,101500,23052325,1770,1770,1770,1770,0
20241212,101400,23052325,1770,1770,1770,1770,1
20241212,101300,23050555,1760,1760,1760,1760,0
20241212,101200,23050555,1760,1760,1760,1760,100
20241212,101100,22874555,1760,1760,1760,1760,200
20241212,101000,22522555,1760,1760,1760,1760,200
20241212,100900,22170555,1770,1770,1770,1770,0
20241212,100800,22170555,1770,1768,1770,1768,567
20241212,100700,21167322,1768,1768,1769,1768,109
20241212,100600,20974560,1771,1771,1771,1771,0
20241212,100500,20974560,1771,1771,1771,1771,0
20241212,100400,20974560,1771,1771,1771,1771,0
20241212,100300,20974560,1771,1771,1771,1771,0
20241212,100200,20974560,1771,1771,1771,1771,0
20241212,100100,20974560,1771,1771,1771,1771,0
20241212,100000,20974560,1771,1771,1771,1771,0
20241212,095900,20974560,1771,1768,1771,1768,220
20241212,095800,20585262,1769,1769,1769,1769,0
20241212,095700,20585262,1769,1769,1769,1769,0
20241212,095600,20585262,1769,1769,1769,1769,0
20241212,095500,20585262,1769,1768,1769,1768,20
20241212,095400,20549896,1759,1759,1759,1759,0
20241212,095300,20549896,1759,1760,1760,1759,1600
20241212,095200,17735491,1760,1761,1761,1760,1300
20241212,095100,15447291,1762,1762,1762,1762,300
20241212,095000,14918691,1770,1770,1770,1770,0
20241212,094900,14918691,1770,1770,1770,1770,0
20241212,094800,14918691,1770,1770,1770,1770,520
20241212,094700,13998291,1770,1765,1770,1765,485
20241212,094600,13139982,1762,1763,1763,1762,4
20241212,094500,13132932,1765,1765,1765,1765,0
20241212,094400,13132932,1765,1765,1765,1765,0
20241212,094300,13132932,1765,1765,1765,1765,0
20241212,094200,13132932,1765,1765,1765,1765,1
20241212,094100,13131167,1765,1765,1765,1765,6
20241212,094000,13120577,1763,1761,1763,1761,20
20241212,093900,13085355,1761,1761,1761,1761,0
20241212,093800,13085355,1761,1762,1762,1761,1247
20241212,093700,10889192,1762,1762,1762,1762,211
20241212,093600,10517410,1763,1763,1763,1763,0
20241212,093500,10517410,1763,1763,1763,1763,1234
20241212,093400,8341868,1763,1763,1763,1763,0
20241212,093300,8341868,1763,1763,1763,1763,0
20241212,093200,8341868,1763,1763,1763,1763,0
20241212,093100,8341868,1763,1763,1763,1763,50
20241212,093000,8253718,1770,1770,1770,1770,10
20241212,092900,8236018,1771,1771,1771,1771,0
20241212,092800,8236018,1771,1771,1771,1771,0
20241212,092700,8236018,1771,1770,1771,1770,100
20241212,092600,8058928,1771,1771,1771,1771,0
20241212,092500,8058928,1771,1771,1771,1771,0
20241212,092400,8058928,1771,1771,1771,1771,0
20241212,092300,8058928,1771,1771,1771,1771,0
20241212,092200,8058928,1771,1769,1771,1769,60
20241212,092100,7952734,1763,1763,1763,1763,0
20241212,092000,7952734,1763,1763,1763,1763,1000
20241212,091900,6189734,1763,1763,1763,1763,556
20241212,091800,5209506,1764,1769,1769,1764,202
20241212,091700,4853168,1769,1762,1769,1762,331
20241212,091600,4267846,1762,1762,1762,1762,147
20241212,091500,4008832,1762,1761,1762,1761,26
20241212,091400,3963021,1762,1762,1762,1762,0
20241212,091300,3963021,1762,1762,1762,1762,0
20241212,091200,3963021,1762,1762,1762,1762,465
20241212,091100,3143691,1762,1762,1762,1762,0
20241212,091000,3143691,1762,1761,1762,1761,121
20241212,090900,2930509,1758,1758,1758,1758,0
20241212,090800,2930509,1758,1758,1758,1758,30
20241212,090700,2877769,1757,1758,1758,1757,384
20241212,090600,2202699,1779,1779,1779,1779,24
20241212,090500,2160003,1779,1770,1779,1770,88
20241212,090400,2003748,1780,1780,1780,1780,603
20241212,090300,930408,1780,1780,1780,1780,110
20241212,090200,734608,1803,1758,1803,1758,34
20241212,090100,674791,1824,1758,1824,1757,72
20241212,090000,548150,1825,1844,1844,1757,302