KissMeData/033560/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,191400,52073145,3060,3060,3060,3060,492
20241212,191300,52073145,3060,3060,3060,3060,0
20241212,191200,52073145,3060,3060,3060,3060,0
20241212,191100,52073145,3060,3060,3060,3060,0
20241212,191000,52073145,3060,3060,3060,3060,0
20241212,190900,52073145,3060,3060,3060,3060,0
20241212,190800,52073145,3060,3060,3060,3060,0
20241212,190700,52073145,3060,3060,3060,3060,0
20241212,190600,52073145,3060,3060,3060,3060,0
20241212,190500,52073145,3060,3060,3060,3060,0
20241212,190400,52073145,3060,3060,3060,3060,0
20241212,190300,52073145,3060,3060,3060,3060,0
20241212,190200,52073145,3060,3060,3060,3060,0
20241212,190100,52073145,3060,3060,3060,3060,0
20241212,190000,52073145,3060,3060,3060,3060,0
20241212,185900,52073145,3060,3060,3060,3060,0
20241212,185800,52073145,3060,3060,3060,3060,0
20241212,185700,52073145,3060,3060,3060,3060,0
20241212,185600,52073145,3060,3060,3060,3060,0
20241212,185500,52073145,3060,3060,3060,3060,0
20241212,185400,52073145,3060,3060,3060,3060,0
20241212,185300,52073145,3060,3060,3060,3060,0
20241212,185200,52073145,3060,3060,3060,3060,0
20241212,185100,52073145,3060,3060,3060,3060,0
20241212,185000,52073145,3060,3060,3060,3060,0
20241212,184900,52073145,3060,3060,3060,3060,0
20241212,184800,52073145,3060,3060,3060,3060,0
20241212,184700,52073145,3060,3060,3060,3060,0
20241212,184600,52073145,3060,3060,3060,3060,0
20241212,184500,52073145,3060,3060,3060,3060,0
20241212,184400,52073145,3060,3060,3060,3060,492
20241212,184300,52073145,3060,3060,3060,3060,0
20241212,184200,52073145,3060,3060,3060,3060,0
20241212,184100,52073145,3060,3060,3060,3060,0
20241212,184000,52073145,3060,3060,3060,3060,0
20241212,183900,52073145,3060,3060,3060,3060,0
20241212,183800,52073145,3060,3060,3060,3060,0
20241212,183700,52073145,3060,3060,3060,3060,0
20241212,183600,52073145,3060,3060,3060,3060,0
20241212,183500,52073145,3060,3060,3060,3060,0
20241212,183400,52073145,3060,3060,3060,3060,0
20241212,183300,52073145,3060,3060,3060,3060,0
20241212,183200,52073145,3060,3060,3060,3060,0
20241212,183100,52073145,3060,3060,3060,3060,0
20241212,183000,52073145,3060,3060,3060,3060,0
20241212,182900,52073145,3060,3060,3060,3060,0
20241212,182800,52073145,3060,3060,3060,3060,0
20241212,182700,52073145,3060,3060,3060,3060,0
20241212,182600,52073145,3060,3060,3060,3060,0
20241212,182500,52073145,3060,3060,3060,3060,0
20241212,182400,52073145,3060,3060,3060,3060,0
20241212,182300,52073145,3060,3060,3060,3060,0
20241212,182200,52073145,3060,3060,3060,3060,0
20241212,182100,52073145,3060,3060,3060,3060,0
20241212,182000,52073145,3060,3060,3060,3060,0
20241212,181900,52073145,3060,3060,3060,3060,0
20241212,181800,52073145,3060,3060,3060,3060,0
20241212,181700,52073145,3060,3060,3060,3060,0
20241212,181600,52073145,3060,3060,3060,3060,0
20241212,181500,52073145,3060,3060,3060,3060,0
20241212,181400,52073145,3060,3060,3060,3060,492
20241212,181300,52073145,3060,3060,3060,3060,0
20241212,181200,52073145,3060,3060,3060,3060,0
20241212,181100,52073145,3060,3060,3060,3060,0
20241212,181000,52073145,3060,3060,3060,3060,0
20241212,180900,52073145,3060,3060,3060,3060,0
20241212,180800,52073145,3060,3060,3060,3060,0
20241212,180700,52073145,3060,3060,3060,3060,0
20241212,180600,52073145,3060,3060,3060,3060,0
20241212,180500,52073145,3060,3060,3060,3060,0
20241212,180400,52073145,3060,3060,3060,3060,0
20241212,180300,52073145,3060,3060,3060,3060,0
20241212,180200,52073145,3060,3060,3060,3060,0
20241212,180100,52073145,3060,3060,3060,3060,0
20241212,180000,52073145,3060,3060,3060,3060,0
20241212,175900,52073145,3060,3060,3060,3060,0
20241212,175800,52073145,3060,3060,3060,3060,0
20241212,175700,52073145,3060,3060,3060,3060,0
20241212,175600,52073145,3060,3060,3060,3060,0
20241212,175500,52073145,3060,3060,3060,3060,0
20241212,175400,52073145,3060,3060,3060,3060,0
20241212,175300,52073145,3060,3060,3060,3060,0
20241212,175200,52073145,3060,3060,3060,3060,0
20241212,175100,52073145,3060,3060,3060,3060,0
20241212,175000,52073145,3060,3060,3060,3060,0
20241212,174900,52073145,3060,3060,3060,3060,0
20241212,174800,52073145,3060,3060,3060,3060,0
20241212,174700,52073145,3060,3060,3060,3060,0
20241212,174600,52073145,3060,3060,3060,3060,0
20241212,174500,52073145,3060,3060,3060,3060,0
20241212,174400,52073145,3060,3060,3060,3060,492
20241212,174300,52073145,3060,3060,3060,3060,0
20241212,174200,52073145,3060,3060,3060,3060,0
20241212,174100,52073145,3060,3060,3060,3060,0
20241212,174000,52073145,3060,3060,3060,3060,0
20241212,173900,52073145,3060,3060,3060,3060,0
20241212,173800,52073145,3060,3060,3060,3060,0
20241212,173700,52073145,3060,3060,3060,3060,0
20241212,173600,52073145,3060,3060,3060,3060,0
20241212,173500,52073145,3060,3060,3060,3060,0
20241212,173400,52073145,3060,3060,3060,3060,0
20241212,173300,52073145,3060,3060,3060,3060,0
20241212,173200,52073145,3060,3060,3060,3060,0
20241212,173100,52073145,3060,3060,3060,3060,0
20241212,173000,52073145,3060,3060,3060,3060,0
20241212,172900,52073145,3060,3060,3060,3060,0
20241212,172800,52073145,3060,3060,3060,3060,0
20241212,172700,52073145,3060,3060,3060,3060,0
20241212,172600,52073145,3060,3060,3060,3060,0
20241212,172500,52073145,3060,3060,3060,3060,0
20241212,172400,52073145,3060,3060,3060,3060,0
20241212,172300,52073145,3060,3060,3060,3060,0
20241212,172200,52073145,3060,3060,3060,3060,0
20241212,172100,52073145,3060,3060,3060,3060,0
20241212,172000,52073145,3060,3060,3060,3060,0
20241212,171900,52073145,3060,3060,3060,3060,0
20241212,171800,52073145,3060,3060,3060,3060,0
20241212,171700,52073145,3060,3060,3060,3060,0
20241212,171600,52073145,3060,3060,3060,3060,0
20241212,171500,52073145,3060,3060,3060,3060,0
20241212,171400,52073145,3060,3060,3060,3060,492
20241212,171300,52073145,3060,3060,3060,3060,0
20241212,171200,52073145,3060,3060,3060,3060,0
20241212,171100,52073145,3060,3060,3060,3060,0
20241212,171000,52073145,3060,3060,3060,3060,0
20241212,170900,52073145,3060,3060,3060,3060,0
20241212,170800,52073145,3060,3060,3060,3060,0
20241212,170700,52073145,3060,3060,3060,3060,0
20241212,170600,52073145,3060,3060,3060,3060,0
20241212,170500,52073145,3060,3060,3060,3060,0
20241212,170400,52073145,3060,3060,3060,3060,0
20241212,170300,52073145,3060,3060,3060,3060,0
20241212,170200,52073145,3060,3060,3060,3060,0
20241212,170100,52073145,3060,3060,3060,3060,0
20241212,170000,52073145,3060,3060,3060,3060,0
20241212,165900,52073145,3060,3060,3060,3060,0
20241212,165800,52073145,3060,3060,3060,3060,0
20241212,165700,52073145,3060,3060,3060,3060,0
20241212,165600,52073145,3060,3060,3060,3060,0
20241212,165500,52073145,3060,3060,3060,3060,0
20241212,165400,52073145,3060,3060,3060,3060,0
20241212,165300,52073145,3060,3060,3060,3060,0
20241212,165200,52073145,3060,3060,3060,3060,0
20241212,165100,52073145,3060,3060,3060,3060,0
20241212,165000,52073145,3060,3060,3060,3060,0
20241212,164900,52073145,3060,3060,3060,3060,0
20241212,164800,52073145,3060,3060,3060,3060,0
20241212,164700,52073145,3060,3060,3060,3060,0
20241212,164600,52073145,3060,3060,3060,3060,0
20241212,164500,52073145,3060,3060,3060,3060,0
20241212,164400,52073145,3060,3060,3060,3060,492
20241212,164300,52073145,3060,3060,3060,3060,0
20241212,164200,52073145,3060,3060,3060,3060,0
20241212,164100,52073145,3060,3060,3060,3060,0
20241212,164000,52073145,3060,3060,3060,3060,0
20241212,163900,52073145,3060,3060,3060,3060,0
20241212,163800,52073145,3060,3060,3060,3060,0
20241212,163700,52073145,3060,3060,3060,3060,0
20241212,163600,52073145,3060,3060,3060,3060,0
20241212,163500,52073145,3060,3060,3060,3060,0
20241212,163400,52073145,3060,3060,3060,3060,0
20241212,163300,52073145,3060,3060,3060,3060,0
20241212,163200,52073145,3060,3060,3060,3060,0
20241212,163100,52073145,3060,3060,3060,3060,0
20241212,163000,52073145,3060,3060,3060,3060,0
20241212,162900,52073145,3060,3060,3060,3060,0
20241212,162800,52073145,3060,3060,3060,3060,0
20241212,162700,52073145,3060,3060,3060,3060,0
20241212,162600,52073145,3060,3060,3060,3060,0
20241212,162500,52073145,3060,3060,3060,3060,0
20241212,162400,52073145,3060,3060,3060,3060,0
20241212,162300,52073145,3060,3060,3060,3060,0
20241212,162200,52073145,3060,3060,3060,3060,0
20241212,162100,52073145,3060,3060,3060,3060,0
20241212,162000,52073145,3060,3060,3060,3060,0
20241212,161900,52073145,3060,3060,3060,3060,0
20241212,161800,52073145,3060,3060,3060,3060,0
20241212,161700,52073145,3060,3060,3060,3060,0
20241212,161600,52073145,3060,3060,3060,3060,0
20241212,161500,52073145,3060,3060,3060,3060,0
20241212,161400,52073145,3060,3060,3060,3060,492
20241212,161300,52073145,3060,3060,3060,3060,0
20241212,161200,52073145,3060,3060,3060,3060,0
20241212,161100,52073145,3060,3060,3060,3060,0
20241212,161000,52073145,3060,3060,3060,3060,0
20241212,160900,52073145,3060,3060,3060,3060,0
20241212,160800,52073145,3060,3060,3060,3060,0
20241212,160700,52073145,3060,3060,3060,3060,0
20241212,160600,52073145,3060,3060,3060,3060,0
20241212,160500,52073145,3060,3060,3060,3060,0
20241212,160400,52073145,3060,3060,3060,3060,0
20241212,160300,52073145,3060,3060,3060,3060,0
20241212,160200,52073145,3060,3060,3060,3060,0
20241212,160100,52073145,3060,3060,3060,3060,0
20241212,160000,52073145,3060,3060,3060,3060,0
20241212,155900,52073145,3060,3060,3060,3060,0
20241212,155800,52073145,3060,3060,3060,3060,0
20241212,155700,52073145,3060,3060,3060,3060,0
20241212,155600,52073145,3060,3060,3060,3060,0
20241212,155500,52073145,3060,3060,3060,3060,0
20241212,155400,52073145,3060,3060,3060,3060,0
20241212,155300,52073145,3060,3060,3060,3060,0
20241212,155200,52073145,3060,3060,3060,3060,0
20241212,155100,52073145,3060,3060,3060,3060,0
20241212,155000,52073145,3060,3060,3060,3060,0
20241212,154900,52073145,3060,3060,3060,3060,0
20241212,154800,52073145,3060,3060,3060,3060,0
20241212,154700,52073145,3060,3060,3060,3060,0
20241212,154600,52073145,3060,3060,3060,3060,0
20241212,154500,52073145,3060,3060,3060,3060,0
20241212,154400,52073145,3060,3060,3060,3060,492
20241212,154300,52073145,3060,3060,3060,3060,0
20241212,154200,52073145,3060,3060,3060,3060,0
20241212,154100,52073145,3060,3060,3060,3060,0
20241212,154000,52073145,3060,3060,3060,3060,0
20241212,153900,52073145,3060,3060,3060,3060,0
20241212,153800,52073145,3060,3060,3060,3060,0
20241212,153700,52073145,3060,3060,3060,3060,0
20241212,153600,52073145,3060,3060,3060,3060,0
20241212,153500,52073145,3060,3060,3060,3060,0
20241212,153400,52073145,3060,3060,3060,3060,0
20241212,153300,52073145,3060,3060,3060,3060,0
20241212,153200,52073145,3060,3060,3060,3060,0
20241212,153100,52073145,3060,3060,3060,3060,0
20241212,153000,52073145,3060,3060,3060,3060,492
20241212,152900,50567625,3090,3090,3090,3090,0
20241212,152800,50567625,3090,3090,3090,3090,0
20241212,152700,50567625,3090,3090,3090,3090,0
20241212,152600,50567625,3090,3090,3090,3090,0
20241212,152500,50567625,3090,3090,3090,3090,0
20241212,152400,50567625,3090,3090,3090,3090,0
20241212,152300,50567625,3090,3090,3090,3090,0
20241212,152200,50567625,3090,3090,3090,3090,0
20241212,152100,50567625,3090,3090,3090,3090,0
20241212,152000,50567625,3090,3090,3090,3090,0
20241212,151900,50567625,3090,3090,3090,3090,0
20241212,151800,50567625,3090,3090,3090,3090,0
20241212,151700,50567625,3090,3090,3090,3090,0
20241212,151600,50567625,3090,3090,3090,3090,0
20241212,151500,50567625,3090,3090,3090,3090,0
20241212,151400,50567625,3090,3090,3090,3090,0
20241212,151300,50567625,3090,3090,3090,3090,0
20241212,151200,50567625,3090,3090,3090,3090,0
20241212,151100,50567625,3090,3090,3090,3090,2
20241212,151000,50561445,3090,3090,3090,3090,42
20241212,150900,50431665,3110,3110,3110,3110,0
20241212,150800,50431665,3110,3110,3110,3110,0
20241212,150700,50431665,3110,3110,3110,3110,0
20241212,150600,50431665,3110,3110,3110,3110,0
20241212,150500,50431665,3110,3110,3110,3110,0
20241212,150400,50431665,3110,3110,3110,3110,0
20241212,150300,50431665,3110,3110,3110,3110,0
20241212,150200,50431665,3110,3110,3110,3110,0
20241212,150100,50431665,3110,3110,3110,3110,0
20241212,150000,50431665,3110,3110,3110,3110,0
20241212,145900,50431665,3110,3110,3110,3110,0
20241212,145800,50431665,3110,3110,3110,3110,0
20241212,145700,50431665,3110,3110,3110,3110,0
20241212,145600,50431665,3110,3110,3110,3110,0
20241212,145500,50431665,3110,3110,3110,3110,0
20241212,145400,50431665,3110,3110,3110,3110,0
20241212,145300,50431665,3110,3110,3110,3110,0
20241212,145200,50431665,3110,3110,3110,3110,0
20241212,145100,50431665,3110,3110,3110,3110,0
20241212,145000,50431665,3110,3110,3110,3110,0
20241212,144900,50431665,3110,3110,3110,3110,0
20241212,144800,50431665,3110,3110,3110,3110,0
20241212,144700,50431665,3110,3110,3110,3110,0
20241212,144600,50431665,3110,3110,3110,3110,0
20241212,144500,50431665,3110,3110,3110,3110,0
20241212,144400,50431665,3110,3110,3110,3110,0
20241212,144300,50431665,3110,3110,3110,3110,0
20241212,144200,50431665,3110,3110,3110,3110,0
20241212,144100,50431665,3110,3110,3110,3110,0
20241212,144000,50431665,3110,3110,3110,3110,0
20241212,143900,50431665,3110,3110,3110,3110,0
20241212,143800,50431665,3110,3110,3110,3110,0
20241212,143700,50431665,3110,3110,3110,3110,0
20241212,143600,50431665,3110,3110,3110,3110,0
20241212,143500,50431665,3110,3110,3110,3110,0
20241212,143400,50431665,3110,3110,3110,3110,0
20241212,143300,50431665,3110,3110,3110,3110,0
20241212,143200,50431665,3110,3110,3110,3110,0
20241212,143100,50431665,3110,3110,3110,3110,0
20241212,143000,50431665,3110,3110,3110,3110,0
20241212,142900,50431665,3110,3110,3110,3110,0
20241212,142800,50431665,3110,3110,3110,3110,0
20241212,142700,50431665,3110,3110,3110,3110,0
20241212,142600,50431665,3110,3110,3110,3110,0
20241212,142500,50431665,3110,3110,3110,3110,0
20241212,142400,50431665,3110,3110,3110,3110,1
20241212,142300,50428555,3100,3100,3100,3100,0
20241212,142200,50428555,3100,3105,3105,3100,560
20241212,142100,48692255,3105,3105,3105,3105,0
20241212,142000,48692255,3105,3105,3105,3105,90
20241212,141900,48412805,3105,3105,3105,3105,0
20241212,141800,48412805,3105,3105,3105,3105,10
20241212,141700,48381755,3100,3100,3100,3100,0
20241212,141600,48381755,3100,3100,3100,3100,0
20241212,141500,48381755,3100,3100,3100,3100,0
20241212,141400,48381755,3100,3100,3100,3100,19
20241212,141300,48322855,3100,3100,3100,3100,200
20241212,141200,47702855,3090,3090,3090,3090,200
20241212,141100,47084855,3085,3085,3085,3085,0
20241212,141000,47084855,3085,3085,3085,3085,100
20241212,140900,46776355,3085,3085,3085,3085,0
20241212,140800,46776355,3085,3085,3085,3085,105
20241212,140700,46452430,3080,3080,3080,3080,109
20241212,140600,46116710,3080,3080,3080,3080,0
20241212,140500,46116710,3080,3080,3080,3080,0
20241212,140400,46116710,3080,3080,3080,3080,0
20241212,140300,46116710,3080,3080,3080,3080,0
20241212,140200,46116710,3080,3080,3080,3080,0
20241212,140100,46116710,3080,3080,3080,3080,0
20241212,140000,46116710,3080,3080,3080,3080,0
20241212,135900,46116710,3080,3080,3080,3080,0
20241212,135800,46116710,3080,3080,3080,3080,0
20241212,135700,46116710,3080,3080,3080,3080,50
20241212,135600,45962710,3080,3080,3080,3080,18
20241212,135500,45907270,3080,3080,3080,3080,0
20241212,135400,45907270,3080,3065,3080,3055,1301
20241212,135300,41924140,3080,3080,3080,3080,1
20241212,135200,41921060,3080,3080,3080,3080,1
20241212,135100,41917980,3065,3065,3065,3065,76
20241212,135000,41685040,3065,3065,3065,3065,0
20241212,134900,41685040,3065,3040,3065,3040,420
20241212,134800,40408125,3040,3030,3040,3030,2
20241212,134700,40402055,3035,3035,3035,3035,142
20241212,134600,39971085,3035,3035,3035,3035,0
20241212,134500,39971085,3035,3035,3035,3035,0
20241212,134400,39971085,3035,3035,3035,3035,0
20241212,134300,39971085,3035,3025,3035,3025,2
20241212,134200,39965025,3025,3025,3025,3025,0
20241212,134100,39965025,3025,3025,3025,3025,0
20241212,134000,39965025,3025,3025,3025,3025,0
20241212,133900,39965025,3025,3025,3025,3025,0
20241212,133800,39965025,3025,3030,3030,3025,150
20241212,133700,39511230,3035,3035,3035,3035,1
20241212,133600,39508195,3025,3025,3025,3025,182
20241212,133500,38957645,3025,3025,3025,3025,0
20241212,133400,38957645,3025,3020,3025,3020,32
20241212,133300,38861000,3020,3020,3020,3020,102
20241212,133200,38552960,3020,3015,3020,3015,2
20241212,133100,38546925,3010,3010,3010,3010,0
20241212,133000,38546925,3010,3010,3010,3010,0
20241212,132900,38546925,3010,3010,3010,3010,0
20241212,132800,38546925,3010,3010,3010,3010,0
20241212,132700,38546925,3010,3010,3010,3010,0
20241212,132600,38546925,3010,3010,3010,3010,0
20241212,132500,38546925,3010,3010,3010,3010,0
20241212,132400,38546925,3010,3010,3010,3010,3
20241212,132300,38537895,3020,3020,3020,3020,0
20241212,132200,38537895,3020,3020,3020,3020,0
20241212,132100,38537895,3020,3020,3020,3020,0
20241212,132000,38537895,3020,3020,3020,3020,0
20241212,131900,38537895,3020,3020,3020,3020,0
20241212,131800,38537895,3020,3020,3020,3020,0
20241212,131700,38537895,3020,3020,3020,3020,0
20241212,131600,38537895,3020,3020,3020,3020,0
20241212,131500,38537895,3020,3020,3020,3020,37
20241212,131400,38426155,3010,3010,3010,3010,0
20241212,131300,38426155,3010,3010,3010,3010,163
20241212,131200,37935525,3005,3005,3005,3005,0
20241212,131100,37935525,3005,3005,3005,3005,0
20241212,131000,37935525,3005,3005,3005,3005,0
20241212,130900,37935525,3005,3005,3005,3005,0
20241212,130800,37935525,3005,3005,3005,3005,100
20241212,130700,37635025,3010,3010,3010,3010,0
20241212,130600,37635025,3010,3000,3010,3000,201
20241212,130500,37032015,3000,2990,3000,2990,850
20241212,130400,34482025,3000,3000,3000,3000,0
20241212,130300,34482025,3000,3000,3000,3000,0
20241212,130200,34482025,3000,3000,3000,3000,0
20241212,130100,34482025,3000,3000,3000,3000,0
20241212,130000,34482025,3000,3000,3000,3000,0
20241212,125900,34482025,3000,3000,3000,3000,0
20241212,125800,34482025,3000,2995,3000,2995,51
20241212,125700,34329275,2980,2980,2980,2980,3
20241212,125600,34320335,2980,2980,2980,2980,21
20241212,125500,34257755,2995,2995,2995,2995,0
20241212,125400,34257755,2995,2995,2995,2995,0
20241212,125300,34257755,2995,2995,2995,2995,0
20241212,125200,34257755,2995,2995,2995,2995,0
20241212,125100,34257755,2995,2995,2995,2995,0
20241212,125000,34257755,2995,2995,2995,2995,217
20241212,124900,33607840,2980,2980,2980,2980,0
20241212,124800,33607840,2980,2980,2980,2980,0
20241212,124700,33607840,2980,2980,2980,2980,10
20241212,124600,33578040,2980,2980,2980,2980,37
20241212,124500,33467780,2980,2980,2980,2980,10
20241212,124400,33437980,2980,2980,2980,2975,51
20241212,124300,33286105,2985,2985,2985,2975,1666
20241212,124200,28320975,3020,3020,3020,3020,1
20241212,124100,28317955,2980,2990,3025,2975,1151
20241212,124000,24887085,3035,3000,3035,2975,801
20241212,123900,22498215,3050,3000,3050,2975,2003
20241212,123800,16533135,3000,3030,3030,3000,1000
20241212,123700,13526915,3070,3070,3070,3070,0
20241212,123600,13526915,3070,3070,3070,3070,0
20241212,123500,13526915,3070,3070,3070,3070,0
20241212,123400,13526915,3070,3070,3070,3070,0
20241212,123300,13526915,3070,3070,3070,3070,0
20241212,123200,13526915,3070,3065,3070,3065,2
20241212,123100,13520780,3005,3005,3005,3005,0
20241212,123000,13520780,3005,3005,3005,3005,0
20241212,122900,13520780,3005,3060,3060,3005,1000
20241212,122800,10496940,3060,3085,3085,3060,900
20241212,122700,7735515,3125,3125,3125,3125,0
20241212,122600,7735515,3125,3125,3125,3125,0
20241212,122500,7735515,3125,3125,3125,3125,0
20241212,122400,7735515,3125,3125,3125,3125,0
20241212,122300,7735515,3125,3125,3125,3125,0
20241212,122200,7735515,3125,3125,3125,3125,0
20241212,122100,7735515,3125,3125,3125,3125,0
20241212,122000,7735515,3125,3125,3125,3125,0
20241212,121900,7735515,3125,3125,3125,3125,0
20241212,121800,7735515,3125,3125,3125,3125,0
20241212,121700,7735515,3125,3125,3125,3125,0
20241212,121600,7735515,3125,3125,3125,3125,0
20241212,121500,7735515,3125,3125,3125,3125,0
20241212,121400,7735515,3125,3125,3125,3125,0
20241212,121300,7735515,3125,3125,3125,3125,0
20241212,121200,7735515,3125,3125,3125,3125,0
20241212,121100,7735515,3125,3125,3125,3125,0
20241212,121000,7735515,3125,3125,3125,3125,0
20241212,120900,7735515,3125,3125,3125,3125,0
20241212,120800,7735515,3125,3125,3125,3125,0
20241212,120700,7735515,3125,3125,3125,3125,0
20241212,120600,7735515,3125,3125,3125,3125,0
20241212,120500,7735515,3125,3125,3125,3125,0
20241212,120400,7735515,3125,3125,3125,3125,0
20241212,120300,7735515,3125,3125,3125,3125,0
20241212,120200,7735515,3125,3125,3125,3125,0
20241212,120100,7735515,3125,3125,3125,3125,0
20241212,120000,7735515,3125,3125,3125,3125,0
20241212,115900,7735515,3125,3125,3125,3125,0
20241212,115800,7735515,3125,3125,3125,3125,0
20241212,115700,7735515,3125,3125,3125,3125,0
20241212,115600,7735515,3125,3125,3125,3125,0
20241212,115500,7735515,3125,3125,3125,3125,0
20241212,115400,7735515,3125,3125,3125,3125,0
20241212,115300,7735515,3125,3125,3125,3125,0
20241212,115200,7735515,3125,3125,3125,3125,0
20241212,115100,7735515,3125,3120,3125,3120,5
20241212,115000,7719910,3115,3115,3115,3115,0
20241212,114900,7719910,3115,3115,3115,3115,0
20241212,114800,7719910,3115,3115,3115,3115,0
20241212,114700,7719910,3115,3115,3115,3115,0
20241212,114600,7719910,3115,3115,3115,3115,0
20241212,114500,7719910,3115,3115,3115,3115,0
20241212,114400,7719910,3115,3115,3115,3115,0
20241212,114300,7719910,3115,3115,3115,3115,0
20241212,114200,7719910,3115,3115,3115,3115,0
20241212,114100,7719910,3115,3115,3115,3115,0
20241212,114000,7719910,3115,3115,3115,3115,0
20241212,113900,7719910,3115,3115,3115,3115,0
20241212,113800,7719910,3115,3115,3115,3115,0
20241212,113700,7719910,3115,3115,3115,3115,1
20241212,113600,7716795,3115,3115,3115,3115,0
20241212,113500,7716795,3115,3115,3115,3115,0
20241212,113400,7716795,3115,3115,3115,3115,0
20241212,113300,7716795,3115,3115,3115,3115,0
20241212,113200,7716795,3115,3115,3115,3115,0
20241212,113100,7716795,3115,3115,3115,3115,0
20241212,113000,7716795,3115,3115,3115,3115,0
20241212,112900,7716795,3115,3115,3115,3115,0
20241212,112800,7716795,3115,3115,3115,3115,0
20241212,112700,7716795,3115,3115,3115,3115,0
20241212,112600,7716795,3115,3115,3115,3115,0
20241212,112500,7716795,3115,3115,3115,3115,0
20241212,112400,7716795,3115,3115,3115,3115,0
20241212,112300,7716795,3115,3115,3115,3115,0
20241212,112200,7716795,3115,3115,3115,3115,0
20241212,112100,7716795,3115,3115,3115,3115,3
20241212,112000,7707450,3115,3115,3115,3115,0
20241212,111900,7707450,3115,3115,3115,3115,0
20241212,111800,7707450,3115,3115,3115,3115,0
20241212,111700,7707450,3115,3115,3115,3115,0
20241212,111600,7707450,3115,3115,3115,3115,0
20241212,111500,7707450,3115,3115,3115,3115,0
20241212,111400,7707450,3115,3115,3115,3115,0
20241212,111300,7707450,3115,3115,3115,3115,0
20241212,111200,7707450,3115,3115,3115,3115,0
20241212,111100,7707450,3115,3115,3115,3115,0
20241212,111000,7707450,3115,3115,3115,3115,0
20241212,110900,7707450,3115,3115,3115,3115,0
20241212,110800,7707450,3115,3115,3115,3115,0
20241212,110700,7707450,3115,3115,3115,3115,0
20241212,110600,7707450,3115,3115,3115,3115,0
20241212,110500,7707450,3115,3115,3115,3115,0
20241212,110400,7707450,3115,3115,3115,3115,0
20241212,110300,7707450,3115,3115,3115,3115,0
20241212,110200,7707450,3115,3115,3115,3115,0
20241212,110100,7707450,3115,3115,3115,3115,0
20241212,110000,7707450,3115,3090,3115,3080,413
20241212,105900,6433345,3130,3130,3130,3130,0
20241212,105800,6433345,3130,3130,3130,3130,0
20241212,105700,6433345,3130,3130,3130,3130,0
20241212,105600,6433345,3130,3130,3130,3130,0
20241212,105500,6433345,3130,3130,3130,3130,0
20241212,105400,6433345,3130,3130,3130,3130,0
20241212,105300,6433345,3130,3130,3130,3130,2
20241212,105200,6427085,3135,3135,3135,3135,0
20241212,105100,6427085,3135,3135,3135,3135,0
20241212,105000,6427085,3135,3135,3135,3135,0
20241212,104900,6427085,3135,3135,3135,3135,0
20241212,104800,6427085,3135,3135,3135,3135,0
20241212,104700,6427085,3135,3135,3135,3135,0
20241212,104600,6427085,3135,3135,3135,3135,0
20241212,104500,6427085,3135,3135,3135,3135,0
20241212,104400,6427085,3135,3135,3135,3135,0
20241212,104300,6427085,3135,3135,3135,3135,0
20241212,104200,6427085,3135,3135,3135,3135,0
20241212,104100,6427085,3135,3135,3135,3135,0
20241212,104000,6427085,3135,3135,3135,3135,0
20241212,103900,6427085,3135,3135,3135,3135,0
20241212,103800,6427085,3135,3135,3135,3135,0
20241212,103700,6427085,3135,3135,3135,3135,0
20241212,103600,6427085,3135,3135,3135,3135,0
20241212,103500,6427085,3135,3135,3135,3135,0
20241212,103400,6427085,3135,3135,3135,3135,0
20241212,103300,6427085,3135,3135,3135,3135,0
20241212,103200,6427085,3135,3135,3135,3135,0
20241212,103100,6427085,3135,3135,3135,3135,0
20241212,103000,6427085,3135,3135,3135,3135,0
20241212,102900,6427085,3135,3135,3135,3135,0
20241212,102800,6427085,3135,3135,3135,3135,0
20241212,102700,6427085,3135,3135,3135,3135,0
20241212,102600,6427085,3135,3135,3135,3135,0
20241212,102500,6427085,3135,3135,3135,3135,0
20241212,102400,6427085,3135,3135,3135,3135,0
20241212,102300,6427085,3135,3135,3135,3135,0
20241212,102200,6427085,3135,3135,3135,3135,1
20241212,102100,6423950,3095,3105,3105,3090,731
20241212,102000,4160485,3155,3155,3155,3155,0
20241212,101900,4160485,3155,3155,3155,3155,0
20241212,101800,4160485,3155,3155,3155,3155,0
20241212,101700,4160485,3155,3155,3155,3155,0
20241212,101600,4160485,3155,3155,3155,3155,0
20241212,101500,4160485,3155,3155,3155,3155,0
20241212,101400,4160485,3155,3155,3155,3155,1
20241212,101300,4157330,3155,3155,3155,3155,0
20241212,101200,4157330,3155,3155,3155,3155,0
20241212,101100,4157330,3155,3155,3155,3155,0
20241212,101000,4157330,3155,3155,3155,3155,3
20241212,100900,4147865,3155,3155,3155,3155,0
20241212,100800,4147865,3155,3155,3155,3155,0
20241212,100700,4147865,3155,3155,3155,3155,0
20241212,100600,4147865,3155,3155,3155,3155,1
20241212,100500,4144710,3155,3155,3155,3155,0
20241212,100400,4144710,3155,3155,3155,3155,0
20241212,100300,4144710,3155,3155,3155,3155,0
20241212,100200,4144710,3155,3155,3155,3155,0
20241212,100100,4144710,3155,3155,3155,3155,0
20241212,100000,4144710,3155,3155,3155,3155,0
20241212,095900,4144710,3155,3155,3155,3155,0
20241212,095800,4144710,3155,3155,3155,3155,0
20241212,095700,4144710,3155,3155,3155,3155,0
20241212,095600,4144710,3155,3155,3155,3155,0
20241212,095500,4144710,3155,3155,3155,3155,0
20241212,095400,4144710,3155,3155,3155,3155,0
20241212,095300,4144710,3155,3155,3155,3155,0
20241212,095200,4144710,3155,3150,3155,3150,2
20241212,095100,4138405,3150,3150,3150,3150,1
20241212,095000,4135255,3155,3155,3155,3155,0
20241212,094900,4135255,3155,3155,3155,3155,0
20241212,094800,4135255,3155,3105,3155,3105,2
20241212,094700,4128995,3105,3105,3105,3105,60
20241212,094600,3942695,3105,3105,3105,3105,48
20241212,094500,3793655,3105,3130,3130,3105,185
20241212,094400,3219025,3180,3180,3180,3180,0
20241212,094300,3219025,3180,3180,3180,3180,0
20241212,094200,3219025,3180,3180,3180,3180,3
20241212,094100,3209485,3180,3180,3180,3180,2
20241212,094000,3203125,3180,3180,3180,3180,0
20241212,093900,3203125,3180,3180,3180,3180,1
20241212,093800,3199945,3155,3155,3155,3155,0
20241212,093700,3199945,3155,3155,3155,3155,0
20241212,093600,3199945,3155,3155,3160,3155,705
20241212,093500,975645,3155,3155,3155,3155,0
20241212,093400,975645,3155,3155,3155,3155,0
20241212,093300,975645,3155,3155,3155,3155,5
20241212,093200,959870,3170,3170,3170,3170,0
20241212,093100,959870,3170,3170,3170,3170,0
20241212,093000,959870,3170,3170,3170,3170,0
20241212,092900,959870,3170,3170,3170,3170,0
20241212,092800,959870,3170,3175,3175,3170,4
20241212,092700,947185,3180,3180,3180,3180,0
20241212,092600,947185,3180,3180,3180,3180,0
20241212,092500,947185,3180,3180,3180,3180,0
20241212,092400,947185,3180,3180,3180,3180,1
20241212,092300,944005,3180,3180,3180,3180,1
20241212,092200,940825,3115,3115,3115,3115,65
20241212,092100,738350,3105,3105,3105,3105,0
20241212,092000,738350,3105,3105,3105,3105,0
20241212,091900,738350,3105,3105,3105,3105,0
20241212,091800,738350,3105,3105,3105,3105,0
20241212,091700,738350,3105,3105,3105,3105,0
20241212,091600,738350,3105,3105,3105,3105,0
20241212,091500,738350,3105,3105,3105,3105,0
20241212,091400,738350,3105,3105,3105,3105,31
20241212,091300,642095,3105,3105,3105,3105,1
20241212,091200,638990,3225,3225,3225,3225,0
20241212,091100,638990,3225,3225,3225,3225,0
20241212,091000,638990,3225,3225,3225,3225,0
20241212,090900,638990,3225,3215,3225,3215,50
20241212,090800,477860,3255,3255,3255,3255,0
20241212,090700,477860,3255,3255,3255,3255,0
20241212,090600,477860,3255,3255,3255,3255,0
20241212,090500,477860,3255,3255,3255,3255,0
20241212,090400,477860,3255,3255,3255,3255,1
20241212,090300,474605,3255,3120,3280,3100,53
20241212,090200,308880,3120,3120,3120,3120,0
20241212,090100,308880,3120,3120,3120,3120,20
20241212,090000,246480,3120,3120,3120,3120,79