KissMeData/037350/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,191900,153701425,4435,4435,4435,4435,511
20241212,191800,153701425,4435,4435,4435,4435,0
20241212,191700,153701425,4435,4435,4435,4435,0
20241212,191600,153701425,4435,4435,4435,4435,0
20241212,191500,153701425,4435,4435,4435,4435,0
20241212,191400,153701425,4435,4435,4435,4435,0
20241212,191300,153701425,4435,4435,4435,4435,0
20241212,191200,153701425,4435,4435,4435,4435,0
20241212,191100,153701425,4435,4435,4435,4435,0
20241212,191000,153701425,4435,4435,4435,4435,0
20241212,190900,153701425,4435,4435,4435,4435,0
20241212,190800,153701425,4435,4435,4435,4435,0
20241212,190700,153701425,4435,4435,4435,4435,0
20241212,190600,153701425,4435,4435,4435,4435,0
20241212,190500,153701425,4435,4435,4435,4435,0
20241212,190400,153701425,4435,4435,4435,4435,0
20241212,190300,153701425,4435,4435,4435,4435,0
20241212,190200,153701425,4435,4435,4435,4435,0
20241212,190100,153701425,4435,4435,4435,4435,0
20241212,190000,153701425,4435,4435,4435,4435,0
20241212,185900,153701425,4435,4435,4435,4435,0
20241212,185800,153701425,4435,4435,4435,4435,0
20241212,185700,153701425,4435,4435,4435,4435,0
20241212,185600,153701425,4435,4435,4435,4435,0
20241212,185500,153701425,4435,4435,4435,4435,0
20241212,185400,153701425,4435,4435,4435,4435,0
20241212,185300,153701425,4435,4435,4435,4435,0
20241212,185200,153701425,4435,4435,4435,4435,0
20241212,185100,153701425,4435,4435,4435,4435,0
20241212,185000,153701425,4435,4435,4435,4435,0
20241212,184900,153701425,4435,4435,4435,4435,511
20241212,184800,153701425,4435,4435,4435,4435,0
20241212,184700,153701425,4435,4435,4435,4435,0
20241212,184600,153701425,4435,4435,4435,4435,0
20241212,184500,153701425,4435,4435,4435,4435,0
20241212,184400,153701425,4435,4435,4435,4435,0
20241212,184300,153701425,4435,4435,4435,4435,0
20241212,184200,153701425,4435,4435,4435,4435,0
20241212,184100,153701425,4435,4435,4435,4435,0
20241212,184000,153701425,4435,4435,4435,4435,0
20241212,183900,153701425,4435,4435,4435,4435,0
20241212,183800,153701425,4435,4435,4435,4435,0
20241212,183700,153701425,4435,4435,4435,4435,0
20241212,183600,153701425,4435,4435,4435,4435,0
20241212,183500,153701425,4435,4435,4435,4435,0
20241212,183400,153701425,4435,4435,4435,4435,0
20241212,183300,153701425,4435,4435,4435,4435,0
20241212,183200,153701425,4435,4435,4435,4435,0
20241212,183100,153701425,4435,4435,4435,4435,0
20241212,183000,153701425,4435,4435,4435,4435,0
20241212,182900,153701425,4435,4435,4435,4435,0
20241212,182800,153701425,4435,4435,4435,4435,0
20241212,182700,153701425,4435,4435,4435,4435,0
20241212,182600,153701425,4435,4435,4435,4435,0
20241212,182500,153701425,4435,4435,4435,4435,0
20241212,182400,153701425,4435,4435,4435,4435,0
20241212,182300,153701425,4435,4435,4435,4435,0
20241212,182200,153701425,4435,4435,4435,4435,0
20241212,182100,153701425,4435,4435,4435,4435,0
20241212,182000,153701425,4435,4435,4435,4435,0
20241212,181900,153701425,4435,4435,4435,4435,511
20241212,181800,153701425,4435,4435,4435,4435,0
20241212,181700,153701425,4435,4435,4435,4435,0
20241212,181600,153701425,4435,4435,4435,4435,0
20241212,181500,153701425,4435,4435,4435,4435,0
20241212,181400,153701425,4435,4435,4435,4435,0
20241212,181300,153701425,4435,4435,4435,4435,0
20241212,181200,153701425,4435,4435,4435,4435,0
20241212,181100,153701425,4435,4435,4435,4435,0
20241212,181000,153701425,4435,4435,4435,4435,0
20241212,180900,153701425,4435,4435,4435,4435,0
20241212,180800,153701425,4435,4435,4435,4435,0
20241212,180700,153701425,4435,4435,4435,4435,0
20241212,180600,153701425,4435,4435,4435,4435,0
20241212,180500,153701425,4435,4435,4435,4435,0
20241212,180400,153701425,4435,4435,4435,4435,0
20241212,180300,153701425,4435,4435,4435,4435,0
20241212,180200,153701425,4435,4435,4435,4435,0
20241212,180100,153701425,4435,4435,4435,4435,0
20241212,180000,153701425,4435,4435,4435,4435,0
20241212,175900,153701425,4435,4435,4435,4435,0
20241212,175800,153701425,4435,4435,4435,4435,0
20241212,175700,153701425,4435,4435,4435,4435,0
20241212,175600,153701425,4435,4435,4435,4435,0
20241212,175500,153701425,4435,4435,4435,4435,0
20241212,175400,153701425,4435,4435,4435,4435,0
20241212,175300,153701425,4435,4435,4435,4435,0
20241212,175200,153701425,4435,4435,4435,4435,0
20241212,175100,153701425,4435,4435,4435,4435,0
20241212,175000,153701425,4435,4435,4435,4435,0
20241212,174900,153701425,4435,4435,4435,4435,511
20241212,174800,153701425,4435,4435,4435,4435,0
20241212,174700,153701425,4435,4435,4435,4435,0
20241212,174600,153701425,4435,4435,4435,4435,0
20241212,174500,153701425,4435,4435,4435,4435,0
20241212,174400,153701425,4435,4435,4435,4435,0
20241212,174300,153701425,4435,4435,4435,4435,0
20241212,174200,153701425,4435,4435,4435,4435,0
20241212,174100,153701425,4435,4435,4435,4435,0
20241212,174000,153701425,4435,4435,4435,4435,0
20241212,173900,153701425,4435,4435,4435,4435,0
20241212,173800,153701425,4435,4435,4435,4435,0
20241212,173700,153701425,4435,4435,4435,4435,0
20241212,173600,153701425,4435,4435,4435,4435,0
20241212,173500,153701425,4435,4435,4435,4435,0
20241212,173400,153701425,4435,4435,4435,4435,0
20241212,173300,153701425,4435,4435,4435,4435,0
20241212,173200,153701425,4435,4435,4435,4435,0
20241212,173100,153701425,4435,4435,4435,4435,0
20241212,173000,153701425,4435,4435,4435,4435,0
20241212,172900,153701425,4435,4435,4435,4435,0
20241212,172800,153701425,4435,4435,4435,4435,0
20241212,172700,153701425,4435,4435,4435,4435,0
20241212,172600,153701425,4435,4435,4435,4435,0
20241212,172500,153701425,4435,4435,4435,4435,0
20241212,172400,153701425,4435,4435,4435,4435,0
20241212,172300,153701425,4435,4435,4435,4435,0
20241212,172200,153701425,4435,4435,4435,4435,0
20241212,172100,153701425,4435,4435,4435,4435,0
20241212,172000,153701425,4435,4435,4435,4435,0
20241212,171900,153701425,4435,4435,4435,4435,511
20241212,171800,153701425,4435,4435,4435,4435,0
20241212,171700,153701425,4435,4435,4435,4435,0
20241212,171600,153701425,4435,4435,4435,4435,0
20241212,171500,153701425,4435,4435,4435,4435,0
20241212,171400,153701425,4435,4435,4435,4435,0
20241212,171300,153701425,4435,4435,4435,4435,0
20241212,171200,153701425,4435,4435,4435,4435,0
20241212,171100,153701425,4435,4435,4435,4435,0
20241212,171000,153701425,4435,4435,4435,4435,0
20241212,170900,153701425,4435,4435,4435,4435,0
20241212,170800,153701425,4435,4435,4435,4435,0
20241212,170700,153701425,4435,4435,4435,4435,0
20241212,170600,153701425,4435,4435,4435,4435,0
20241212,170500,153701425,4435,4435,4435,4435,0
20241212,170400,153701425,4435,4435,4435,4435,0
20241212,170300,153701425,4435,4435,4435,4435,0
20241212,170200,153701425,4435,4435,4435,4435,0
20241212,170100,153701425,4435,4435,4435,4435,0
20241212,170000,153701425,4435,4435,4435,4435,0
20241212,165900,153701425,4435,4435,4435,4435,0
20241212,165800,153701425,4435,4435,4435,4435,0
20241212,165700,153701425,4435,4435,4435,4435,0
20241212,165600,153701425,4435,4435,4435,4435,0
20241212,165500,153701425,4435,4435,4435,4435,0
20241212,165400,153701425,4435,4435,4435,4435,0
20241212,165300,153701425,4435,4435,4435,4435,0
20241212,165200,153701425,4435,4435,4435,4435,0
20241212,165100,153701425,4435,4435,4435,4435,0
20241212,165000,153701425,4435,4435,4435,4435,0
20241212,164900,153701425,4435,4435,4435,4435,511
20241212,164800,153701425,4435,4435,4435,4435,0
20241212,164700,153701425,4435,4435,4435,4435,0
20241212,164600,153701425,4435,4435,4435,4435,0
20241212,164500,153701425,4435,4435,4435,4435,0
20241212,164400,153701425,4435,4435,4435,4435,0
20241212,164300,153701425,4435,4435,4435,4435,0
20241212,164200,153701425,4435,4435,4435,4435,0
20241212,164100,153701425,4435,4435,4435,4435,0
20241212,164000,153701425,4435,4435,4435,4435,0
20241212,163900,153701425,4435,4435,4435,4435,0
20241212,163800,153701425,4435,4435,4435,4435,0
20241212,163700,153701425,4435,4435,4435,4435,0
20241212,163600,153701425,4435,4435,4435,4435,0
20241212,163500,153701425,4435,4435,4435,4435,0
20241212,163400,153701425,4435,4435,4435,4435,0
20241212,163300,153701425,4435,4435,4435,4435,0
20241212,163200,153701425,4435,4435,4435,4435,0
20241212,163100,153701425,4435,4435,4435,4435,0
20241212,163000,153701425,4435,4435,4435,4435,0
20241212,162900,153701425,4435,4435,4435,4435,0
20241212,162800,153701425,4435,4435,4435,4435,0
20241212,162700,153701425,4435,4435,4435,4435,0
20241212,162600,153701425,4435,4435,4435,4435,0
20241212,162500,153701425,4435,4435,4435,4435,0
20241212,162400,153701425,4435,4435,4435,4435,0
20241212,162300,153701425,4435,4435,4435,4435,0
20241212,162200,153701425,4435,4435,4435,4435,0
20241212,162100,153701425,4435,4435,4435,4435,0
20241212,162000,153701425,4435,4435,4435,4435,0
20241212,161900,153701425,4435,4435,4435,4435,511
20241212,161800,153701425,4435,4435,4435,4435,0
20241212,161700,153701425,4435,4435,4435,4435,0
20241212,161600,153701425,4435,4435,4435,4435,0
20241212,161500,153701425,4435,4435,4435,4435,0
20241212,161400,153701425,4435,4435,4435,4435,0
20241212,161300,153701425,4435,4435,4435,4435,0
20241212,161200,153701425,4435,4435,4435,4435,0
20241212,161100,153701425,4435,4435,4435,4435,0
20241212,161000,153701425,4435,4435,4435,4435,0
20241212,160900,153701425,4435,4435,4435,4435,0
20241212,160800,153701425,4435,4435,4435,4435,0
20241212,160700,153701425,4435,4435,4435,4435,0
20241212,160600,153701425,4435,4435,4435,4435,0
20241212,160500,153701425,4435,4435,4435,4435,0
20241212,160400,153701425,4435,4435,4435,4435,0
20241212,160300,153701425,4435,4435,4435,4435,0
20241212,160200,153701425,4435,4435,4435,4435,0
20241212,160100,153701425,4435,4435,4435,4435,0
20241212,160000,153701425,4435,4435,4435,4435,0
20241212,155900,153701425,4435,4435,4435,4435,0
20241212,155800,153701425,4435,4435,4435,4435,0
20241212,155700,153701425,4435,4435,4435,4435,0
20241212,155600,153701425,4435,4435,4435,4435,0
20241212,155500,153701425,4435,4435,4435,4435,0
20241212,155400,153701425,4435,4435,4435,4435,0
20241212,155300,153701425,4435,4435,4435,4435,0
20241212,155200,153701425,4435,4435,4435,4435,0
20241212,155100,153701425,4435,4435,4435,4435,0
20241212,155000,153701425,4435,4435,4435,4435,0
20241212,154900,153701425,4435,4435,4435,4435,511
20241212,154800,153701425,4435,4435,4435,4435,0
20241212,154700,153701425,4435,4435,4435,4435,0
20241212,154600,153701425,4435,4435,4435,4435,0
20241212,154500,153701425,4435,4435,4435,4435,0
20241212,154400,153701425,4435,4435,4435,4435,0
20241212,154300,153701425,4435,4435,4435,4435,0
20241212,154200,153701425,4435,4435,4435,4435,0
20241212,154100,153701425,4435,4435,4435,4435,0
20241212,154000,153701425,4435,4435,4435,4435,0
20241212,153900,153701425,4435,4435,4435,4435,0
20241212,153800,153701425,4435,4435,4435,4435,0
20241212,153700,153701425,4435,4435,4435,4435,0
20241212,153600,153701425,4435,4435,4435,4435,0
20241212,153500,153701425,4435,4435,4435,4435,0
20241212,153400,153701425,4435,4435,4435,4435,0
20241212,153300,153701425,4435,4435,4435,4435,0
20241212,153200,153701425,4435,4435,4435,4435,0
20241212,153100,153701425,4435,4435,4435,4435,0
20241212,153000,153701425,4435,4435,4435,4435,511
20241212,152900,151435140,4435,4435,4435,4435,0
20241212,152800,151435140,4435,4435,4435,4435,0
20241212,152700,151435140,4435,4435,4435,4435,0
20241212,152600,151435140,4435,4435,4435,4435,0
20241212,152500,151435140,4435,4435,4435,4435,0
20241212,152400,151435140,4435,4435,4435,4435,0
20241212,152300,151435140,4435,4435,4435,4435,0
20241212,152200,151435140,4435,4435,4435,4435,0
20241212,152100,151435140,4435,4435,4435,4435,0
20241212,152000,151435140,4435,4435,4435,4435,0
20241212,151900,151435140,4435,4435,4435,4435,0
20241212,151800,151435140,4435,4435,4435,4435,0
20241212,151700,151435140,4435,4430,4435,4430,2443
20241212,151600,140612440,4425,4425,4425,4425,0
20241212,151500,140612440,4425,4425,4425,4425,0
20241212,151400,140612440,4425,4425,4425,4425,0
20241212,151300,140612440,4425,4425,4425,4425,0
20241212,151200,140612440,4425,4425,4425,4425,0
20241212,151100,140612440,4425,4425,4425,4425,0
20241212,151000,140612440,4425,4425,4425,4425,2
20241212,150900,140603590,4425,4425,4425,4425,0
20241212,150800,140603590,4425,4425,4425,4425,0
20241212,150700,140603590,4425,4425,4425,4425,0
20241212,150600,140603590,4425,4425,4425,4425,23
20241212,150500,140501815,4415,4415,4415,4415,10
20241212,150400,140457665,4425,4425,4425,4425,0
20241212,150300,140457665,4425,4425,4425,4425,1
20241212,150200,140453240,4425,4425,4425,4425,0
20241212,150100,140453240,4425,4425,4425,4425,0
20241212,150000,140453240,4425,4425,4425,4425,0
20241212,145900,140453240,4425,4425,4425,4425,0
20241212,145800,140453240,4425,4425,4425,4425,0
20241212,145700,140453240,4425,4425,4425,4425,0
20241212,145600,140453240,4425,4425,4425,4425,0
20241212,145500,140453240,4425,4425,4425,4425,0
20241212,145400,140453240,4425,4425,4425,4425,707
20241212,145300,137324765,4425,4425,4425,4425,0
20241212,145200,137324765,4425,4425,4425,4425,0
20241212,145100,137324765,4425,4425,4425,4425,0
20241212,145000,137324765,4425,4425,4425,4425,0
20241212,144900,137324765,4425,4425,4425,4425,0
20241212,144800,137324765,4425,4425,4425,4425,0
20241212,144700,137324765,4425,4425,4425,4425,0
20241212,144600,137324765,4425,4425,4425,4425,0
20241212,144500,137324765,4425,4425,4425,4425,1
20241212,144400,137320340,4420,4420,4420,4420,0
20241212,144300,137320340,4420,4425,4425,4420,23
20241212,144200,137218665,4425,4425,4425,4425,0
20241212,144100,137218665,4425,4425,4425,4425,0
20241212,144000,137218665,4425,4425,4425,4425,0
20241212,143900,137218665,4425,4425,4425,4425,0
20241212,143800,137218665,4425,4420,4425,4420,311
20241212,143700,135843780,4420,4415,4420,4415,245
20241212,143600,134761935,4410,4410,4410,4410,0
20241212,143500,134761935,4410,4410,4410,4410,0
20241212,143400,134761935,4410,4410,4410,4410,0
20241212,143300,134761935,4410,4410,4410,4410,0
20241212,143200,134761935,4410,4410,4410,4410,0
20241212,143100,134761935,4410,4410,4410,4410,2
20241212,143000,134753115,4410,4410,4410,4410,0
20241212,142900,134753115,4410,4410,4410,4410,0
20241212,142800,134753115,4410,4410,4410,4410,0
20241212,142700,134753115,4410,4410,4410,4410,0
20241212,142600,134753115,4410,4410,4410,4410,0
20241212,142500,134753115,4410,4410,4410,4410,0
20241212,142400,134753115,4410,4410,4410,4410,20
20241212,142300,134664915,4420,4420,4420,4420,0
20241212,142200,134664915,4420,4420,4420,4420,0
20241212,142100,134664915,4420,4420,4420,4420,0
20241212,142000,134664915,4420,4420,4420,4420,0
20241212,141900,134664915,4420,4420,4420,4420,330
20241212,141800,133206315,4420,4420,4420,4420,0
20241212,141700,133206315,4420,4420,4420,4420,0
20241212,141600,133206315,4420,4420,4420,4420,0
20241212,141500,133206315,4420,4410,4420,4410,115
20241212,141400,132699155,4420,4420,4420,4420,0
20241212,141300,132699155,4420,4420,4420,4420,0
20241212,141200,132699155,4420,4420,4420,4420,0
20241212,141100,132699155,4420,4420,4420,4420,0
20241212,141000,132699155,4420,4420,4420,4420,0
20241212,140900,132699155,4420,4420,4420,4420,0
20241212,140800,132699155,4420,4420,4420,4420,0
20241212,140700,132699155,4420,4420,4420,4420,11
20241212,140600,132650535,4420,4420,4420,4420,0
20241212,140500,132650535,4420,4420,4420,4420,0
20241212,140400,132650535,4420,4420,4420,4420,54
20241212,140300,132411855,4420,4420,4420,4420,0
20241212,140200,132411855,4420,4420,4420,4420,180
20241212,140100,131616255,4420,4420,4420,4420,1
20241212,140000,131611835,4410,4415,4415,4410,476
20241212,135900,129511740,4420,4420,4420,4420,1
20241212,135800,129507320,4415,4415,4415,4415,0
20241212,135700,129507320,4415,4415,4415,4415,0
20241212,135600,129507320,4415,4415,4415,4415,0
20241212,135500,129507320,4415,4415,4415,4415,33
20241212,135400,129361625,4420,4420,4420,4420,94
20241212,135300,128946145,4420,4420,4420,4420,116
20241212,135200,128433425,4425,4425,4425,4425,1
20241212,135100,128429000,4425,4425,4425,4425,0
20241212,135000,128429000,4425,4425,4425,4425,0
20241212,134900,128429000,4425,4425,4425,4425,61
20241212,134800,128159075,4415,4415,4415,4415,0
20241212,134700,128159075,4415,4415,4415,4415,0
20241212,134600,128159075,4415,4415,4415,4415,101
20241212,134500,127713160,4425,4425,4425,4425,0
20241212,134400,127713160,4425,4425,4425,4425,2
20241212,134300,127704310,4425,4425,4425,4425,50
20241212,134200,127483060,4425,4425,4425,4425,0
20241212,134100,127483060,4425,4425,4425,4425,0
20241212,134000,127483060,4425,4425,4425,4425,1
20241212,133900,127478635,4415,4415,4415,4415,0
20241212,133800,127478635,4415,4415,4415,4415,0
20241212,133700,127478635,4415,4415,4415,4415,0
20241212,133600,127478635,4415,4415,4415,4415,0
20241212,133500,127478635,4415,4415,4415,4415,1
20241212,133400,127474220,4425,4425,4425,4425,0
20241212,133300,127474220,4425,4425,4425,4425,0
20241212,133200,127474220,4425,4425,4425,4425,1
20241212,133100,127469795,4415,4415,4415,4415,5
20241212,133000,127447720,4425,4425,4425,4425,50
20241212,132900,127226470,4425,4425,4425,4425,0
20241212,132800,127226470,4425,4425,4425,4425,1
20241212,132700,127222045,4415,4415,4415,4415,0
20241212,132600,127222045,4415,4415,4415,4415,0
20241212,132500,127222045,4415,4415,4415,4415,0
20241212,132400,127222045,4415,4415,4415,4415,0
20241212,132300,127222045,4415,4415,4415,4415,0
20241212,132200,127222045,4415,4425,4425,4415,33
20241212,132100,127076050,4425,4425,4425,4425,0
20241212,132000,127076050,4425,4425,4425,4425,0
20241212,131900,127076050,4425,4425,4425,4425,1
20241212,131800,127071625,4420,4420,4420,4420,0
20241212,131700,127071625,4420,4420,4420,4420,0
20241212,131600,127071625,4420,4420,4420,4420,0
20241212,131500,127071625,4420,4420,4420,4420,0
20241212,131400,127071625,4420,4420,4420,4420,0
20241212,131300,127071625,4420,4420,4420,4420,0
20241212,131200,127071625,4420,4420,4420,4420,0
20241212,131100,127071625,4420,4420,4420,4420,0
20241212,131000,127071625,4420,4420,4420,4420,0
20241212,130900,127071625,4420,4420,4420,4420,0
20241212,130800,127071625,4420,4420,4420,4420,0
20241212,130700,127071625,4420,4420,4420,4420,0
20241212,130600,127071625,4420,4420,4420,4420,2
20241212,130500,127062785,4420,4420,4420,4420,0
20241212,130400,127062785,4420,4420,4420,4420,0
20241212,130300,127062785,4420,4420,4420,4420,0
20241212,130200,127062785,4420,4420,4420,4420,0
20241212,130100,127062785,4420,4420,4420,4420,246
20241212,130000,125975465,4420,4420,4420,4420,58
20241212,125900,125719105,4415,4415,4415,4415,1
20241212,125800,125714690,4420,4420,4420,4420,0
20241212,125700,125714690,4420,4420,4420,4420,1
20241212,125600,125710270,4415,4415,4415,4415,0
20241212,125500,125710270,4415,4415,4415,4415,0
20241212,125400,125710270,4415,4415,4415,4415,161
20241212,125300,124999455,4415,4415,4415,4415,0
20241212,125200,124999455,4415,4415,4415,4415,1
20241212,125100,124995040,4410,4410,4410,4410,1
20241212,125000,124990630,4410,4410,4410,4410,1
20241212,124900,124986220,4410,4410,4410,4410,0
20241212,124800,124986220,4410,4410,4410,4410,0
20241212,124700,124986220,4410,4410,4410,4410,0
20241212,124600,124986220,4410,4410,4410,4410,2
20241212,124500,124977400,4410,4410,4410,4410,0
20241212,124400,124977400,4410,4400,4410,4400,481
20241212,124300,122857260,4380,4380,4380,4380,124
20241212,124200,122314140,4400,4400,4400,4400,0
20241212,124100,122314140,4400,4400,4400,4400,0
20241212,124000,122314140,4400,4400,4400,4400,1
20241212,123900,122309740,4380,4380,4380,4380,9
20241212,123800,122270320,4395,4395,4395,4395,0
20241212,123700,122270320,4395,4395,4395,4395,0
20241212,123600,122270320,4395,4395,4395,4395,74
20241212,123500,121945090,4390,4390,4390,4390,0
20241212,123400,121945090,4390,4390,4390,4390,13
20241212,123300,121888020,4370,4370,4370,4370,0
20241212,123200,121888020,4370,4370,4370,4370,8
20241212,123100,121853060,4390,4390,4390,4390,0
20241212,123000,121853060,4390,4390,4390,4390,0
20241212,122900,121853060,4390,4390,4390,4390,1
20241212,122800,121848670,4370,4370,4370,4370,10
20241212,122700,121804970,4390,4390,4390,4390,648
20241212,122600,118960250,4390,4390,4390,4390,0
20241212,122500,118960250,4390,4390,4390,4390,1
20241212,122400,118955860,4370,4370,4370,4370,0
20241212,122300,118955860,4370,4370,4370,4370,20
20241212,122200,118868460,4370,4390,4390,4370,201
20241212,122100,117986090,4390,4390,4390,4390,0
20241212,122000,117986090,4390,4390,4390,4390,0
20241212,121900,117986090,4390,4390,4390,4390,0
20241212,121800,117986090,4390,4390,4390,4390,0
20241212,121700,117986090,4390,4390,4390,4390,0
20241212,121600,117986090,4390,4390,4390,4390,0
20241212,121500,117986090,4390,4390,4390,4390,0
20241212,121400,117986090,4390,4390,4390,4390,1
20241212,121300,117981700,4390,4390,4390,4390,0
20241212,121200,117981700,4390,4390,4390,4390,0
20241212,121100,117981700,4390,4390,4390,4390,0
20241212,121000,117981700,4390,4390,4390,4390,0
20241212,120900,117981700,4390,4390,4390,4390,0
20241212,120800,117981700,4390,4390,4390,4390,0
20241212,120700,117981700,4390,4390,4390,4390,0
20241212,120600,117981700,4390,4390,4390,4390,0
20241212,120500,117981700,4390,4390,4390,4390,0
20241212,120400,117981700,4390,4390,4390,4390,0
20241212,120300,117981700,4390,4390,4390,4390,0
20241212,120200,117981700,4390,4390,4390,4390,0
20241212,120100,117981700,4390,4390,4390,4390,0
20241212,120000,117981700,4390,4390,4390,4390,0
20241212,115900,117981700,4390,4390,4390,4390,1
20241212,115800,117977310,4360,4365,4365,4360,1300
20241212,115700,112309060,4360,4380,4380,4360,5000
20241212,115600,90495165,4380,4380,4380,4380,6
20241212,115500,90468885,4380,4380,4380,4380,0
20241212,115400,90468885,4380,4380,4380,4380,0
20241212,115300,90468885,4380,4385,4385,4380,51
20241212,115200,90245270,4385,4385,4385,4385,0
20241212,115100,90245270,4385,4385,4385,4385,0
20241212,115000,90245270,4385,4385,4385,4385,0
20241212,114900,90245270,4385,4385,4385,4385,0
20241212,114800,90245270,4385,4385,4385,4385,0
20241212,114700,90245270,4385,4385,4385,4385,0
20241212,114600,90245270,4385,4385,4385,4385,0
20241212,114500,90245270,4385,4385,4385,4385,0
20241212,114400,90245270,4385,4385,4385,4385,0
20241212,114300,90245270,4385,4385,4385,4385,0
20241212,114200,90245270,4385,4385,4385,4385,0
20241212,114100,90245270,4385,4385,4385,4385,0
20241212,114000,90245270,4385,4385,4385,4385,0
20241212,113900,90245270,4385,4385,4385,4385,0
20241212,113800,90245270,4385,4395,4395,4385,28
20241212,113700,90122240,4395,4395,4395,4395,0
20241212,113600,90122240,4395,4395,4395,4395,0
20241212,113500,90122240,4395,4395,4395,4395,0
20241212,113400,90122240,4395,4395,4395,4395,0
20241212,113300,90122240,4395,4395,4395,4395,0
20241212,113200,90122240,4395,4395,4395,4395,0
20241212,113100,90122240,4395,4395,4395,4395,0
20241212,113000,90122240,4395,4395,4395,4395,0
20241212,112900,90122240,4395,4395,4395,4395,0
20241212,112800,90122240,4395,4395,4395,4395,0
20241212,112700,90122240,4395,4395,4395,4395,0
20241212,112600,90122240,4395,4395,4395,4395,0
20241212,112500,90122240,4395,4395,4395,4395,0
20241212,112400,90122240,4395,4395,4395,4395,0
20241212,112300,90122240,4395,4395,4395,4395,0
20241212,112200,90122240,4395,4395,4395,4395,0
20241212,112100,90122240,4395,4395,4395,4395,0
20241212,112000,90122240,4395,4395,4395,4395,0
20241212,111900,90122240,4395,4395,4395,4395,0
20241212,111800,90122240,4395,4395,4395,4395,0
20241212,111700,90122240,4395,4395,4395,4395,1
20241212,111600,90117845,4395,4395,4395,4395,0
20241212,111500,90117845,4395,4395,4395,4395,0
20241212,111400,90117845,4395,4395,4395,4395,0
20241212,111300,90117845,4395,4395,4395,4395,0
20241212,111200,90117845,4395,4395,4395,4395,0
20241212,111100,90117845,4395,4395,4395,4395,0
20241212,111000,90117845,4395,4395,4395,4395,1
20241212,110900,90113450,4380,4380,4380,4380,101
20241212,110800,89671070,4395,4395,4395,4395,0
20241212,110700,89671070,4395,4395,4395,4395,0
20241212,110600,89671070,4395,4380,4395,4375,504
20241212,110500,87463655,4395,4395,4395,4395,0
20241212,110400,87463655,4395,4395,4395,4395,0
20241212,110300,87463655,4395,4395,4395,4395,1
20241212,110200,87459260,4395,4395,4395,4395,0
20241212,110100,87459260,4395,4395,4395,4395,0
20241212,110000,87459260,4395,4395,4395,4395,0
20241212,105900,87459260,4395,4395,4395,4395,0
20241212,105800,87459260,4395,4395,4395,4395,0
20241212,105700,87459260,4395,4395,4395,4395,0
20241212,105600,87459260,4395,4395,4395,4395,1
20241212,105500,87454865,4375,4375,4375,4375,0
20241212,105400,87454865,4375,4375,4375,4375,0
20241212,105300,87454865,4375,4400,4400,4375,3
20241212,105200,87441690,4375,4375,4375,4375,0
20241212,105100,87441690,4375,4400,4400,4375,6
20241212,105000,87415340,4400,4400,4400,4400,0
20241212,104900,87415340,4400,4400,4400,4400,0
20241212,104800,87415340,4400,4400,4400,4400,0
20241212,104700,87415340,4400,4400,4400,4400,0
20241212,104600,87415340,4400,4400,4400,4400,1
20241212,104500,87410940,4375,4375,4375,4375,0
20241212,104400,87410940,4375,4375,4375,4375,0
20241212,104300,87410940,4375,4375,4375,4375,1
20241212,104200,87406565,4400,4400,4400,4400,0
20241212,104100,87406565,4400,4400,4400,4400,0
20241212,104000,87406565,4400,4400,4400,4400,0
20241212,103900,87406565,4400,4400,4400,4400,0
20241212,103800,87406565,4400,4400,4400,4400,0
20241212,103700,87406565,4400,4400,4400,4400,0
20241212,103600,87406565,4400,4400,4400,4400,0
20241212,103500,87406565,4400,4390,4400,4390,1300
20241212,103400,81696605,4390,4390,4390,4390,0
20241212,103300,81696605,4390,4390,4390,4390,0
20241212,103200,81696605,4390,4390,4390,4390,0
20241212,103100,81696605,4390,4390,4390,4390,0
20241212,103000,81696605,4390,4390,4390,4390,0
20241212,102900,81696605,4390,4390,4390,4390,0
20241212,102800,81696605,4390,4390,4390,4390,0
20241212,102700,81696605,4390,4390,4390,4390,0
20241212,102600,81696605,4390,4390,4390,4390,0
20241212,102500,81696605,4390,4390,4390,4390,1
20241212,102400,81692215,4380,4380,4380,4380,0
20241212,102300,81692215,4380,4380,4380,4380,0
20241212,102200,81692215,4380,4380,4380,4380,0
20241212,102100,81692215,4380,4380,4380,4380,0
20241212,102000,81692215,4380,4380,4380,4380,0
20241212,101900,81692215,4380,4380,4380,4380,0
20241212,101800,81692215,4380,4380,4380,4380,0
20241212,101700,81692215,4380,4380,4380,4380,0
20241212,101600,81692215,4380,4390,4390,4380,3
20241212,101500,81679055,4390,4390,4390,4390,2
20241212,101400,81670275,4390,4390,4390,4390,0
20241212,101300,81670275,4390,4390,4390,4390,0
20241212,101200,81670275,4390,4390,4390,4390,0
20241212,101100,81670275,4390,4390,4390,4390,0
20241212,101000,81670275,4390,4390,4390,4390,1
20241212,100900,81665885,4365,4365,4365,4365,421
20241212,100800,79828220,4390,4390,4390,4390,0
20241212,100700,79828220,4390,4390,4390,4390,0
20241212,100600,79828220,4390,4390,4390,4390,1
20241212,100500,79823830,4385,4385,4385,4385,1
20241212,100400,79819445,4390,4390,4390,4390,0
20241212,100300,79819445,4390,4390,4390,4390,0
20241212,100200,79819445,4390,4390,4390,4390,1
20241212,100100,79815055,4385,4385,4385,4385,63
20241212,100000,79538800,4385,4385,4385,4385,0
20241212,095900,79538800,4385,4385,4385,4385,0
20241212,095800,79538800,4385,4385,4385,4385,0
20241212,095700,79538800,4385,4365,4385,4365,112
20241212,095600,79049880,4365,4365,4365,4365,5
20241212,095500,79028055,4365,4370,4370,4365,1069
20241212,095400,74360955,4385,4385,4385,4385,0
20241212,095300,74360955,4385,4385,4385,4385,0
20241212,095200,74360955,4385,4385,4385,4385,0
20241212,095100,74360955,4385,4385,4385,4385,0
20241212,095000,74360955,4385,4385,4385,4385,0
20241212,094900,74360955,4385,4385,4385,4385,14
20241212,094800,74299565,4410,4410,4410,4410,0
20241212,094700,74299565,4410,4410,4410,4410,0
20241212,094600,74299565,4410,4410,4410,4410,0
20241212,094500,74299565,4410,4410,4410,4410,1
20241212,094400,74295155,4370,4375,4375,4370,1344
20241212,094300,68419130,4425,4430,4430,4375,2004
20241212,094200,59647855,4430,4430,4430,4430,0
20241212,094100,59647855,4430,4430,4430,4430,0
20241212,094000,59647855,4430,4430,4430,4430,1
20241212,093900,59643425,4400,4400,4400,4400,0
20241212,093800,59643425,4400,4400,4400,4400,0
20241212,093700,59643425,4400,4400,4400,4400,0
20241212,093600,59643425,4400,4395,4400,4395,82
20241212,093500,59282815,4400,4430,4460,4400,4068
20241212,093400,41353525,4465,4465,4465,4465,500
20241212,093300,39121025,4465,4465,4465,4465,2
20241212,093200,39112095,4440,4465,4465,4440,293
20241212,093100,37807910,4470,4450,4470,4450,268
20241212,093000,36614390,4450,4420,4450,4420,667
20241212,092900,33652800,4420,4415,4420,4415,600
20241212,092800,31001555,4405,4405,4405,4405,30
20241212,092700,30869405,4415,4415,4415,4415,0
20241212,092600,30869405,4415,4415,4415,4415,0
20241212,092500,30869405,4415,4415,4415,4415,336
20241212,092400,29385965,4415,4400,4415,4400,1209
20241212,092300,24065030,4405,4400,4405,4400,15
20241212,092200,23998965,4410,4410,4410,4410,0
20241212,092100,23998965,4410,4410,4410,4410,0
20241212,092000,23998965,4410,4410,4410,4410,0
20241212,091900,23998965,4410,4410,4410,4410,0
20241212,091800,23998965,4410,4410,4410,4410,0
20241212,091700,23998965,4410,4410,4410,4410,0
20241212,091600,23998965,4410,4410,4410,4410,0
20241212,091500,23998965,4410,4410,4410,4410,19
20241212,091400,23915175,4410,4410,4410,4410,0
20241212,091300,23915175,4410,4410,4410,4410,0
20241212,091200,23915175,4410,4410,4410,4410,0
20241212,091100,23915175,4410,4410,4410,4410,0
20241212,091000,23915175,4410,4410,4410,4410,4
20241212,090900,23897535,4410,4410,4410,4410,140
20241212,090800,23280135,4360,4400,4410,4360,29
20241212,090700,23153400,4400,4400,4400,4400,58
20241212,090600,22898200,4390,4390,4390,4390,0
20241212,090500,22898200,4390,4390,4390,4390,0
20241212,090400,22898200,4390,4380,4390,4380,31
20241212,090300,22762120,4375,4370,4375,4370,5097
20241212,090200,463245,4370,4370,4370,4370,7
20241212,090100,432655,4370,4370,4370,4370,94
20241212,090000,21875,4375,4375,4375,4375,5