KissMeData/038500/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,192300,502404665,3020,3020,3020,3020,3313
20241211,192200,502404665,3020,3020,3020,3020,0
20241211,192100,502404665,3020,3020,3020,3020,0
20241211,192000,502404665,3020,3020,3020,3020,0
20241211,191900,502404665,3020,3020,3020,3020,0
20241211,191800,502404665,3020,3020,3020,3020,0
20241211,191700,502404665,3020,3020,3020,3020,0
20241211,191600,502404665,3020,3020,3020,3020,0
20241211,191500,502404665,3020,3020,3020,3020,0
20241211,191400,502404665,3020,3020,3020,3020,0
20241211,191300,502404665,3020,3020,3020,3020,0
20241211,191200,502404665,3020,3020,3020,3020,0
20241211,191100,502404665,3020,3020,3020,3020,0
20241211,191000,502404665,3020,3020,3020,3020,0
20241211,190900,502404665,3020,3020,3020,3020,0
20241211,190800,502404665,3020,3020,3020,3020,0
20241211,190700,502404665,3020,3020,3020,3020,0
20241211,190600,502404665,3020,3020,3020,3020,0
20241211,190500,502404665,3020,3020,3020,3020,0
20241211,190400,502404665,3020,3020,3020,3020,0
20241211,190300,502404665,3020,3020,3020,3020,0
20241211,190200,502404665,3020,3020,3020,3020,0
20241211,190100,502404665,3020,3020,3020,3020,0
20241211,190000,502404665,3020,3020,3020,3020,0
20241211,185900,502404665,3020,3020,3020,3020,0
20241211,185800,502404665,3020,3020,3020,3020,0
20241211,185700,502404665,3020,3020,3020,3020,0
20241211,185600,502404665,3020,3020,3020,3020,0
20241211,185500,502404665,3020,3020,3020,3020,0
20241211,185400,502404665,3020,3020,3020,3020,0
20241211,185300,502404665,3020,3020,3020,3020,3313
20241211,185200,502404665,3020,3020,3020,3020,0
20241211,185100,502404665,3020,3020,3020,3020,0
20241211,185000,502404665,3020,3020,3020,3020,0
20241211,184900,502404665,3020,3020,3020,3020,0
20241211,184800,502404665,3020,3020,3020,3020,0
20241211,184700,502404665,3020,3020,3020,3020,0
20241211,184600,502404665,3020,3020,3020,3020,0
20241211,184500,502404665,3020,3020,3020,3020,0
20241211,184400,502404665,3020,3020,3020,3020,0
20241211,184300,502404665,3020,3020,3020,3020,0
20241211,184200,502404665,3020,3020,3020,3020,0
20241211,184100,502404665,3020,3020,3020,3020,0
20241211,184000,502404665,3020,3020,3020,3020,0
20241211,183900,502404665,3020,3020,3020,3020,0
20241211,183800,502404665,3020,3020,3020,3020,0
20241211,183700,502404665,3020,3020,3020,3020,0
20241211,183600,502404665,3020,3020,3020,3020,0
20241211,183500,502404665,3020,3020,3020,3020,0
20241211,183400,502404665,3020,3020,3020,3020,0
20241211,183300,502404665,3020,3020,3020,3020,0
20241211,183200,502404665,3020,3020,3020,3020,0
20241211,183100,502404665,3020,3020,3020,3020,0
20241211,183000,502404665,3020,3020,3020,3020,0
20241211,182900,502404665,3020,3020,3020,3020,0
20241211,182800,502404665,3020,3020,3020,3020,0
20241211,182700,502404665,3020,3020,3020,3020,0
20241211,182600,502404665,3020,3020,3020,3020,0
20241211,182500,502404665,3020,3020,3020,3020,0
20241211,182400,502404665,3020,3020,3020,3020,0
20241211,182300,502404665,3020,3020,3020,3020,3313
20241211,182200,502404665,3020,3020,3020,3020,0
20241211,182100,502404665,3020,3020,3020,3020,0
20241211,182000,502404665,3020,3020,3020,3020,0
20241211,181900,502404665,3020,3020,3020,3020,0
20241211,181800,502404665,3020,3020,3020,3020,0
20241211,181700,502404665,3020,3020,3020,3020,0
20241211,181600,502404665,3020,3020,3020,3020,0
20241211,181500,502404665,3020,3020,3020,3020,0
20241211,181400,502404665,3020,3020,3020,3020,0
20241211,181300,502404665,3020,3020,3020,3020,0
20241211,181200,502404665,3020,3020,3020,3020,0
20241211,181100,502404665,3020,3020,3020,3020,0
20241211,181000,502404665,3020,3020,3020,3020,0
20241211,180900,502404665,3020,3020,3020,3020,0
20241211,180800,502404665,3020,3020,3020,3020,0
20241211,180700,502404665,3020,3020,3020,3020,0
20241211,180600,502404665,3020,3020,3020,3020,0
20241211,180500,502404665,3020,3020,3020,3020,0
20241211,180400,502404665,3020,3020,3020,3020,0
20241211,180300,502404665,3020,3020,3020,3020,0
20241211,180200,502404665,3020,3020,3020,3020,0
20241211,180100,502404665,3020,3020,3020,3020,0
20241211,180000,502404665,3020,3020,3020,3020,0
20241211,175900,502404665,3020,3020,3020,3020,0
20241211,175800,502404665,3020,3020,3020,3020,0
20241211,175700,502404665,3020,3020,3020,3020,0
20241211,175600,502404665,3020,3020,3020,3020,0
20241211,175500,502404665,3020,3020,3020,3020,0
20241211,175400,502404665,3020,3020,3020,3020,0
20241211,175300,502404665,3020,3020,3020,3020,3313
20241211,175200,502404665,3020,3020,3020,3020,0
20241211,175100,502404665,3020,3020,3020,3020,0
20241211,175000,502404665,3020,3020,3020,3020,0
20241211,174900,502404665,3020,3020,3020,3020,0
20241211,174800,502404665,3020,3020,3020,3020,0
20241211,174700,502404665,3020,3020,3020,3020,0
20241211,174600,502404665,3020,3020,3020,3020,0
20241211,174500,502404665,3020,3020,3020,3020,0
20241211,174400,502404665,3020,3020,3020,3020,0
20241211,174300,502404665,3020,3020,3020,3020,0
20241211,174200,502404665,3020,3020,3020,3020,0
20241211,174100,502404665,3020,3020,3020,3020,0
20241211,174000,502404665,3020,3020,3020,3020,0
20241211,173900,502404665,3020,3020,3020,3020,0
20241211,173800,502404665,3020,3020,3020,3020,0
20241211,173700,502404665,3020,3020,3020,3020,0
20241211,173600,502404665,3020,3020,3020,3020,0
20241211,173500,502404665,3020,3020,3020,3020,0
20241211,173400,502404665,3020,3020,3020,3020,0
20241211,173300,502404665,3020,3020,3020,3020,0
20241211,173200,502404665,3020,3020,3020,3020,0
20241211,173100,502404665,3020,3020,3020,3020,0
20241211,173000,502404665,3020,3020,3020,3020,0
20241211,172900,502404665,3020,3020,3020,3020,0
20241211,172800,502404665,3020,3020,3020,3020,0
20241211,172700,502404665,3020,3020,3020,3020,0
20241211,172600,502404665,3020,3020,3020,3020,0
20241211,172500,502404665,3020,3020,3020,3020,0
20241211,172400,502404665,3020,3020,3020,3020,0
20241211,172300,502404665,3020,3020,3020,3020,3313
20241211,172200,502404665,3020,3020,3020,3020,0
20241211,172100,502404665,3020,3020,3020,3020,0
20241211,172000,502404665,3020,3020,3020,3020,0
20241211,171900,502404665,3020,3020,3020,3020,0
20241211,171800,502404665,3020,3020,3020,3020,0
20241211,171700,502404665,3020,3020,3020,3020,0
20241211,171600,502404665,3020,3020,3020,3020,0
20241211,171500,502404665,3020,3020,3020,3020,0
20241211,171400,502404665,3020,3020,3020,3020,0
20241211,171300,502404665,3020,3020,3020,3020,0
20241211,171200,502404665,3020,3020,3020,3020,0
20241211,171100,502404665,3020,3020,3020,3020,0
20241211,171000,502404665,3020,3020,3020,3020,0
20241211,170900,502404665,3020,3020,3020,3020,0
20241211,170800,502404665,3020,3020,3020,3020,0
20241211,170700,502404665,3020,3020,3020,3020,0
20241211,170600,502404665,3020,3020,3020,3020,0
20241211,170500,502404665,3020,3020,3020,3020,0
20241211,170400,502404665,3020,3020,3020,3020,0
20241211,170300,502404665,3020,3020,3020,3020,0
20241211,170200,502404665,3020,3020,3020,3020,0
20241211,170100,502404665,3020,3020,3020,3020,0
20241211,170000,502404665,3020,3020,3020,3020,0
20241211,165900,502404665,3020,3020,3020,3020,0
20241211,165800,502404665,3020,3020,3020,3020,0
20241211,165700,502404665,3020,3020,3020,3020,0
20241211,165600,502404665,3020,3020,3020,3020,0
20241211,165500,502404665,3020,3020,3020,3020,0
20241211,165400,502404665,3020,3020,3020,3020,0
20241211,165300,502404665,3020,3020,3020,3020,3313
20241211,165200,502404665,3020,3020,3020,3020,0
20241211,165100,502404665,3020,3020,3020,3020,0
20241211,165000,502404665,3020,3020,3020,3020,0
20241211,164900,502404665,3020,3020,3020,3020,0
20241211,164800,502404665,3020,3020,3020,3020,0
20241211,164700,502404665,3020,3020,3020,3020,0
20241211,164600,502404665,3020,3020,3020,3020,0
20241211,164500,502404665,3020,3020,3020,3020,0
20241211,164400,502404665,3020,3020,3020,3020,0
20241211,164300,502404665,3020,3020,3020,3020,0
20241211,164200,502404665,3020,3020,3020,3020,0
20241211,164100,502404665,3020,3020,3020,3020,0
20241211,164000,502404665,3020,3020,3020,3020,0
20241211,163900,502404665,3020,3020,3020,3020,0
20241211,163800,502404665,3020,3020,3020,3020,0
20241211,163700,502404665,3020,3020,3020,3020,0
20241211,163600,502404665,3020,3020,3020,3020,0
20241211,163500,502404665,3020,3020,3020,3020,0
20241211,163400,502404665,3020,3020,3020,3020,0
20241211,163300,502404665,3020,3020,3020,3020,0
20241211,163200,502404665,3020,3020,3020,3020,0
20241211,163100,502404665,3020,3020,3020,3020,0
20241211,163000,502404665,3020,3020,3020,3020,0
20241211,162900,502404665,3020,3020,3020,3020,0
20241211,162800,502404665,3020,3020,3020,3020,0
20241211,162700,502404665,3020,3020,3020,3020,0
20241211,162600,502404665,3020,3020,3020,3020,0
20241211,162500,502404665,3020,3020,3020,3020,0
20241211,162400,502404665,3020,3020,3020,3020,0
20241211,162300,502404665,3020,3020,3020,3020,3313
20241211,162200,502404665,3020,3020,3020,3020,0
20241211,162100,502404665,3020,3020,3020,3020,0
20241211,162000,502404665,3020,3020,3020,3020,0
20241211,161900,502404665,3020,3020,3020,3020,0
20241211,161800,502404665,3020,3020,3020,3020,0
20241211,161700,502404665,3020,3020,3020,3020,0
20241211,161600,502404665,3020,3020,3020,3020,0
20241211,161500,502404665,3020,3020,3020,3020,0
20241211,161400,502404665,3020,3020,3020,3020,0
20241211,161300,502404665,3020,3020,3020,3020,0
20241211,161200,502404665,3020,3020,3020,3020,0
20241211,161100,502404665,3020,3020,3020,3020,0
20241211,161000,502404665,3020,3020,3020,3020,0
20241211,160900,502404665,3020,3020,3020,3020,0
20241211,160800,502404665,3020,3020,3020,3020,0
20241211,160700,502404665,3020,3020,3020,3020,0
20241211,160600,502404665,3020,3020,3020,3020,0
20241211,160500,502404665,3020,3020,3020,3020,0
20241211,160400,502404665,3020,3020,3020,3020,0
20241211,160300,502404665,3020,3020,3020,3020,0
20241211,160200,502404665,3020,3020,3020,3020,0
20241211,160100,502404665,3020,3020,3020,3020,0
20241211,160000,502404665,3020,3020,3020,3020,0
20241211,155900,502404665,3020,3020,3020,3020,0
20241211,155800,502404665,3020,3020,3020,3020,0
20241211,155700,502404665,3020,3020,3020,3020,0
20241211,155600,502404665,3020,3020,3020,3020,0
20241211,155500,502404665,3020,3020,3020,3020,0
20241211,155400,502404665,3020,3020,3020,3020,0
20241211,155300,502404665,3020,3020,3020,3020,3313
20241211,155200,502404665,3020,3020,3020,3020,0
20241211,155100,502404665,3020,3020,3020,3020,0
20241211,155000,502404665,3020,3020,3020,3020,0
20241211,154900,502404665,3020,3020,3020,3020,0
20241211,154800,502404665,3020,3020,3020,3020,0
20241211,154700,502404665,3020,3020,3020,3020,0
20241211,154600,502404665,3020,3020,3020,3020,0
20241211,154500,502404665,3020,3020,3020,3020,0
20241211,154400,502404665,3020,3020,3020,3020,0
20241211,154300,502404665,3020,3020,3020,3020,0
20241211,154200,502404665,3020,3020,3020,3020,0
20241211,154100,502404665,3020,3020,3020,3020,0
20241211,154000,502404665,3020,3020,3020,3020,0
20241211,153900,502404665,3020,3020,3020,3020,0
20241211,153800,502404665,3020,3020,3020,3020,0
20241211,153700,502404665,3020,3020,3020,3020,0
20241211,153600,502404665,3020,3020,3020,3020,0
20241211,153500,502404665,3020,3020,3020,3020,0
20241211,153400,502404665,3020,3020,3020,3020,0
20241211,153300,502404665,3020,3020,3020,3020,0
20241211,153200,502404665,3020,3020,3020,3020,0
20241211,153100,502404665,3020,3020,3020,3020,0
20241211,153000,502404665,3020,3020,3020,3020,3313
20241211,152900,492399405,3020,3020,3020,3020,0
20241211,152800,492399405,3020,3020,3020,3020,0
20241211,152700,492399405,3020,3020,3020,3020,0
20241211,152600,492399405,3020,3020,3020,3020,0
20241211,152500,492399405,3020,3020,3020,3020,0
20241211,152400,492399405,3020,3020,3020,3020,0
20241211,152300,492399405,3020,3020,3020,3020,0
20241211,152200,492399405,3020,3020,3020,3020,0
20241211,152100,492399405,3020,3020,3020,3020,0
20241211,152000,492399405,3020,3020,3020,3020,0
20241211,151900,492399405,3020,3025,3025,3020,3321
20241211,151800,482369980,3020,3020,3020,3020,6
20241211,151700,482351860,3020,3020,3020,3020,2
20241211,151600,482345820,3020,3020,3020,3020,504
20241211,151500,480823740,3020,3020,3020,3020,500
20241211,151400,479313740,3025,3025,3025,3025,892
20241211,151300,476615440,3030,3030,3030,3030,0
20241211,151200,476615440,3030,3025,3030,3025,312
20241211,151100,475670955,3025,3025,3025,3025,106
20241211,151000,475350305,3030,3030,3030,3030,3
20241211,150900,475341215,3020,3030,3030,3020,506
20241211,150800,473810560,3030,3030,3030,3030,10
20241211,150700,473780260,3030,3030,3030,3030,31
20241211,150600,473686330,3025,3025,3025,3025,1157
20241211,150500,470186405,3020,3020,3020,3020,303
20241211,150400,469271345,3020,3020,3020,3020,0
20241211,150300,469271345,3020,3025,3025,3020,303
20241211,150200,468354785,3025,3025,3025,3025,1674
20241211,150100,463290935,3025,3025,3025,3025,4
20241211,150000,463278835,3025,3025,3025,3025,13
20241211,145900,463239510,3025,3025,3025,3025,0
20241211,145800,463239510,3025,3025,3025,3025,0
20241211,145700,463239510,3025,3030,3030,3025,11
20241211,145600,463206225,3030,3030,3030,3030,0
20241211,145500,463206225,3030,3030,3030,3030,0
20241211,145400,463206225,3030,3030,3030,3030,0
20241211,145300,463206225,3030,3030,3030,3030,0
20241211,145200,463206225,3030,3030,3030,3030,0
20241211,145100,463206225,3030,3030,3030,3030,0
20241211,145000,463206225,3030,3030,3030,3030,0
20241211,144900,463206225,3030,3030,3030,3030,596
20241211,144800,461400345,3030,3030,3030,3030,0
20241211,144700,461400345,3030,3030,3030,3030,0
20241211,144600,461400345,3030,3030,3030,3030,320
20241211,144500,460430745,3030,3030,3030,3030,0
20241211,144400,460430745,3030,3030,3030,3030,0
20241211,144300,460430745,3030,3030,3030,3030,0
20241211,144200,460430745,3030,3035,3035,3030,68
20241211,144100,460224435,3030,3030,3030,3030,1
20241211,144000,460221405,3030,3030,3030,3030,2
20241211,143900,460215345,3030,3030,3030,3030,213
20241211,143800,459569955,3030,3030,3030,3030,30
20241211,143700,459479055,3030,3030,3030,3030,30
20241211,143600,459388155,3035,3035,3035,3035,0
20241211,143500,459388155,3035,3035,3035,3035,0
20241211,143400,459388155,3035,3035,3035,3035,9
20241211,143300,459360840,3030,3025,3030,3025,1502
20241211,143200,454809790,3025,3025,3025,3025,48
20241211,143100,454664590,3025,3025,3025,3025,2019
20241211,143000,448557115,3025,3020,3025,3020,3141
20241211,142900,439070225,3020,3020,3020,3020,0
20241211,142800,439070225,3020,3020,3020,3020,1
20241211,142700,439067205,3015,3015,3015,3015,0
20241211,142600,439067205,3015,3015,3015,3015,0
20241211,142500,439067205,3015,3015,3015,3015,4
20241211,142400,439055145,3015,3015,3015,3015,17
20241211,142300,439003890,3020,3020,3020,3020,30
20241211,142200,438913290,3020,3020,3020,3020,0
20241211,142100,438913290,3020,3020,3020,3020,10
20241211,142000,438883090,3020,3020,3020,3020,0
20241211,141900,438883090,3020,3020,3020,3020,23
20241211,141800,438813630,3015,3015,3015,3015,0
20241211,141700,438813630,3015,3015,3015,3015,0
20241211,141600,438813630,3015,3015,3015,3015,1074
20241211,141500,435575520,3015,3015,3015,3015,0
20241211,141400,435575520,3015,3015,3015,3015,20
20241211,141300,435515220,3015,3015,3015,3015,14
20241211,141200,435473010,3020,3020,3020,3020,0
20241211,141100,435473010,3020,3020,3020,3020,3
20241211,141000,435463950,3015,3015,3015,3015,0
20241211,140900,435463950,3015,3015,3015,3015,0
20241211,140800,435463950,3015,3015,3015,3015,1877
20241211,140700,429804795,3010,3010,3010,3010,1585
20241211,140600,425033945,3015,3015,3015,3015,0
20241211,140500,425033945,3015,3015,3015,3015,0
20241211,140400,425033945,3015,3015,3015,3015,0
20241211,140300,425033945,3015,3015,3015,3010,2530
20241211,140200,417407330,3010,3010,3010,3010,48
20241211,140100,417262850,3020,3010,3020,3010,348
20241211,140000,416215360,3015,3015,3015,3015,0
20241211,135900,416215360,3015,3015,3015,3015,858
20241211,135800,413628490,3015,3015,3015,3015,2500
20241211,135700,406090990,3015,3015,3015,3015,2261
20241211,135600,399274075,3015,3015,3015,3015,0
20241211,135500,399274075,3015,3015,3015,3015,0
20241211,135400,399274075,3015,3015,3015,3015,0
20241211,135300,399274075,3015,3015,3015,3015,0
20241211,135200,399274075,3015,3015,3015,3015,1912
20241211,135100,393509395,3015,3015,3015,3015,0
20241211,135000,393509395,3015,3015,3015,3015,1
20241211,134900,393506380,3010,3010,3010,3010,8
20241211,134800,393482300,3010,3010,3010,3010,60
20241211,134700,393301700,3010,3010,3010,3010,50
20241211,134600,393151200,3010,3010,3010,3010,0
20241211,134500,393151200,3010,3010,3010,3010,1
20241211,134400,393148190,3005,3005,3005,3005,0
20241211,134300,393148190,3005,3005,3005,3005,28
20241211,134200,393064050,3010,3020,3020,3010,5484
20241211,134100,376550670,3020,3020,3020,3020,1
20241211,134000,376547650,3015,3015,3015,3015,3176
20241211,133900,366972010,3015,3015,3015,3015,0
20241211,133800,366972010,3015,3015,3015,3015,0
20241211,133700,366972010,3015,3015,3015,3015,0
20241211,133600,366972010,3015,3015,3015,3015,100
20241211,133500,366670510,3015,3015,3015,3015,0
20241211,133400,366670510,3015,3015,3015,3015,0
20241211,133300,366670510,3015,3015,3015,3015,0
20241211,133200,366670510,3015,3015,3015,3015,5
20241211,133100,366655435,3010,3010,3010,3010,15
20241211,133000,366610285,3010,3010,3010,3010,20
20241211,132900,366550085,3010,3010,3010,3010,564
20241211,132800,364852445,3010,3010,3010,3010,0
20241211,132700,364852445,3010,3010,3010,3010,0
20241211,132600,364852445,3010,3010,3010,3010,0
20241211,132500,364852445,3010,3010,3010,3010,1
20241211,132400,364849435,3015,3020,3020,3015,46
20241211,132300,364710595,3020,3020,3020,3020,2
20241211,132200,364704555,3020,3020,3020,3020,200
20241211,132100,364100555,3020,3020,3020,3020,1
20241211,132000,364097535,3015,3015,3015,3015,0
20241211,131900,364097535,3015,3015,3015,3015,0
20241211,131800,364097535,3015,3015,3015,3015,129
20241211,131700,363708600,3015,3015,3015,3015,0
20241211,131600,363708600,3015,3015,3015,3015,0
20241211,131500,363708600,3015,3015,3015,3015,33
20241211,131400,363609105,3015,3015,3015,3015,0
20241211,131300,363609105,3015,3015,3015,3015,0
20241211,131200,363609105,3015,3015,3015,3015,4955
20241211,131100,348669780,3010,3010,3010,3010,0
20241211,131000,348669780,3010,3010,3010,3010,0
20241211,130900,348669780,3010,3010,3010,3010,200
20241211,130800,348067780,3015,3010,3015,3010,58
20241211,130700,347892945,3010,3015,3015,3010,101
20241211,130600,347588435,3010,3010,3010,3010,0
20241211,130500,347588435,3010,3010,3010,3010,2
20241211,130400,347582415,3010,3010,3010,3010,0
20241211,130300,347582415,3010,3010,3010,3010,6
20241211,130200,347564355,3010,3010,3010,3010,3
20241211,130100,347555325,3010,3010,3010,3010,32
20241211,130000,347459005,3010,3010,3010,3010,1045
20241211,125900,344313555,3015,3015,3015,3015,0
20241211,125800,344313555,3015,3015,3015,3015,0
20241211,125700,344313555,3015,3015,3015,3015,0
20241211,125600,344313555,3015,3015,3015,3015,0
20241211,125500,344313555,3015,3015,3015,3015,0
20241211,125400,344313555,3015,3015,3015,3015,30
20241211,125300,344223105,3010,3010,3010,3010,172
20241211,125200,343705385,3010,3010,3010,3010,48
20241211,125100,343560905,3010,3010,3010,3010,0
20241211,125000,343560905,3010,3010,3010,3010,26
20241211,124900,343482645,3015,3015,3015,3015,0
20241211,124800,343482645,3015,3010,3015,3010,618
20241211,124700,341622455,3010,3015,3015,3010,526
20241211,124600,340036695,3010,3015,3015,3010,547
20241211,124500,338387725,3015,3015,3015,3015,0
20241211,124400,338387725,3015,3015,3015,3015,0
20241211,124300,338387725,3015,3015,3015,3015,5
20241211,124200,338372650,3015,3015,3015,3015,0
20241211,124100,338372650,3015,3015,3015,3015,210
20241211,124000,337739500,3015,3015,3015,3015,1
20241211,123900,337736485,3010,3010,3010,3010,23
20241211,123800,337667255,3015,3015,3015,3015,0
20241211,123700,337667255,3015,3015,3015,3015,1
20241211,123600,337664240,3005,3005,3005,3005,33
20241211,123500,337565075,3010,3010,3010,3010,0
20241211,123400,337565075,3010,3010,3010,3010,500
20241211,123300,336060075,3010,3010,3010,3010,0
20241211,123200,336060075,3010,3010,3010,3010,0
20241211,123100,336060075,3010,3010,3010,3010,0
20241211,123000,336060075,3010,3010,3010,3010,0
20241211,122900,336060075,3010,3010,3010,3010,55
20241211,122800,335894525,3015,3015,3015,3015,13
20241211,122700,335855330,3010,3010,3010,3010,1
20241211,122600,335852320,3010,3010,3010,3010,11
20241211,122500,335819210,3010,3010,3010,3010,2
20241211,122400,335813190,3010,3010,3010,3010,2402
20241211,122300,328583170,3010,3010,3010,3010,0
20241211,122200,328583170,3010,3010,3010,3010,0
20241211,122100,328583170,3010,3010,3010,3010,12
20241211,122000,328547050,3010,3010,3010,3010,0
20241211,121900,328547050,3010,3010,3010,3010,0
20241211,121800,328547050,3010,3010,3010,3010,500
20241211,121700,327042050,3010,3010,3010,3010,0
20241211,121600,327042050,3010,3010,3010,3005,476
20241211,121500,325611660,3005,3005,3010,3005,563
20241211,121400,323919840,3005,3005,3005,3005,16
20241211,121300,323871760,3005,3005,3005,3005,0
20241211,121200,323871760,3005,3005,3005,3005,0
20241211,121100,323871760,3005,3000,3005,2995,21
20241211,121000,323808795,3005,3005,3005,3005,0
20241211,120900,323808795,3005,3000,3005,2995,51
20241211,120800,323656010,3005,3005,3005,3005,0
20241211,120700,323656010,3005,3005,3005,3005,50
20241211,120600,323505760,3005,3005,3005,3005,0
20241211,120500,323505760,3005,3005,3005,3005,0
20241211,120400,323505760,3005,3000,3005,2995,685
20241211,120300,321450870,3005,3000,3005,3000,49
20241211,120200,321303865,3000,3000,3000,3000,3
20241211,120100,321294865,3005,3005,3005,3005,0
20241211,120000,321294865,3005,3005,3005,3005,500
20241211,115900,319792365,3005,3005,3005,3005,0
20241211,115800,319792365,3005,3005,3005,3005,5
20241211,115700,319777340,3005,3005,3005,3005,0
20241211,115600,319777340,3005,3005,3005,3005,0
20241211,115500,319777340,3005,3000,3005,3000,2
20241211,115400,319771335,3005,3005,3005,3005,0
20241211,115300,319771335,3005,3005,3005,3005,0
20241211,115200,319771335,3005,3005,3005,3005,264
20241211,115100,318978015,3005,3005,3005,3005,2
20241211,115000,318972005,3005,3005,3005,3005,0
20241211,114900,318972005,3005,3005,3005,3005,1
20241211,114800,318969000,2995,3000,3005,2995,1498
20241211,114700,314477690,3000,3000,3000,3000,0
20241211,114600,314477690,3000,3000,3000,3000,0
20241211,114500,314477690,3000,3000,3000,3000,0
20241211,114400,314477690,3000,3000,3000,3000,2397
20241211,114300,307286690,3000,3000,3000,3000,0
20241211,114200,307286690,3000,3000,3000,3000,0
20241211,114100,307286690,3000,3000,3000,3000,0
20241211,114000,307286690,3000,3000,3000,3000,0
20241211,113900,307286690,3000,3005,3005,3000,1402
20241211,113800,303080680,3005,3005,3005,3005,0
20241211,113700,303080680,3005,3005,3005,3005,0
20241211,113600,303080680,3005,3005,3005,3005,0
20241211,113500,303080680,3005,3005,3005,3005,0
20241211,113400,303080680,3005,3005,3005,3005,0
20241211,113300,303080680,3005,3005,3005,3005,0
20241211,113200,303080680,3005,3005,3005,3005,0
20241211,113100,303080680,3005,3005,3005,3005,0
20241211,113000,303080680,3005,3005,3005,3005,0
20241211,112900,303080680,3005,3005,3005,3005,400
20241211,112800,301878680,3000,3000,3000,3000,0
20241211,112700,301878680,3000,3000,3000,3000,0
20241211,112600,301878680,3000,3000,3000,3000,0
20241211,112500,301878680,3000,3005,3005,3000,39
20241211,112400,301761675,3000,3000,3000,3000,0
20241211,112300,301761675,3000,3000,3000,3000,0
20241211,112200,301761675,3000,3000,3000,3000,0
20241211,112100,301761675,3000,3000,3000,3000,0
20241211,112000,301761675,3000,3000,3000,3000,217
20241211,111900,301110675,3005,3005,3005,3005,0
20241211,111800,301110675,3005,3005,3005,3005,0
20241211,111700,301110675,3005,3005,3005,3005,0
20241211,111600,301110675,3005,3005,3005,3005,6
20241211,111500,301092645,3000,3000,3000,3000,0
20241211,111400,301092645,3000,3000,3000,3000,1
20241211,111300,301089645,3000,3000,3000,3000,777
20241211,111200,298758645,3005,3005,3005,3005,0
20241211,111100,298758645,3005,3005,3005,3005,3594
20241211,111000,287958675,3010,3010,3010,3010,33
20241211,110900,287859345,3010,3010,3010,3010,40
20241211,110800,287738945,3015,3015,3015,3015,0
20241211,110700,287738945,3015,3015,3015,3015,0
20241211,110600,287738945,3015,3015,3015,3015,30
20241211,110500,287648495,3010,3010,3010,3010,870
20241211,110400,285029795,3010,3010,3010,3010,503
20241211,110300,283515765,3010,3010,3010,3010,500
20241211,110200,282010765,3015,3015,3015,3015,0
20241211,110100,282010765,3015,3015,3015,3015,0
20241211,110000,282010765,3015,3015,3015,3015,0
20241211,105900,282010765,3015,3015,3015,3015,672
20241211,105800,279984685,3015,3015,3015,3015,0
20241211,105700,279984685,3015,3015,3015,3015,33
20241211,105600,279885190,3015,3015,3015,3015,0
20241211,105500,279885190,3015,3015,3015,3015,0
20241211,105400,279885190,3015,3015,3015,3015,5
20241211,105300,279870115,3015,3015,3015,3015,0
20241211,105200,279870115,3015,3015,3015,3015,254
20241211,105100,279104305,3015,3015,3015,3015,50
20241211,105000,278953555,3015,3015,3015,3015,0
20241211,104900,278953555,3015,3015,3015,3015,10
20241211,104800,278923405,3015,3015,3015,3015,0
20241211,104700,278923405,3015,3015,3015,3015,1017
20241211,104600,275857150,3015,3015,3015,3015,1137
20241211,104500,272429095,3015,3015,3015,3015,0
20241211,104400,272429095,3015,3015,3015,3015,207
20241211,104300,271804990,3010,3010,3010,3010,521
20241211,104200,270236780,3010,3010,3010,3010,0
20241211,104100,270236780,3010,3010,3010,3010,40
20241211,104000,270116380,3015,3015,3015,3015,0
20241211,103900,270116380,3015,3015,3015,3015,2
20241211,103800,270110350,3010,3010,3010,3010,59
20241211,103700,269932760,3015,3015,3015,3015,995
20241211,103600,266932835,3010,3010,3010,3010,0
20241211,103500,266932835,3010,3010,3010,3010,685
20241211,103400,264870985,3010,3010,3010,3010,10
20241211,103300,264840885,3010,3010,3010,3010,1337
20241211,103200,260816515,3010,3010,3010,3010,1
20241211,103100,260813505,3010,3010,3010,3010,0
20241211,103000,260813505,3010,3005,3010,3005,3101
20241211,102900,251489215,3005,3010,3010,3005,964
20241211,102800,248588165,3010,3010,3010,3010,1
20241211,102700,248585155,3010,3010,3010,3010,58
20241211,102600,248410575,3020,3020,3020,3020,0
20241211,102500,248410575,3020,3015,3020,3015,30
20241211,102400,248320000,3020,3020,3020,3020,10
20241211,102300,248289800,3020,3020,3020,3020,0
20241211,102200,248289800,3020,3010,3020,3010,1466
20241211,102100,243873320,3005,3010,3010,3005,1072
20241211,102000,240651130,2995,3000,3000,2995,221
20241211,101900,239988880,3000,3000,3000,3000,502
20241211,101800,238482880,3000,3010,3010,3000,811
20241211,101700,236042190,2995,3010,3020,2995,6908
20241211,101600,215252455,2995,3000,3000,2995,102
20241211,101500,214946460,3000,2995,3000,2990,2500
20241211,101400,207450625,2995,3010,3010,2995,112
20241211,101300,207115170,2995,2995,2995,2995,9
20241211,101200,207088215,3010,3010,3010,3010,5
20241211,101100,207073165,3010,3010,3010,3010,0
20241211,101000,207073165,3010,3010,3010,3010,0
20241211,100900,207073165,3010,3010,3010,3010,0
20241211,100800,207073165,3010,3010,3010,3010,20
20241211,100700,207012965,3010,3010,3010,2995,776
20241211,100600,204686190,3005,3015,3015,2990,6432
20241211,100500,185450065,3010,3010,3010,3010,59
20241211,100400,185272475,2995,2995,2995,2995,1381
20241211,100300,181136380,3015,3015,3015,3015,0
20241211,100200,181136380,3015,3015,3015,3015,0
20241211,100100,181136380,3015,3010,3015,3010,140
20241211,100000,180714545,3010,3010,3010,3010,0
20241211,095900,180714545,3010,3010,3010,3010,0
20241211,095800,180714545,3010,3010,3010,3010,69
20241211,095700,180506855,3010,3010,3010,3010,0
20241211,095600,180506855,3010,3010,3010,3010,100
20241211,095500,180205855,3010,3010,3010,3010,15
20241211,095400,180160705,3010,3010,3010,2990,4511
20241211,095300,166642070,3010,3010,3010,3010,1
20241211,095200,166639060,3010,3010,3010,3010,1
20241211,095100,166636050,3010,3010,3010,3010,2
20241211,095000,166630030,3010,3015,3015,3010,151
20241211,094900,166174780,3015,3015,3015,3015,1052
20241211,094800,163003000,3020,3020,3020,3020,30
20241211,094700,162912400,3020,3020,3020,3020,0
20241211,094600,162912400,3020,3020,3020,3020,0
20241211,094500,162912400,3020,3025,3030,3020,601
20241211,094400,161096120,3035,3035,3035,3035,2
20241211,094300,161090050,3035,3035,3035,3035,0
20241211,094200,161090050,3035,3035,3035,3020,279
20241211,094100,160244290,3035,3030,3035,3020,646
20241211,094000,158290035,3030,3030,3030,3030,616
20241211,093900,156423555,3035,3035,3035,3035,591
20241211,093800,154629870,3035,3030,3035,3030,613
20241211,093700,152772475,3030,3030,3030,3030,500
20241211,093600,151257475,3030,3025,3030,3025,675
20241211,093500,149212345,3025,3025,3030,3025,375
20241211,093400,148076640,3030,3020,3030,3020,310
20241211,093300,147138330,3010,3010,3010,3010,175
20241211,093200,146611580,3020,3020,3020,3020,66
20241211,093100,146412260,3010,3030,3035,3010,1067
20241211,093000,143198925,3030,3030,3030,3030,106
20241211,092900,142877745,3035,3030,3035,3030,40
20241211,092800,142756400,3035,3035,3035,3035,71
20241211,092700,142540915,3010,3010,3010,3010,0
20241211,092600,142540915,3010,3010,3010,3010,0
20241211,092500,142540915,3010,3010,3010,3010,0
20241211,092400,142540915,3010,3005,3030,3000,2242
20241211,092300,135802210,3025,3000,3025,3000,624
20241211,092200,133921440,3020,3010,3020,3010,364
20241211,092100,132822720,3000,3010,3010,2990,3705
20241211,092000,121705920,3020,3010,3025,3000,4409
20241211,091900,108464720,3020,3040,3040,3015,4209
20241211,091800,95769700,3040,3040,3040,3040,0
20241211,091700,95769700,3040,3040,3040,3040,0
20241211,091600,95769700,3040,3040,3040,3040,361
20241211,091500,94672260,3050,3030,3050,3030,20
20241211,091400,94611370,3015,3050,3050,3015,169
20241211,091300,94096060,3015,3035,3050,3015,3788
20241211,091200,82566560,3015,3015,3015,3015,1
20241211,091100,82563545,3015,3020,3020,3015,819
20241211,091000,80090270,3020,3020,3030,3020,2455
20241211,090900,72663600,3025,3025,3025,3025,34
20241211,090800,72560750,3025,2995,3025,2990,12661
20241211,090700,34494060,2995,2985,2995,2985,21
20241211,090600,34431175,2990,2985,2990,2985,267
20241211,090500,33632930,2970,2965,2970,2955,4058
20241211,090400,21626755,2985,2970,2985,2970,223
20241211,090300,20963755,2990,2980,2990,2975,319
20241211,090200,20011400,2990,2970,2990,2950,4195
20241211,090100,7539005,2975,2985,2990,2975,1603
20241211,090000,2760635,2970,2985,2990,2970,925