KissMeData/038950/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,192000,54639005,2965,2965,2965,2965,1288
20241212,191900,54639005,2965,2965,2965,2965,0
20241212,191800,54639005,2965,2965,2965,2965,0
20241212,191700,54639005,2965,2965,2965,2965,0
20241212,191600,54639005,2965,2965,2965,2965,0
20241212,191500,54639005,2965,2965,2965,2965,0
20241212,191400,54639005,2965,2965,2965,2965,0
20241212,191300,54639005,2965,2965,2965,2965,0
20241212,191200,54639005,2965,2965,2965,2965,0
20241212,191100,54639005,2965,2965,2965,2965,0
20241212,191000,54639005,2965,2965,2965,2965,0
20241212,190900,54639005,2965,2965,2965,2965,0
20241212,190800,54639005,2965,2965,2965,2965,0
20241212,190700,54639005,2965,2965,2965,2965,0
20241212,190600,54639005,2965,2965,2965,2965,0
20241212,190500,54639005,2965,2965,2965,2965,0
20241212,190400,54639005,2965,2965,2965,2965,0
20241212,190300,54639005,2965,2965,2965,2965,0
20241212,190200,54639005,2965,2965,2965,2965,0
20241212,190100,54639005,2965,2965,2965,2965,0
20241212,190000,54639005,2965,2965,2965,2965,0
20241212,185900,54639005,2965,2965,2965,2965,0
20241212,185800,54639005,2965,2965,2965,2965,0
20241212,185700,54639005,2965,2965,2965,2965,0
20241212,185600,54639005,2965,2965,2965,2965,0
20241212,185500,54639005,2965,2965,2965,2965,0
20241212,185400,54639005,2965,2965,2965,2965,0
20241212,185300,54639005,2965,2965,2965,2965,0
20241212,185200,54639005,2965,2965,2965,2965,0
20241212,185100,54639005,2965,2965,2965,2965,0
20241212,185000,54639005,2965,2965,2965,2965,1288
20241212,184900,54639005,2965,2965,2965,2965,0
20241212,184800,54639005,2965,2965,2965,2965,0
20241212,184700,54639005,2965,2965,2965,2965,0
20241212,184600,54639005,2965,2965,2965,2965,0
20241212,184500,54639005,2965,2965,2965,2965,0
20241212,184400,54639005,2965,2965,2965,2965,0
20241212,184300,54639005,2965,2965,2965,2965,0
20241212,184200,54639005,2965,2965,2965,2965,0
20241212,184100,54639005,2965,2965,2965,2965,0
20241212,184000,54639005,2965,2965,2965,2965,0
20241212,183900,54639005,2965,2965,2965,2965,0
20241212,183800,54639005,2965,2965,2965,2965,0
20241212,183700,54639005,2965,2965,2965,2965,0
20241212,183600,54639005,2965,2965,2965,2965,0
20241212,183500,54639005,2965,2965,2965,2965,0
20241212,183400,54639005,2965,2965,2965,2965,0
20241212,183300,54639005,2965,2965,2965,2965,0
20241212,183200,54639005,2965,2965,2965,2965,0
20241212,183100,54639005,2965,2965,2965,2965,0
20241212,183000,54639005,2965,2965,2965,2965,0
20241212,182900,54639005,2965,2965,2965,2965,0
20241212,182800,54639005,2965,2965,2965,2965,0
20241212,182700,54639005,2965,2965,2965,2965,0
20241212,182600,54639005,2965,2965,2965,2965,0
20241212,182500,54639005,2965,2965,2965,2965,0
20241212,182400,54639005,2965,2965,2965,2965,0
20241212,182300,54639005,2965,2965,2965,2965,0
20241212,182200,54639005,2965,2965,2965,2965,0
20241212,182100,54639005,2965,2965,2965,2965,0
20241212,182000,54639005,2965,2965,2965,2965,1288
20241212,181900,54639005,2965,2965,2965,2965,0
20241212,181800,54639005,2965,2965,2965,2965,0
20241212,181700,54639005,2965,2965,2965,2965,0
20241212,181600,54639005,2965,2965,2965,2965,0
20241212,181500,54639005,2965,2965,2965,2965,0
20241212,181400,54639005,2965,2965,2965,2965,0
20241212,181300,54639005,2965,2965,2965,2965,0
20241212,181200,54639005,2965,2965,2965,2965,0
20241212,181100,54639005,2965,2965,2965,2965,0
20241212,181000,54639005,2965,2965,2965,2965,0
20241212,180900,54639005,2965,2965,2965,2965,0
20241212,180800,54639005,2965,2965,2965,2965,0
20241212,180700,54639005,2965,2965,2965,2965,0
20241212,180600,54639005,2965,2965,2965,2965,0
20241212,180500,54639005,2965,2965,2965,2965,0
20241212,180400,54639005,2965,2965,2965,2965,0
20241212,180300,54639005,2965,2965,2965,2965,0
20241212,180200,54639005,2965,2965,2965,2965,0
20241212,180100,54639005,2965,2965,2965,2965,0
20241212,180000,54639005,2965,2965,2965,2965,0
20241212,175900,54639005,2965,2965,2965,2965,0
20241212,175800,54639005,2965,2965,2965,2965,0
20241212,175700,54639005,2965,2965,2965,2965,0
20241212,175600,54639005,2965,2965,2965,2965,0
20241212,175500,54639005,2965,2965,2965,2965,0
20241212,175400,54639005,2965,2965,2965,2965,0
20241212,175300,54639005,2965,2965,2965,2965,0
20241212,175200,54639005,2965,2965,2965,2965,0
20241212,175100,54639005,2965,2965,2965,2965,0
20241212,175000,54639005,2965,2965,2965,2965,1288
20241212,174900,54639005,2965,2965,2965,2965,0
20241212,174800,54639005,2965,2965,2965,2965,0
20241212,174700,54639005,2965,2965,2965,2965,0
20241212,174600,54639005,2965,2965,2965,2965,0
20241212,174500,54639005,2965,2965,2965,2965,0
20241212,174400,54639005,2965,2965,2965,2965,0
20241212,174300,54639005,2965,2965,2965,2965,0
20241212,174200,54639005,2965,2965,2965,2965,0
20241212,174100,54639005,2965,2965,2965,2965,0
20241212,174000,54639005,2965,2965,2965,2965,0
20241212,173900,54639005,2965,2965,2965,2965,0
20241212,173800,54639005,2965,2965,2965,2965,0
20241212,173700,54639005,2965,2965,2965,2965,0
20241212,173600,54639005,2965,2965,2965,2965,0
20241212,173500,54639005,2965,2965,2965,2965,0
20241212,173400,54639005,2965,2965,2965,2965,0
20241212,173300,54639005,2965,2965,2965,2965,0
20241212,173200,54639005,2965,2965,2965,2965,0
20241212,173100,54639005,2965,2965,2965,2965,0
20241212,173000,54639005,2965,2965,2965,2965,0
20241212,172900,54639005,2965,2965,2965,2965,0
20241212,172800,54639005,2965,2965,2965,2965,0
20241212,172700,54639005,2965,2965,2965,2965,0
20241212,172600,54639005,2965,2965,2965,2965,0
20241212,172500,54639005,2965,2965,2965,2965,0
20241212,172400,54639005,2965,2965,2965,2965,0
20241212,172300,54639005,2965,2965,2965,2965,0
20241212,172200,54639005,2965,2965,2965,2965,0
20241212,172100,54639005,2965,2965,2965,2965,0
20241212,172000,54639005,2965,2965,2965,2965,1288
20241212,171900,54639005,2965,2965,2965,2965,0
20241212,171800,54639005,2965,2965,2965,2965,0
20241212,171700,54639005,2965,2965,2965,2965,0
20241212,171600,54639005,2965,2965,2965,2965,0
20241212,171500,54639005,2965,2965,2965,2965,0
20241212,171400,54639005,2965,2965,2965,2965,0
20241212,171300,54639005,2965,2965,2965,2965,0
20241212,171200,54639005,2965,2965,2965,2965,0
20241212,171100,54639005,2965,2965,2965,2965,0
20241212,171000,54639005,2965,2965,2965,2965,0
20241212,170900,54639005,2965,2965,2965,2965,0
20241212,170800,54639005,2965,2965,2965,2965,0
20241212,170700,54639005,2965,2965,2965,2965,0
20241212,170600,54639005,2965,2965,2965,2965,0
20241212,170500,54639005,2965,2965,2965,2965,0
20241212,170400,54639005,2965,2965,2965,2965,0
20241212,170300,54639005,2965,2965,2965,2965,0
20241212,170200,54639005,2965,2965,2965,2965,0
20241212,170100,54639005,2965,2965,2965,2965,0
20241212,170000,54639005,2965,2965,2965,2965,0
20241212,165900,54639005,2965,2965,2965,2965,0
20241212,165800,54639005,2965,2965,2965,2965,0
20241212,165700,54639005,2965,2965,2965,2965,0
20241212,165600,54639005,2965,2965,2965,2965,0
20241212,165500,54639005,2965,2965,2965,2965,0
20241212,165400,54639005,2965,2965,2965,2965,0
20241212,165300,54639005,2965,2965,2965,2965,0
20241212,165200,54639005,2965,2965,2965,2965,0
20241212,165100,54639005,2965,2965,2965,2965,0
20241212,165000,54639005,2965,2965,2965,2965,1288
20241212,164900,54639005,2965,2965,2965,2965,0
20241212,164800,54639005,2965,2965,2965,2965,0
20241212,164700,54639005,2965,2965,2965,2965,0
20241212,164600,54639005,2965,2965,2965,2965,0
20241212,164500,54639005,2965,2965,2965,2965,0
20241212,164400,54639005,2965,2965,2965,2965,0
20241212,164300,54639005,2965,2965,2965,2965,0
20241212,164200,54639005,2965,2965,2965,2965,0
20241212,164100,54639005,2965,2965,2965,2965,0
20241212,164000,54639005,2965,2965,2965,2965,0
20241212,163900,54639005,2965,2965,2965,2965,0
20241212,163800,54639005,2965,2965,2965,2965,0
20241212,163700,54639005,2965,2965,2965,2965,0
20241212,163600,54639005,2965,2965,2965,2965,0
20241212,163500,54639005,2965,2965,2965,2965,0
20241212,163400,54639005,2965,2965,2965,2965,0
20241212,163300,54639005,2965,2965,2965,2965,0
20241212,163200,54639005,2965,2965,2965,2965,0
20241212,163100,54639005,2965,2965,2965,2965,0
20241212,163000,54639005,2965,2965,2965,2965,0
20241212,162900,54639005,2965,2965,2965,2965,0
20241212,162800,54639005,2965,2965,2965,2965,0
20241212,162700,54639005,2965,2965,2965,2965,0
20241212,162600,54639005,2965,2965,2965,2965,0
20241212,162500,54639005,2965,2965,2965,2965,0
20241212,162400,54639005,2965,2965,2965,2965,0
20241212,162300,54639005,2965,2965,2965,2965,0
20241212,162200,54639005,2965,2965,2965,2965,0
20241212,162100,54639005,2965,2965,2965,2965,0
20241212,162000,54639005,2965,2965,2965,2965,1288
20241212,161900,54639005,2965,2965,2965,2965,0
20241212,161800,54639005,2965,2965,2965,2965,0
20241212,161700,54639005,2965,2965,2965,2965,0
20241212,161600,54639005,2965,2965,2965,2965,0
20241212,161500,54639005,2965,2965,2965,2965,0
20241212,161400,54639005,2965,2965,2965,2965,0
20241212,161300,54639005,2965,2965,2965,2965,0
20241212,161200,54639005,2965,2965,2965,2965,0
20241212,161100,54639005,2965,2965,2965,2965,0
20241212,161000,54639005,2965,2965,2965,2965,0
20241212,160900,54639005,2965,2965,2965,2965,0
20241212,160800,54639005,2965,2965,2965,2965,0
20241212,160700,54639005,2965,2965,2965,2965,0
20241212,160600,54639005,2965,2965,2965,2965,0
20241212,160500,54639005,2965,2965,2965,2965,0
20241212,160400,54639005,2965,2965,2965,2965,0
20241212,160300,54639005,2965,2965,2965,2965,0
20241212,160200,54639005,2965,2965,2965,2965,0
20241212,160100,54639005,2965,2965,2965,2965,0
20241212,160000,54639005,2965,2965,2965,2965,0
20241212,155900,54639005,2965,2965,2965,2965,0
20241212,155800,54639005,2965,2965,2965,2965,0
20241212,155700,54639005,2965,2965,2965,2965,0
20241212,155600,54639005,2965,2965,2965,2965,0
20241212,155500,54639005,2965,2965,2965,2965,0
20241212,155400,54639005,2965,2965,2965,2965,0
20241212,155300,54639005,2965,2965,2965,2965,0
20241212,155200,54639005,2965,2965,2965,2965,0
20241212,155100,54639005,2965,2965,2965,2965,0
20241212,155000,54639005,2965,2965,2965,2965,1288
20241212,154900,54639005,2965,2965,2965,2965,0
20241212,154800,54639005,2965,2965,2965,2965,0
20241212,154700,54639005,2965,2965,2965,2965,0
20241212,154600,54639005,2965,2965,2965,2965,0
20241212,154500,54639005,2965,2965,2965,2965,0
20241212,154400,54639005,2965,2965,2965,2965,0
20241212,154300,54639005,2965,2965,2965,2965,0
20241212,154200,54639005,2965,2965,2965,2965,0
20241212,154100,54639005,2965,2965,2965,2965,0
20241212,154000,54639005,2965,2965,2965,2965,0
20241212,153900,54639005,2965,2965,2965,2965,0
20241212,153800,54639005,2965,2965,2965,2965,0
20241212,153700,54639005,2965,2965,2965,2965,0
20241212,153600,54639005,2965,2965,2965,2965,0
20241212,153500,54639005,2965,2965,2965,2965,0
20241212,153400,54639005,2965,2965,2965,2965,0
20241212,153300,54639005,2965,2965,2965,2965,0
20241212,153200,54639005,2965,2965,2965,2965,0
20241212,153100,54639005,2965,2965,2965,2965,0
20241212,153000,54639005,2965,2965,2965,2965,1288
20241212,152900,50820085,3030,3030,3030,3030,0
20241212,152800,50820085,3030,3030,3030,3030,0
20241212,152700,50820085,3030,3030,3030,3030,0
20241212,152600,50820085,3030,3030,3030,3030,0
20241212,152500,50820085,3030,3030,3030,3030,0
20241212,152400,50820085,3030,3030,3030,3030,0
20241212,152300,50820085,3030,3030,3030,3030,0
20241212,152200,50820085,3030,3030,3030,3030,0
20241212,152100,50820085,3030,3030,3030,3030,0
20241212,152000,50820085,3030,3030,3030,3030,0
20241212,151900,50820085,3030,3030,3030,3030,0
20241212,151800,50820085,3030,3030,3030,3030,1
20241212,151700,50817055,2960,2965,2965,2960,50
20241212,151600,50669050,3035,3035,3035,3035,10
20241212,151500,50638700,3035,3035,3035,3035,32
20241212,151400,50541580,3035,3045,3045,2995,2358
20241212,151300,43446570,3045,3045,3045,3045,1
20241212,151200,43443525,3045,3045,3045,3045,0
20241212,151100,43443525,3045,3045,3045,3045,0
20241212,151000,43443525,3045,3045,3045,3045,13
20241212,150900,43403940,3040,3040,3040,3040,44
20241212,150800,43270180,3045,3075,3075,3045,723
20241212,150700,41055610,3070,3070,3070,3070,0
20241212,150600,41055610,3070,3070,3070,3070,0
20241212,150500,41055610,3070,3070,3070,3070,0
20241212,150400,41055610,3070,3070,3070,3070,63
20241212,150300,40862200,3070,3070,3070,3070,0
20241212,150200,40862200,3070,3070,3070,3070,0
20241212,150100,40862200,3070,3070,3070,3070,0
20241212,150000,40862200,3070,3070,3070,3070,0
20241212,145900,40862200,3070,3070,3070,3070,0
20241212,145800,40862200,3070,3070,3070,3070,0
20241212,145700,40862200,3070,3070,3070,3070,0
20241212,145600,40862200,3070,3070,3070,3070,0
20241212,145500,40862200,3070,3070,3070,3070,0
20241212,145400,40862200,3070,3070,3070,3070,0
20241212,145300,40862200,3070,3070,3070,3070,0
20241212,145200,40862200,3070,3070,3070,3070,0
20241212,145100,40862200,3070,3070,3070,3070,0
20241212,145000,40862200,3070,3070,3070,3070,0
20241212,144900,40862200,3070,3070,3070,3070,1
20241212,144800,40859130,3075,3075,3075,3075,0
20241212,144700,40859130,3075,3075,3075,3075,0
20241212,144600,40859130,3075,3075,3075,3075,1
20241212,144500,40856055,3075,3080,3080,3075,275
20241212,144400,40009180,3080,3080,3080,3080,0
20241212,144300,40009180,3080,3080,3080,3080,0
20241212,144200,40009180,3080,3080,3080,3080,0
20241212,144100,40009180,3080,3080,3080,3080,0
20241212,144000,40009180,3080,3080,3080,3080,0
20241212,143900,40009180,3080,3080,3080,3080,0
20241212,143800,40009180,3080,3080,3080,3080,0
20241212,143700,40009180,3080,3080,3080,3080,0
20241212,143600,40009180,3080,3080,3080,3080,0
20241212,143500,40009180,3080,3080,3080,3080,0
20241212,143400,40009180,3080,3080,3080,3080,0
20241212,143300,40009180,3080,3080,3080,3080,0
20241212,143200,40009180,3080,3080,3080,3080,0
20241212,143100,40009180,3080,3080,3080,3080,0
20241212,143000,40009180,3080,3080,3080,3080,1
20241212,142900,40006100,3090,3090,3090,3090,0
20241212,142800,40006100,3090,3090,3090,3090,0
20241212,142700,40006100,3090,3090,3090,3090,0
20241212,142600,40006100,3090,3090,3090,3090,0
20241212,142500,40006100,3090,3090,3090,3090,0
20241212,142400,40006100,3090,3090,3090,3090,0
20241212,142300,40006100,3090,3090,3090,3090,0
20241212,142200,40006100,3090,3090,3090,3090,0
20241212,142100,40006100,3090,3090,3090,3090,0
20241212,142000,40006100,3090,3090,3090,3090,0
20241212,141900,40006100,3090,3090,3090,3090,0
20241212,141800,40006100,3090,3090,3090,3090,0
20241212,141700,40006100,3090,3090,3090,3090,0
20241212,141600,40006100,3090,3090,3090,3090,0
20241212,141500,40006100,3090,3090,3090,3090,0
20241212,141400,40006100,3090,3090,3090,3090,0
20241212,141300,40006100,3090,3090,3090,3090,0
20241212,141200,40006100,3090,3090,3090,3090,0
20241212,141100,40006100,3090,3090,3090,3090,0
20241212,141000,40006100,3090,3090,3090,3090,0
20241212,140900,40006100,3090,3090,3090,3090,0
20241212,140800,40006100,3090,3090,3090,3090,0
20241212,140700,40006100,3090,3090,3090,3090,0
20241212,140600,40006100,3090,3090,3090,3090,0
20241212,140500,40006100,3090,3090,3090,3090,0
20241212,140400,40006100,3090,3090,3090,3090,0
20241212,140300,40006100,3090,3090,3090,3090,0
20241212,140200,40006100,3090,3090,3090,3090,0
20241212,140100,40006100,3090,3090,3090,3090,0
20241212,140000,40006100,3090,3090,3090,3090,0
20241212,135900,40006100,3090,3090,3090,3090,0
20241212,135800,40006100,3090,3090,3090,3090,2
20241212,135700,39999920,3090,3090,3090,3090,0
20241212,135600,39999920,3090,3090,3090,3090,0
20241212,135500,39999920,3090,3090,3090,3090,0
20241212,135400,39999920,3090,3090,3090,3090,0
20241212,135300,39999920,3090,3090,3090,3090,0
20241212,135200,39999920,3090,3090,3090,3090,0
20241212,135100,39999920,3090,3090,3090,3090,0
20241212,135000,39999920,3090,3090,3090,3090,0
20241212,134900,39999920,3090,3090,3090,3090,0
20241212,134800,39999920,3090,3085,3090,3085,73
20241212,134700,39774370,3080,3080,3080,3080,0
20241212,134600,39774370,3080,3085,3085,3080,33
20241212,134500,39672675,3120,3120,3120,3120,0
20241212,134400,39672675,3120,3120,3120,3120,0
20241212,134300,39672675,3120,3120,3120,3120,0
20241212,134200,39672675,3120,3120,3120,3120,0
20241212,134100,39672675,3120,3120,3120,3120,0
20241212,134000,39672675,3120,3120,3120,3120,0
20241212,133900,39672675,3120,3120,3120,3120,0
20241212,133800,39672675,3120,3120,3120,3120,0
20241212,133700,39672675,3120,3120,3120,3120,0
20241212,133600,39672675,3120,3120,3120,3120,0
20241212,133500,39672675,3120,3120,3120,3120,0
20241212,133400,39672675,3120,3120,3120,3120,0
20241212,133300,39672675,3120,3120,3120,3120,0
20241212,133200,39672675,3120,3120,3120,3120,0
20241212,133100,39672675,3120,3120,3120,3120,0
20241212,133000,39672675,3120,3120,3120,3120,0
20241212,132900,39672675,3120,3120,3120,3120,0
20241212,132800,39672675,3120,3120,3120,3120,0
20241212,132700,39672675,3120,3120,3120,3120,0
20241212,132600,39672675,3120,3120,3120,3120,0
20241212,132500,39672675,3120,3120,3120,3120,0
20241212,132400,39672675,3120,3120,3120,3120,0
20241212,132300,39672675,3120,3120,3120,3120,0
20241212,132200,39672675,3120,3120,3120,3120,0
20241212,132100,39672675,3120,3120,3120,3120,0
20241212,132000,39672675,3120,3120,3120,3120,0
20241212,131900,39672675,3120,3120,3120,3120,0
20241212,131800,39672675,3120,3120,3120,3120,0
20241212,131700,39672675,3120,3120,3120,3120,0
20241212,131600,39672675,3120,3120,3120,3120,0
20241212,131500,39672675,3120,3120,3120,3120,0
20241212,131400,39672675,3120,3120,3120,3120,0
20241212,131300,39672675,3120,3120,3120,3120,0
20241212,131200,39672675,3120,3120,3120,3120,0
20241212,131100,39672675,3120,3120,3120,3120,0
20241212,131000,39672675,3120,3120,3120,3120,0
20241212,130900,39672675,3120,3120,3120,3120,0
20241212,130800,39672675,3120,3120,3120,3120,0
20241212,130700,39672675,3120,3120,3120,3120,0
20241212,130600,39672675,3120,3120,3120,3120,0
20241212,130500,39672675,3120,3120,3120,3120,0
20241212,130400,39672675,3120,3120,3120,3120,0
20241212,130300,39672675,3120,3120,3120,3120,0
20241212,130200,39672675,3120,3120,3120,3120,0
20241212,130100,39672675,3120,3120,3120,3120,0
20241212,130000,39672675,3120,3120,3120,3120,0
20241212,125900,39672675,3120,3120,3120,3120,0
20241212,125800,39672675,3120,3120,3120,3120,0
20241212,125700,39672675,3120,3120,3120,3120,0
20241212,125600,39672675,3120,3120,3120,3120,0
20241212,125500,39672675,3120,3120,3120,3120,0
20241212,125400,39672675,3120,3120,3120,3120,0
20241212,125300,39672675,3120,3120,3120,3120,0
20241212,125200,39672675,3120,3120,3120,3120,0
20241212,125100,39672675,3120,3120,3120,3120,0
20241212,125000,39672675,3120,3120,3120,3120,0
20241212,124900,39672675,3120,3120,3120,3120,0
20241212,124800,39672675,3120,3120,3120,3120,0
20241212,124700,39672675,3120,3120,3120,3120,0
20241212,124600,39672675,3120,3120,3120,3120,0
20241212,124500,39672675,3120,3120,3120,3120,0
20241212,124400,39672675,3120,3120,3120,3120,0
20241212,124300,39672675,3120,3120,3120,3120,0
20241212,124200,39672675,3120,3120,3120,3120,0
20241212,124100,39672675,3120,3120,3120,3120,0
20241212,124000,39672675,3120,3120,3120,3120,0
20241212,123900,39672675,3120,3120,3120,3120,1
20241212,123800,39669555,3080,3080,3080,3080,0
20241212,123700,39669555,3080,3085,3085,3080,47
20241212,123600,39524775,3080,3080,3080,3080,0
20241212,123500,39524775,3080,3080,3080,3080,0
20241212,123400,39524775,3080,3080,3080,3080,0
20241212,123300,39524775,3080,3080,3080,3080,0
20241212,123200,39524775,3080,3080,3080,3080,0
20241212,123100,39524775,3080,3080,3080,3080,0
20241212,123000,39524775,3080,3080,3080,3080,0
20241212,122900,39524775,3080,3080,3080,3080,0
20241212,122800,39524775,3080,3085,3085,3080,100
20241212,122700,39216730,3085,3085,3085,3085,0
20241212,122600,39216730,3085,3085,3085,3085,111
20241212,122500,38874295,3085,3085,3085,3085,0
20241212,122400,38874295,3085,3085,3085,3085,0
20241212,122300,38874295,3085,3085,3085,3085,0
20241212,122200,38874295,3085,3085,3085,3085,0
20241212,122100,38874295,3085,3085,3085,3085,0
20241212,122000,38874295,3085,3085,3085,3085,0
20241212,121900,38874295,3085,3085,3085,3085,0
20241212,121800,38874295,3085,3085,3085,3085,0
20241212,121700,38874295,3085,3085,3085,3085,0
20241212,121600,38874295,3085,3085,3085,3085,5
20241212,121500,38858870,3090,3090,3090,3090,0
20241212,121400,38858870,3090,3090,3090,3090,0
20241212,121300,38858870,3090,3090,3090,3090,0
20241212,121200,38858870,3090,3090,3090,3090,4
20241212,121100,38846510,3095,3095,3095,3095,0
20241212,121000,38846510,3095,3095,3095,3095,0
20241212,120900,38846510,3095,3095,3095,3095,0
20241212,120800,38846510,3095,3095,3095,3095,0
20241212,120700,38846510,3095,3095,3095,3095,0
20241212,120600,38846510,3095,3095,3095,3095,0
20241212,120500,38846510,3095,3095,3095,3095,0
20241212,120400,38846510,3095,3095,3095,3095,0
20241212,120300,38846510,3095,3095,3095,3095,0
20241212,120200,38846510,3095,3095,3095,3095,7
20241212,120100,38824845,3095,3095,3095,3095,0
20241212,120000,38824845,3095,3095,3095,3095,0
20241212,115900,38824845,3095,3095,3095,3095,0
20241212,115800,38824845,3095,3095,3095,3095,0
20241212,115700,38824845,3095,3095,3095,3095,0
20241212,115600,38824845,3095,3095,3095,3095,3
20241212,115500,38815560,3095,3095,3095,3095,1
20241212,115400,38812465,3100,3100,3100,3100,0
20241212,115300,38812465,3100,3100,3100,3100,0
20241212,115200,38812465,3100,3100,3100,3100,138
20241212,115100,38384665,3100,3100,3100,3100,0
20241212,115000,38384665,3100,3100,3100,3100,0
20241212,114900,38384665,3100,3100,3100,3100,30
20241212,114800,38291665,3135,3135,3135,3135,0
20241212,114700,38291665,3135,3135,3135,3135,0
20241212,114600,38291665,3135,3135,3135,3135,0
20241212,114500,38291665,3135,3135,3135,3135,0
20241212,114400,38291665,3135,3135,3135,3135,0
20241212,114300,38291665,3135,3135,3135,3135,10
20241212,114200,38260315,3140,3140,3140,3140,0
20241212,114100,38260315,3140,3140,3140,3140,0
20241212,114000,38260315,3140,3140,3140,3140,0
20241212,113900,38260315,3140,3140,3140,3140,0
20241212,113800,38260315,3140,3140,3140,3140,0
20241212,113700,38260315,3140,3140,3140,3140,0
20241212,113600,38260315,3140,3135,3140,3100,104
20241212,113500,37934490,3135,3120,3135,3120,20
20241212,113400,37871840,3125,3125,3125,3125,0
20241212,113300,37871840,3125,3125,3125,3125,0
20241212,113200,37871840,3125,3125,3125,3125,0
20241212,113100,37871840,3125,3125,3125,3125,0
20241212,113000,37871840,3125,3125,3125,3125,0
20241212,112900,37871840,3125,3125,3125,3125,0
20241212,112800,37871840,3125,3125,3125,3125,0
20241212,112700,37871840,3125,3125,3125,3125,0
20241212,112600,37871840,3125,3125,3125,3125,0
20241212,112500,37871840,3125,3125,3125,3125,0
20241212,112400,37871840,3125,3125,3125,3125,0
20241212,112300,37871840,3125,3125,3125,3125,1
20241212,112200,37868715,3135,3135,3135,3135,0
20241212,112100,37868715,3135,3135,3135,3135,0
20241212,112000,37868715,3135,3135,3135,3135,0
20241212,111900,37868715,3135,3135,3135,3135,0
20241212,111800,37868715,3135,3135,3135,3135,0
20241212,111700,37868715,3135,3135,3135,3135,0
20241212,111600,37868715,3135,3135,3135,3135,1
20241212,111500,37865580,3135,3135,3135,3135,0
20241212,111400,37865580,3135,3135,3135,3135,0
20241212,111300,37865580,3135,3135,3135,3135,0
20241212,111200,37865580,3135,3135,3135,3135,0
20241212,111100,37865580,3135,3135,3135,3135,0
20241212,111000,37865580,3135,3135,3135,3135,0
20241212,110900,37865580,3135,3135,3135,3135,0
20241212,110800,37865580,3135,3135,3135,3135,0
20241212,110700,37865580,3135,3135,3135,3135,0
20241212,110600,37865580,3135,3135,3135,3135,0
20241212,110500,37865580,3135,3135,3135,3135,0
20241212,110400,37865580,3135,3135,3135,3135,0
20241212,110300,37865580,3135,3135,3135,3135,0
20241212,110200,37865580,3135,3135,3135,3135,0
20241212,110100,37865580,3135,3135,3135,3135,0
20241212,110000,37865580,3135,3135,3135,3135,0
20241212,105900,37865580,3135,3135,3135,3135,0
20241212,105800,37865580,3135,3135,3135,3135,0
20241212,105700,37865580,3135,3135,3135,3135,0
20241212,105600,37865580,3135,3135,3135,3135,0
20241212,105500,37865580,3135,3135,3135,3135,11
20241212,105400,37831095,3135,3135,3135,3135,0
20241212,105300,37831095,3135,3135,3135,3135,0
20241212,105200,37831095,3135,3135,3135,3135,0
20241212,105100,37831095,3135,3135,3135,3135,0
20241212,105000,37831095,3135,3135,3135,3135,0
20241212,104900,37831095,3135,3135,3135,3135,0
20241212,104800,37831095,3135,3135,3135,3135,6
20241212,104700,37812285,3135,3135,3135,3135,0
20241212,104600,37812285,3135,3135,3135,3135,50
20241212,104500,37655535,3160,3160,3160,3160,1
20241212,104400,37652375,3135,3125,3135,3125,230
20241212,104300,36932875,3125,3125,3125,3125,0
20241212,104200,36932875,3125,3125,3125,3125,0
20241212,104100,36932875,3125,3125,3125,3125,1
20241212,104000,36929750,3105,3105,3105,3105,61
20241212,103900,36740345,3100,3100,3100,3100,0
20241212,103800,36740345,3100,3100,3100,3100,584
20241212,103700,34929945,3100,3100,3100,3100,4
20241212,103600,34917545,3090,3090,3090,3090,6
20241212,103500,34899005,3090,3090,3090,3090,0
20241212,103400,34899005,3090,3090,3090,3090,0
20241212,103300,34899005,3090,3090,3090,3090,0
20241212,103200,34899005,3090,3080,3090,3080,152
20241212,103100,34430715,3080,3080,3080,3080,0
20241212,103000,34430715,3080,3080,3080,3080,0
20241212,102900,34430715,3080,3080,3080,3080,0
20241212,102800,34430715,3080,3080,3080,3080,31
20241212,102700,34335235,3080,3080,3080,3080,0
20241212,102600,34335235,3080,3080,3080,3080,0
20241212,102500,34335235,3080,3075,3080,3075,108
20241212,102400,34002635,3075,3075,3075,3075,1
20241212,102300,33999560,3075,3075,3075,3075,0
20241212,102200,33999560,3075,3075,3075,3075,7
20241212,102100,33978035,3070,3070,3070,3070,0
20241212,102000,33978035,3070,3070,3070,3070,6
20241212,101900,33959615,3070,3070,3070,3070,0
20241212,101800,33959615,3070,3070,3070,3070,0
20241212,101700,33959615,3070,3070,3070,3070,0
20241212,101600,33959615,3070,3070,3070,3070,65
20241212,101500,33760065,3070,3070,3070,3070,0
20241212,101400,33760065,3070,3070,3070,3070,0
20241212,101300,33760065,3070,3070,3070,3070,0
20241212,101200,33760065,3070,3070,3070,3070,0
20241212,101100,33760065,3070,3070,3070,3070,0
20241212,101000,33760065,3070,3070,3070,3070,21
20241212,100900,33695595,3110,3110,3110,3110,0
20241212,100800,33695595,3110,3110,3110,3110,0
20241212,100700,33695595,3110,3110,3110,3110,0
20241212,100600,33695595,3110,3110,3110,3110,0
20241212,100500,33695595,3110,3110,3110,3110,0
20241212,100400,33695595,3110,3110,3110,3110,1
20241212,100300,33692485,3055,3055,3055,3055,0
20241212,100200,33692485,3055,3070,3070,3055,500
20241212,100100,32163845,3070,3070,3070,3070,0
20241212,100000,32163845,3070,3070,3070,3070,0
20241212,095900,32163845,3070,3070,3070,3070,0
20241212,095800,32163845,3070,3070,3070,3070,0
20241212,095700,32163845,3070,3070,3070,3070,0
20241212,095600,32163845,3070,3070,3070,3070,0
20241212,095500,32163845,3070,3085,3085,3070,835
20241212,095400,29589735,3085,3085,3085,3085,140
20241212,095300,29157835,3085,3090,3090,3085,141
20241212,095200,28722765,3130,3130,3130,3130,0
20241212,095100,28722765,3130,3120,3130,3085,703
20241212,095000,26541680,3130,3130,3130,3130,0
20241212,094900,26541680,3130,3130,3130,3130,0
20241212,094800,26541680,3130,3130,3130,3130,0
20241212,094700,26541680,3130,3130,3130,3130,0
20241212,094600,26541680,3130,3130,3130,3130,0
20241212,094500,26541680,3130,3125,3130,3125,111
20241212,094400,26194355,3120,3125,3125,3120,29
20241212,094300,26103865,3135,3130,3135,3130,23
20241212,094200,26031870,3135,3135,3135,3135,155
20241212,094100,25545945,3135,3135,3135,3135,2
20241212,094000,25539675,3150,3150,3150,3150,0
20241212,093900,25539675,3150,3150,3150,3150,0
20241212,093800,25539675,3150,3165,3165,3150,92
20241212,093700,25248715,3170,3170,3170,3170,0
20241212,093600,25248715,3170,3170,3170,3170,0
20241212,093500,25248715,3170,3170,3170,3170,0
20241212,093400,25248715,3170,3170,3170,3170,0
20241212,093300,25248715,3170,3170,3170,3170,0
20241212,093200,25248715,3170,3175,3175,3170,4
20241212,093100,25236025,3200,3200,3200,3200,0
20241212,093000,25236025,3200,3200,3200,3200,0
20241212,092900,25236025,3200,3200,3200,3200,0
20241212,092800,25236025,3200,3200,3200,3200,0
20241212,092700,25236025,3200,3200,3200,3200,0
20241212,092600,25236025,3200,3200,3200,3200,0
20241212,092500,25236025,3200,3200,3200,3200,0
20241212,092400,25236025,3200,3200,3200,3200,0
20241212,092300,25236025,3200,3200,3200,3200,0
20241212,092200,25236025,3200,3200,3200,3200,0
20241212,092100,25236025,3200,3200,3200,3200,0
20241212,092000,25236025,3200,3200,3200,3200,0
20241212,091900,25236025,3200,3200,3200,3200,0
20241212,091800,25236025,3200,3200,3200,3200,532
20241212,091700,23533625,3200,3200,3200,3200,0
20241212,091600,23533625,3200,3190,3200,3180,34
20241212,091500,23425175,3190,3190,3190,3190,101
20241212,091400,23102985,3190,3190,3190,3190,0
20241212,091300,23102985,3190,3190,3235,3190,573
20241212,091200,21275070,3280,3280,3280,3280,6
20241212,091100,21255390,3280,3270,3300,3270,1000
20241212,091000,17974910,3280,3280,3280,3195,60
20241212,090900,17778195,3220,3220,3220,3220,0
20241212,090800,17778195,3220,3220,3220,3220,0
20241212,090700,17778195,3220,3300,3300,3210,966
20241212,090600,14631790,3300,3250,3395,3250,760
20241212,090500,12129855,3450,3450,3450,3450,0
20241212,090400,12129855,3450,3450,3450,3450,2390
20241212,090300,3884355,3240,3240,3240,3240,0
20241212,090200,3884355,3240,3240,3240,3240,0
20241212,090100,3884355,3240,3080,3240,3080,1020
20241212,090000,714525,3075,3080,3080,3075,232