KissMeData/041520/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,192200,16044420,4785,4785,4785,4785,3
20241212,192100,16044420,4785,4785,4785,4785,0
20241212,192000,16044420,4785,4785,4785,4785,0
20241212,191900,16044420,4785,4785,4785,4785,0
20241212,191800,16044420,4785,4785,4785,4785,0
20241212,191700,16044420,4785,4785,4785,4785,0
20241212,191600,16044420,4785,4785,4785,4785,0
20241212,191500,16044420,4785,4785,4785,4785,0
20241212,191400,16044420,4785,4785,4785,4785,0
20241212,191300,16044420,4785,4785,4785,4785,0
20241212,191200,16044420,4785,4785,4785,4785,0
20241212,191100,16044420,4785,4785,4785,4785,0
20241212,191000,16044420,4785,4785,4785,4785,0
20241212,190900,16044420,4785,4785,4785,4785,0
20241212,190800,16044420,4785,4785,4785,4785,0
20241212,190700,16044420,4785,4785,4785,4785,0
20241212,190600,16044420,4785,4785,4785,4785,0
20241212,190500,16044420,4785,4785,4785,4785,0
20241212,190400,16044420,4785,4785,4785,4785,0
20241212,190300,16044420,4785,4785,4785,4785,0
20241212,190200,16044420,4785,4785,4785,4785,0
20241212,190100,16044420,4785,4785,4785,4785,0
20241212,190000,16044420,4785,4785,4785,4785,0
20241212,185900,16044420,4785,4785,4785,4785,0
20241212,185800,16044420,4785,4785,4785,4785,0
20241212,185700,16044420,4785,4785,4785,4785,0
20241212,185600,16044420,4785,4785,4785,4785,0
20241212,185500,16044420,4785,4785,4785,4785,0
20241212,185400,16044420,4785,4785,4785,4785,0
20241212,185300,16044420,4785,4785,4785,4785,0
20241212,185200,16044420,4785,4785,4785,4785,3
20241212,185100,16044420,4785,4785,4785,4785,0
20241212,185000,16044420,4785,4785,4785,4785,0
20241212,184900,16044420,4785,4785,4785,4785,0
20241212,184800,16044420,4785,4785,4785,4785,0
20241212,184700,16044420,4785,4785,4785,4785,0
20241212,184600,16044420,4785,4785,4785,4785,0
20241212,184500,16044420,4785,4785,4785,4785,0
20241212,184400,16044420,4785,4785,4785,4785,0
20241212,184300,16044420,4785,4785,4785,4785,0
20241212,184200,16044420,4785,4785,4785,4785,0
20241212,184100,16044420,4785,4785,4785,4785,0
20241212,184000,16044420,4785,4785,4785,4785,0
20241212,183900,16044420,4785,4785,4785,4785,0
20241212,183800,16044420,4785,4785,4785,4785,0
20241212,183700,16044420,4785,4785,4785,4785,0
20241212,183600,16044420,4785,4785,4785,4785,0
20241212,183500,16044420,4785,4785,4785,4785,0
20241212,183400,16044420,4785,4785,4785,4785,0
20241212,183300,16044420,4785,4785,4785,4785,0
20241212,183200,16044420,4785,4785,4785,4785,0
20241212,183100,16044420,4785,4785,4785,4785,0
20241212,183000,16044420,4785,4785,4785,4785,0
20241212,182900,16044420,4785,4785,4785,4785,0
20241212,182800,16044420,4785,4785,4785,4785,0
20241212,182700,16044420,4785,4785,4785,4785,0
20241212,182600,16044420,4785,4785,4785,4785,0
20241212,182500,16044420,4785,4785,4785,4785,0
20241212,182400,16044420,4785,4785,4785,4785,0
20241212,182300,16044420,4785,4785,4785,4785,0
20241212,182200,16044420,4785,4785,4785,4785,3
20241212,182100,16044420,4785,4785,4785,4785,0
20241212,182000,16044420,4785,4785,4785,4785,0
20241212,181900,16044420,4785,4785,4785,4785,0
20241212,181800,16044420,4785,4785,4785,4785,0
20241212,181700,16044420,4785,4785,4785,4785,0
20241212,181600,16044420,4785,4785,4785,4785,0
20241212,181500,16044420,4785,4785,4785,4785,0
20241212,181400,16044420,4785,4785,4785,4785,0
20241212,181300,16044420,4785,4785,4785,4785,0
20241212,181200,16044420,4785,4785,4785,4785,0
20241212,181100,16044420,4785,4785,4785,4785,0
20241212,181000,16044420,4785,4785,4785,4785,0
20241212,180900,16044420,4785,4785,4785,4785,0
20241212,180800,16044420,4785,4785,4785,4785,0
20241212,180700,16044420,4785,4785,4785,4785,0
20241212,180600,16044420,4785,4785,4785,4785,0
20241212,180500,16044420,4785,4785,4785,4785,0
20241212,180400,16044420,4785,4785,4785,4785,0
20241212,180300,16044420,4785,4785,4785,4785,0
20241212,180200,16044420,4785,4785,4785,4785,0
20241212,180100,16044420,4785,4785,4785,4785,0
20241212,180000,16044420,4785,4785,4785,4785,0
20241212,175900,16044420,4785,4785,4785,4785,0
20241212,175800,16044420,4785,4785,4785,4785,0
20241212,175700,16044420,4785,4785,4785,4785,0
20241212,175600,16044420,4785,4785,4785,4785,0
20241212,175500,16044420,4785,4785,4785,4785,0
20241212,175400,16044420,4785,4785,4785,4785,0
20241212,175300,16044420,4785,4785,4785,4785,0
20241212,175200,16044420,4785,4785,4785,4785,3
20241212,175100,16044420,4785,4785,4785,4785,0
20241212,175000,16044420,4785,4785,4785,4785,0
20241212,174900,16044420,4785,4785,4785,4785,0
20241212,174800,16044420,4785,4785,4785,4785,0
20241212,174700,16044420,4785,4785,4785,4785,0
20241212,174600,16044420,4785,4785,4785,4785,0
20241212,174500,16044420,4785,4785,4785,4785,0
20241212,174400,16044420,4785,4785,4785,4785,0
20241212,174300,16044420,4785,4785,4785,4785,0
20241212,174200,16044420,4785,4785,4785,4785,0
20241212,174100,16044420,4785,4785,4785,4785,0
20241212,174000,16044420,4785,4785,4785,4785,0
20241212,173900,16044420,4785,4785,4785,4785,0
20241212,173800,16044420,4785,4785,4785,4785,0
20241212,173700,16044420,4785,4785,4785,4785,0
20241212,173600,16044420,4785,4785,4785,4785,0
20241212,173500,16044420,4785,4785,4785,4785,0
20241212,173400,16044420,4785,4785,4785,4785,0
20241212,173300,16044420,4785,4785,4785,4785,0
20241212,173200,16044420,4785,4785,4785,4785,0
20241212,173100,16044420,4785,4785,4785,4785,0
20241212,173000,16044420,4785,4785,4785,4785,0
20241212,172900,16044420,4785,4785,4785,4785,0
20241212,172800,16044420,4785,4785,4785,4785,0
20241212,172700,16044420,4785,4785,4785,4785,0
20241212,172600,16044420,4785,4785,4785,4785,0
20241212,172500,16044420,4785,4785,4785,4785,0
20241212,172400,16044420,4785,4785,4785,4785,0
20241212,172300,16044420,4785,4785,4785,4785,0
20241212,172200,16044420,4785,4785,4785,4785,3
20241212,172100,16044420,4785,4785,4785,4785,0
20241212,172000,16044420,4785,4785,4785,4785,0
20241212,171900,16044420,4785,4785,4785,4785,0
20241212,171800,16044420,4785,4785,4785,4785,0
20241212,171700,16044420,4785,4785,4785,4785,0
20241212,171600,16044420,4785,4785,4785,4785,0
20241212,171500,16044420,4785,4785,4785,4785,0
20241212,171400,16044420,4785,4785,4785,4785,0
20241212,171300,16044420,4785,4785,4785,4785,0
20241212,171200,16044420,4785,4785,4785,4785,0
20241212,171100,16044420,4785,4785,4785,4785,0
20241212,171000,16044420,4785,4785,4785,4785,0
20241212,170900,16044420,4785,4785,4785,4785,0
20241212,170800,16044420,4785,4785,4785,4785,0
20241212,170700,16044420,4785,4785,4785,4785,0
20241212,170600,16044420,4785,4785,4785,4785,0
20241212,170500,16044420,4785,4785,4785,4785,0
20241212,170400,16044420,4785,4785,4785,4785,0
20241212,170300,16044420,4785,4785,4785,4785,0
20241212,170200,16044420,4785,4785,4785,4785,0
20241212,170100,16044420,4785,4785,4785,4785,0
20241212,170000,16044420,4785,4785,4785,4785,0
20241212,165900,16044420,4785,4785,4785,4785,0
20241212,165800,16044420,4785,4785,4785,4785,0
20241212,165700,16044420,4785,4785,4785,4785,0
20241212,165600,16044420,4785,4785,4785,4785,0
20241212,165500,16044420,4785,4785,4785,4785,0
20241212,165400,16044420,4785,4785,4785,4785,0
20241212,165300,16044420,4785,4785,4785,4785,0
20241212,165200,16044420,4785,4785,4785,4785,3
20241212,165100,16044420,4785,4785,4785,4785,0
20241212,165000,16044420,4785,4785,4785,4785,0
20241212,164900,16044420,4785,4785,4785,4785,0
20241212,164800,16044420,4785,4785,4785,4785,0
20241212,164700,16044420,4785,4785,4785,4785,0
20241212,164600,16044420,4785,4785,4785,4785,0
20241212,164500,16044420,4785,4785,4785,4785,0
20241212,164400,16044420,4785,4785,4785,4785,0
20241212,164300,16044420,4785,4785,4785,4785,0
20241212,164200,16044420,4785,4785,4785,4785,0
20241212,164100,16044420,4785,4785,4785,4785,0
20241212,164000,16044420,4785,4785,4785,4785,0
20241212,163900,16044420,4785,4785,4785,4785,0
20241212,163800,16044420,4785,4785,4785,4785,0
20241212,163700,16044420,4785,4785,4785,4785,0
20241212,163600,16044420,4785,4785,4785,4785,0
20241212,163500,16044420,4785,4785,4785,4785,0
20241212,163400,16044420,4785,4785,4785,4785,0
20241212,163300,16044420,4785,4785,4785,4785,0
20241212,163200,16044420,4785,4785,4785,4785,0
20241212,163100,16044420,4785,4785,4785,4785,0
20241212,163000,16044420,4785,4785,4785,4785,0
20241212,162900,16044420,4785,4785,4785,4785,0
20241212,162800,16044420,4785,4785,4785,4785,0
20241212,162700,16044420,4785,4785,4785,4785,0
20241212,162600,16044420,4785,4785,4785,4785,0
20241212,162500,16044420,4785,4785,4785,4785,0
20241212,162400,16044420,4785,4785,4785,4785,0
20241212,162300,16044420,4785,4785,4785,4785,0
20241212,162200,16044420,4785,4785,4785,4785,3
20241212,162100,16044420,4785,4785,4785,4785,0
20241212,162000,16044420,4785,4785,4785,4785,0
20241212,161900,16044420,4785,4785,4785,4785,0
20241212,161800,16044420,4785,4785,4785,4785,0
20241212,161700,16044420,4785,4785,4785,4785,0
20241212,161600,16044420,4785,4785,4785,4785,0
20241212,161500,16044420,4785,4785,4785,4785,0
20241212,161400,16044420,4785,4785,4785,4785,0
20241212,161300,16044420,4785,4785,4785,4785,0
20241212,161200,16044420,4785,4785,4785,4785,0
20241212,161100,16044420,4785,4785,4785,4785,0
20241212,161000,16044420,4785,4785,4785,4785,0
20241212,160900,16044420,4785,4785,4785,4785,0
20241212,160800,16044420,4785,4785,4785,4785,0
20241212,160700,16044420,4785,4785,4785,4785,0
20241212,160600,16044420,4785,4785,4785,4785,0
20241212,160500,16044420,4785,4785,4785,4785,0
20241212,160400,16044420,4785,4785,4785,4785,0
20241212,160300,16044420,4785,4785,4785,4785,0
20241212,160200,16044420,4785,4785,4785,4785,0
20241212,160100,16044420,4785,4785,4785,4785,0
20241212,160000,16044420,4785,4785,4785,4785,0
20241212,155900,16044420,4785,4785,4785,4785,0
20241212,155800,16044420,4785,4785,4785,4785,0
20241212,155700,16044420,4785,4785,4785,4785,0
20241212,155600,16044420,4785,4785,4785,4785,0
20241212,155500,16044420,4785,4785,4785,4785,0
20241212,155400,16044420,4785,4785,4785,4785,0
20241212,155300,16044420,4785,4785,4785,4785,0
20241212,155200,16044420,4785,4785,4785,4785,3
20241212,155100,16044420,4785,4785,4785,4785,0
20241212,155000,16044420,4785,4785,4785,4785,0
20241212,154900,16044420,4785,4785,4785,4785,0
20241212,154800,16044420,4785,4785,4785,4785,0
20241212,154700,16044420,4785,4785,4785,4785,0
20241212,154600,16044420,4785,4785,4785,4785,0
20241212,154500,16044420,4785,4785,4785,4785,0
20241212,154400,16044420,4785,4785,4785,4785,0
20241212,154300,16044420,4785,4785,4785,4785,0
20241212,154200,16044420,4785,4785,4785,4785,0
20241212,154100,16044420,4785,4785,4785,4785,0
20241212,154000,16044420,4785,4785,4785,4785,0
20241212,153900,16044420,4785,4785,4785,4785,0
20241212,153800,16044420,4785,4785,4785,4785,0
20241212,153700,16044420,4785,4785,4785,4785,0
20241212,153600,16044420,4785,4785,4785,4785,0
20241212,153500,16044420,4785,4785,4785,4785,0
20241212,153400,16044420,4785,4785,4785,4785,0
20241212,153300,16044420,4785,4785,4785,4785,0
20241212,153200,16044420,4785,4785,4785,4785,0
20241212,153100,16044420,4785,4785,4785,4785,0
20241212,153000,16044420,4785,4785,4785,4785,3
20241212,152900,16030065,4775,4775,4775,4775,0
20241212,152800,16030065,4775,4775,4775,4775,0
20241212,152700,16030065,4775,4775,4775,4775,0
20241212,152600,16030065,4775,4775,4775,4775,0
20241212,152500,16030065,4775,4775,4775,4775,0
20241212,152400,16030065,4775,4775,4775,4775,0
20241212,152300,16030065,4775,4775,4775,4775,0
20241212,152200,16030065,4775,4775,4775,4775,0
20241212,152100,16030065,4775,4775,4775,4775,0
20241212,152000,16030065,4775,4775,4775,4775,0
20241212,151900,16030065,4775,4775,4775,4775,140
20241212,151800,15361565,4790,4790,4790,4790,0
20241212,151700,15361565,4790,4790,4790,4790,0
20241212,151600,15361565,4790,4790,4790,4790,0
20241212,151500,15361565,4790,4790,4790,4790,0
20241212,151400,15361565,4790,4790,4790,4790,0
20241212,151300,15361565,4790,4790,4790,4790,0
20241212,151200,15361565,4790,4790,4790,4790,0
20241212,151100,15361565,4790,4790,4790,4790,0
20241212,151000,15361565,4790,4790,4790,4790,0
20241212,150900,15361565,4790,4790,4790,4790,0
20241212,150800,15361565,4790,4790,4790,4790,0
20241212,150700,15361565,4790,4790,4790,4790,0
20241212,150600,15361565,4790,4790,4790,4790,0
20241212,150500,15361565,4790,4790,4790,4790,0
20241212,150400,15361565,4790,4790,4790,4790,0
20241212,150300,15361565,4790,4790,4790,4790,0
20241212,150200,15361565,4790,4790,4790,4790,0
20241212,150100,15361565,4790,4790,4790,4790,0
20241212,150000,15361565,4790,4790,4790,4790,50
20241212,145900,15122065,4790,4790,4790,4790,0
20241212,145800,15122065,4790,4790,4790,4790,20
20241212,145700,15026265,4795,4795,4795,4795,0
20241212,145600,15026265,4795,4795,4795,4795,0
20241212,145500,15026265,4795,4795,4795,4795,0
20241212,145400,15026265,4795,4795,4795,4795,0
20241212,145300,15026265,4795,4795,4795,4795,0
20241212,145200,15026265,4795,4795,4795,4795,0
20241212,145100,15026265,4795,4795,4795,4795,0
20241212,145000,15026265,4795,4795,4795,4795,0
20241212,144900,15026265,4795,4795,4795,4795,0
20241212,144800,15026265,4795,4795,4795,4795,0
20241212,144700,15026265,4795,4795,4795,4795,0
20241212,144600,15026265,4795,4795,4795,4795,0
20241212,144500,15026265,4795,4795,4795,4795,0
20241212,144400,15026265,4795,4795,4795,4795,0
20241212,144300,15026265,4795,4795,4795,4795,0
20241212,144200,15026265,4795,4795,4795,4795,0
20241212,144100,15026265,4795,4795,4795,4795,0
20241212,144000,15026265,4795,4795,4795,4795,0
20241212,143900,15026265,4795,4795,4795,4795,0
20241212,143800,15026265,4795,4795,4795,4795,0
20241212,143700,15026265,4795,4795,4795,4795,0
20241212,143600,15026265,4795,4795,4795,4795,0
20241212,143500,15026265,4795,4795,4795,4795,0
20241212,143400,15026265,4795,4795,4795,4795,0
20241212,143300,15026265,4795,4795,4795,4795,0
20241212,143200,15026265,4795,4795,4795,4795,0
20241212,143100,15026265,4795,4795,4795,4795,0
20241212,143000,15026265,4795,4795,4795,4795,1
20241212,142900,15021470,4795,4795,4795,4795,0
20241212,142800,15021470,4795,4795,4795,4795,0
20241212,142700,15021470,4795,4795,4795,4795,0
20241212,142600,15021470,4795,4795,4795,4795,0
20241212,142500,15021470,4795,4795,4795,4795,0
20241212,142400,15021470,4795,4795,4795,4795,0
20241212,142300,15021470,4795,4795,4795,4795,0
20241212,142200,15021470,4795,4795,4795,4795,0
20241212,142100,15021470,4795,4795,4795,4795,0
20241212,142000,15021470,4795,4795,4795,4795,0
20241212,141900,15021470,4795,4795,4795,4795,2
20241212,141800,15011880,4795,4795,4795,4795,0
20241212,141700,15011880,4795,4795,4795,4795,0
20241212,141600,15011880,4795,4795,4795,4795,0
20241212,141500,15011880,4795,4795,4795,4795,0
20241212,141400,15011880,4795,4795,4795,4795,0
20241212,141300,15011880,4795,4795,4795,4795,0
20241212,141200,15011880,4795,4795,4795,4795,1
20241212,141100,15007085,4800,4800,4800,4800,0
20241212,141000,15007085,4800,4800,4800,4800,0
20241212,140900,15007085,4800,4800,4800,4800,0
20241212,140800,15007085,4800,4800,4800,4800,0
20241212,140700,15007085,4800,4800,4800,4800,0
20241212,140600,15007085,4800,4800,4800,4800,0
20241212,140500,15007085,4800,4800,4800,4800,0
20241212,140400,15007085,4800,4800,4800,4800,0
20241212,140300,15007085,4800,4800,4800,4800,0
20241212,140200,15007085,4800,4800,4800,4800,0
20241212,140100,15007085,4800,4800,4800,4800,0
20241212,140000,15007085,4800,4800,4800,4800,0
20241212,135900,15007085,4800,4800,4800,4800,0
20241212,135800,15007085,4800,4800,4800,4800,0
20241212,135700,15007085,4800,4800,4800,4800,0
20241212,135600,15007085,4800,4800,4800,4800,0
20241212,135500,15007085,4800,4800,4800,4800,0
20241212,135400,15007085,4800,4795,4800,4795,100
20241212,135300,14527215,4760,4760,4760,4760,0
20241212,135200,14527215,4760,4760,4760,4760,0
20241212,135100,14527215,4760,4760,4760,4760,0
20241212,135000,14527215,4760,4760,4760,4760,204
20241212,134900,13556175,4750,4750,4750,4750,0
20241212,134800,13556175,4750,4750,4750,4750,0
20241212,134700,13556175,4750,4750,4750,4750,0
20241212,134600,13556175,4750,4750,4750,4750,0
20241212,134500,13556175,4750,4750,4750,4750,0
20241212,134400,13556175,4750,4750,4750,4750,0
20241212,134300,13556175,4750,4750,4750,4750,0
20241212,134200,13556175,4750,4750,4750,4750,0
20241212,134100,13556175,4750,4750,4750,4750,0
20241212,134000,13556175,4750,4755,4755,4750,400
20241212,133900,11656000,4750,4750,4750,4750,0
20241212,133800,11656000,4750,4750,4750,4750,0
20241212,133700,11656000,4750,4750,4750,4750,0
20241212,133600,11656000,4750,4750,4750,4750,0
20241212,133500,11656000,4750,4750,4750,4750,0
20241212,133400,11656000,4750,4750,4750,4750,0
20241212,133300,11656000,4750,4750,4750,4750,0
20241212,133200,11656000,4750,4750,4750,4750,0
20241212,133100,11656000,4750,4750,4750,4750,0
20241212,133000,11656000,4750,4750,4750,4750,0
20241212,132900,11656000,4750,4750,4750,4750,0
20241212,132800,11656000,4750,4750,4750,4750,0
20241212,132700,11656000,4750,4750,4750,4750,0
20241212,132600,11656000,4750,4750,4750,4750,0
20241212,132500,11656000,4750,4750,4750,4750,0
20241212,132400,11656000,4750,4750,4750,4750,0
20241212,132300,11656000,4750,4750,4750,4750,0
20241212,132200,11656000,4750,4750,4750,4750,0
20241212,132100,11656000,4750,4750,4750,4750,0
20241212,132000,11656000,4750,4750,4750,4750,0
20241212,131900,11656000,4750,4750,4750,4750,0
20241212,131800,11656000,4750,4780,4780,4750,56
20241212,131700,11389865,4780,4795,4795,4780,195
20241212,131600,10457320,4800,4800,4800,4800,0
20241212,131500,10457320,4800,4800,4800,4800,0
20241212,131400,10457320,4800,4800,4800,4800,5
20241212,131300,10433320,4800,4810,4810,4800,102
20241212,131200,9943675,4810,4810,4810,4805,90
20241212,131100,9510825,4815,4815,4815,4815,0
20241212,131000,9510825,4815,4815,4815,4815,0
20241212,130900,9510825,4815,4815,4815,4815,0
20241212,130800,9510825,4815,4815,4815,4815,1
20241212,130700,9506010,4820,4820,4820,4820,0
20241212,130600,9506010,4820,4820,4820,4820,0
20241212,130500,9506010,4820,4820,4820,4820,0
20241212,130400,9506010,4820,4820,4820,4820,1
20241212,130300,9501190,4820,4820,4820,4820,0
20241212,130200,9501190,4820,4820,4820,4820,0
20241212,130100,9501190,4820,4820,4820,4820,0
20241212,130000,9501190,4820,4820,4820,4820,0
20241212,125900,9501190,4820,4820,4820,4820,0
20241212,125800,9501190,4820,4820,4820,4820,0
20241212,125700,9501190,4820,4820,4820,4820,0
20241212,125600,9501190,4820,4820,4820,4820,0
20241212,125500,9501190,4820,4820,4820,4820,0
20241212,125400,9501190,4820,4820,4820,4820,0
20241212,125300,9501190,4820,4820,4820,4820,0
20241212,125200,9501190,4820,4820,4820,4820,0
20241212,125100,9501190,4820,4820,4820,4820,0
20241212,125000,9501190,4820,4820,4820,4820,0
20241212,124900,9501190,4820,4820,4820,4820,0
20241212,124800,9501190,4820,4820,4820,4820,0
20241212,124700,9501190,4820,4820,4820,4820,0
20241212,124600,9501190,4820,4820,4820,4820,0
20241212,124500,9501190,4820,4820,4820,4820,0
20241212,124400,9501190,4820,4820,4820,4820,0
20241212,124300,9501190,4820,4820,4820,4820,0
20241212,124200,9501190,4820,4820,4820,4820,0
20241212,124100,9501190,4820,4820,4820,4820,0
20241212,124000,9501190,4820,4820,4820,4820,0
20241212,123900,9501190,4820,4820,4820,4820,0
20241212,123800,9501190,4820,4820,4820,4820,0
20241212,123700,9501190,4820,4820,4820,4820,0
20241212,123600,9501190,4820,4820,4820,4820,0
20241212,123500,9501190,4820,4820,4820,4820,0
20241212,123400,9501190,4820,4820,4820,4820,0
20241212,123300,9501190,4820,4820,4820,4820,0
20241212,123200,9501190,4820,4820,4820,4820,0
20241212,123100,9501190,4820,4820,4820,4820,0
20241212,123000,9501190,4820,4820,4820,4820,1
20241212,122900,9496370,4815,4815,4815,4815,1
20241212,122800,9491555,4800,4800,4800,4800,0
20241212,122700,9491555,4800,4800,4800,4800,0
20241212,122600,9491555,4800,4800,4800,4800,0
20241212,122500,9491555,4800,4800,4800,4800,1
20241212,122400,9486755,4815,4815,4815,4815,0
20241212,122300,9486755,4815,4815,4815,4815,0
20241212,122200,9486755,4815,4815,4815,4815,0
20241212,122100,9486755,4815,4815,4815,4815,0
20241212,122000,9486755,4815,4815,4815,4815,13
20241212,121900,9424160,4815,4815,4815,4815,32
20241212,121800,9270080,4815,4815,4815,4815,0
20241212,121700,9270080,4815,4815,4815,4815,0
20241212,121600,9270080,4815,4815,4815,4815,0
20241212,121500,9270080,4815,4815,4815,4815,0
20241212,121400,9270080,4815,4815,4815,4815,0
20241212,121300,9270080,4815,4815,4815,4815,9
20241212,121200,9226745,4820,4820,4820,4820,0
20241212,121100,9226745,4820,4820,4820,4820,0
20241212,121000,9226745,4820,4820,4820,4820,0
20241212,120900,9226745,4820,4820,4820,4820,0
20241212,120800,9226745,4820,4820,4820,4820,0
20241212,120700,9226745,4820,4820,4820,4820,0
20241212,120600,9226745,4820,4820,4820,4820,0
20241212,120500,9226745,4820,4820,4820,4820,1
20241212,120400,9221925,4800,4800,4800,4800,0
20241212,120300,9221925,4800,4800,4800,4800,0
20241212,120200,9221925,4800,4800,4800,4800,0
20241212,120100,9221925,4800,4800,4800,4800,0
20241212,120000,9221925,4800,4800,4800,4800,0
20241212,115900,9221925,4800,4800,4800,4800,0
20241212,115800,9221925,4800,4800,4800,4800,0
20241212,115700,9221925,4800,4800,4800,4800,0
20241212,115600,9221925,4800,4800,4800,4800,0
20241212,115500,9221925,4800,4800,4800,4800,0
20241212,115400,9221925,4800,4800,4800,4800,0
20241212,115300,9221925,4800,4800,4800,4800,0
20241212,115200,9221925,4800,4800,4800,4800,0
20241212,115100,9221925,4800,4810,4810,4800,116
20241212,115000,8665065,4810,4830,4830,4810,834
20241212,114900,4649860,4860,4860,4860,4860,0
20241212,114800,4649860,4860,4860,4860,4860,0
20241212,114700,4649860,4860,4860,4860,4860,1
20241212,114600,4645000,4830,4830,4830,4830,0
20241212,114500,4645000,4830,4830,4830,4830,0
20241212,114400,4645000,4830,4830,4830,4830,0
20241212,114300,4645000,4830,4830,4830,4830,0
20241212,114200,4645000,4830,4830,4830,4830,0
20241212,114100,4645000,4830,4830,4830,4830,0
20241212,114000,4645000,4830,4830,4830,4830,0
20241212,113900,4645000,4830,4830,4830,4830,0
20241212,113800,4645000,4830,4830,4830,4830,0
20241212,113700,4645000,4830,4830,4830,4830,0
20241212,113600,4645000,4830,4830,4830,4830,0
20241212,113500,4645000,4830,4830,4830,4830,0
20241212,113400,4645000,4830,4830,4830,4830,0
20241212,113300,4645000,4830,4830,4830,4830,0
20241212,113200,4645000,4830,4830,4830,4830,0
20241212,113100,4645000,4830,4830,4830,4830,0
20241212,113000,4645000,4830,4830,4830,4830,0
20241212,112900,4645000,4830,4830,4830,4830,0
20241212,112800,4645000,4830,4830,4830,4830,0
20241212,112700,4645000,4830,4830,4830,4830,0
20241212,112600,4645000,4830,4830,4830,4830,0
20241212,112500,4645000,4830,4830,4830,4830,0
20241212,112400,4645000,4830,4830,4830,4830,0
20241212,112300,4645000,4830,4830,4830,4830,0
20241212,112200,4645000,4830,4830,4830,4830,0
20241212,112100,4645000,4830,4830,4830,4830,0
20241212,112000,4645000,4830,4830,4830,4830,0
20241212,111900,4645000,4830,4830,4830,4830,0
20241212,111800,4645000,4830,4830,4830,4830,0
20241212,111700,4645000,4830,4830,4830,4830,0
20241212,111600,4645000,4830,4830,4830,4830,0
20241212,111500,4645000,4830,4830,4830,4830,0
20241212,111400,4645000,4830,4830,4830,4830,0
20241212,111300,4645000,4830,4830,4830,4830,0
20241212,111200,4645000,4830,4830,4830,4830,0
20241212,111100,4645000,4830,4830,4830,4830,20
20241212,111000,4548400,4880,4880,4880,4880,0
20241212,110900,4548400,4880,4880,4880,4880,0
20241212,110800,4548400,4880,4880,4880,4880,0
20241212,110700,4548400,4880,4880,4880,4880,0
20241212,110600,4548400,4880,4880,4880,4880,0
20241212,110500,4548400,4880,4880,4880,4880,0
20241212,110400,4548400,4880,4880,4880,4880,0
20241212,110300,4548400,4880,4880,4880,4880,0
20241212,110200,4548400,4880,4880,4880,4880,0
20241212,110100,4548400,4880,4880,4880,4880,0
20241212,110000,4548400,4880,4880,4880,4880,0
20241212,105900,4548400,4880,4880,4880,4880,0
20241212,105800,4548400,4880,4880,4880,4880,0
20241212,105700,4548400,4880,4880,4880,4880,0
20241212,105600,4548400,4880,4880,4880,4880,0
20241212,105500,4548400,4880,4880,4880,4880,0
20241212,105400,4548400,4880,4880,4880,4880,0
20241212,105300,4548400,4880,4880,4880,4880,0
20241212,105200,4548400,4880,4880,4880,4880,0
20241212,105100,4548400,4880,4880,4880,4880,0
20241212,105000,4548400,4880,4880,4880,4880,0
20241212,104900,4548400,4880,4880,4880,4880,0
20241212,104800,4548400,4880,4880,4880,4880,0
20241212,104700,4548400,4880,4880,4880,4880,0
20241212,104600,4548400,4880,4880,4880,4880,0
20241212,104500,4548400,4880,4880,4880,4880,0
20241212,104400,4548400,4880,4880,4880,4880,0
20241212,104300,4548400,4880,4880,4880,4880,0
20241212,104200,4548400,4880,4880,4880,4880,0
20241212,104100,4548400,4880,4880,4880,4880,0
20241212,104000,4548400,4880,4880,4880,4880,0
20241212,103900,4548400,4880,4880,4880,4880,0
20241212,103800,4548400,4880,4880,4880,4880,0
20241212,103700,4548400,4880,4880,4880,4880,0
20241212,103600,4548400,4880,4880,4880,4880,0
20241212,103500,4548400,4880,4880,4880,4880,0
20241212,103400,4548400,4880,4880,4880,4880,0
20241212,103300,4548400,4880,4880,4880,4880,0
20241212,103200,4548400,4880,4880,4880,4880,0
20241212,103100,4548400,4880,4880,4880,4880,0
20241212,103000,4548400,4880,4880,4880,4880,0
20241212,102900,4548400,4880,4880,4880,4880,0
20241212,102800,4548400,4880,4880,4880,4880,0
20241212,102700,4548400,4880,4880,4880,4880,0
20241212,102600,4548400,4880,4880,4880,4880,0
20241212,102500,4548400,4880,4880,4880,4880,0
20241212,102400,4548400,4880,4880,4880,4880,0
20241212,102300,4548400,4880,4880,4880,4880,0
20241212,102200,4548400,4880,4880,4880,4880,0
20241212,102100,4548400,4880,4880,4880,4880,0
20241212,102000,4548400,4880,4880,4880,4880,0
20241212,101900,4548400,4880,4880,4880,4880,0
20241212,101800,4548400,4880,4880,4880,4880,0
20241212,101700,4548400,4880,4880,4880,4880,0
20241212,101600,4548400,4880,4880,4880,4880,501
20241212,101500,2103520,4880,4880,4880,4880,0
20241212,101400,2103520,4880,4880,4880,4880,0
20241212,101300,2103520,4880,4880,4880,4880,0
20241212,101200,2103520,4880,4880,4880,4880,0
20241212,101100,2103520,4880,4880,4880,4880,0
20241212,101000,2103520,4880,4880,4880,4880,0
20241212,100900,2103520,4880,4880,4880,4880,0
20241212,100800,2103520,4880,4880,4880,4880,0
20241212,100700,2103520,4880,4880,4880,4880,0
20241212,100600,2103520,4880,4880,4880,4880,0
20241212,100500,2103520,4880,4880,4880,4880,0
20241212,100400,2103520,4880,4815,4880,4815,2
20241212,100300,2093825,4805,4805,4805,4805,0
20241212,100200,2093825,4805,4805,4805,4805,0
20241212,100100,2093825,4805,4805,4805,4805,0
20241212,100000,2093825,4805,4805,4805,4805,0
20241212,095900,2093825,4805,4805,4805,4805,0
20241212,095800,2093825,4805,4805,4805,4805,0
20241212,095700,2093825,4805,4850,4850,4805,199
20241212,095600,1136070,4850,4850,4850,4850,0
20241212,095500,1136070,4850,4850,4850,4850,0
20241212,095400,1136070,4850,4850,4850,4850,0
20241212,095300,1136070,4850,4850,4850,4850,0
20241212,095200,1136070,4850,4855,4855,4850,15
20241212,095100,1063295,4880,4880,4880,4880,0
20241212,095000,1063295,4880,4880,4880,4880,0
20241212,094900,1063295,4880,4880,4880,4880,0
20241212,094800,1063295,4880,4880,4880,4880,0
20241212,094700,1063295,4880,4880,4880,4880,0
20241212,094600,1063295,4880,4880,4880,4880,0
20241212,094500,1063295,4880,4880,4880,4880,0
20241212,094400,1063295,4880,4880,4880,4880,0
20241212,094300,1063295,4880,4880,4880,4880,0
20241212,094200,1063295,4880,4880,4880,4880,0
20241212,094100,1063295,4880,4880,4880,4880,2
20241212,094000,1053535,4870,4870,4870,4870,0
20241212,093900,1053535,4870,4870,4870,4870,13
20241212,093800,990225,4880,4880,4880,4880,0
20241212,093700,990225,4880,4880,4880,4880,0
20241212,093600,990225,4880,4880,4880,4880,0
20241212,093500,990225,4880,4880,4880,4880,0
20241212,093400,990225,4880,4880,4880,4880,0
20241212,093300,990225,4880,4880,4880,4880,0
20241212,093200,990225,4880,4880,4880,4880,0
20241212,093100,990225,4880,4880,4880,4880,0
20241212,093000,990225,4880,4880,4880,4880,0
20241212,092900,990225,4880,4880,4880,4880,0
20241212,092800,990225,4880,4880,4880,4880,0
20241212,092700,990225,4880,4880,4880,4880,6
20241212,092600,960945,4875,4880,4880,4875,134
20241212,092500,307130,4875,4875,4875,4875,10
20241212,092400,258380,4875,4875,4875,4875,42
20241212,092300,53630,4875,4875,4875,4875,10
20241212,092200,4880,4880,4880,4880,4880,0
20241212,092100,4880,4880,4880,4880,4880,0
20241212,092000,4880,4880,4880,4880,4880,0
20241212,091900,4880,4880,4880,4880,4880,0
20241212,091800,4880,4880,4880,4880,4880,0
20241212,091700,4880,4880,4880,4880,4880,0
20241212,091600,4880,4880,4880,4880,4880,0
20241212,091500,4880,4880,4880,4880,4880,0
20241212,091400,4880,4880,4880,4880,4880,0
20241212,091300,4880,4880,4880,4880,4880,0
20241212,091200,4880,4880,4880,4880,4880,0
20241212,091100,4880,4880,4880,4880,4880,0
20241212,091000,4880,4880,4880,4880,4880,0
20241212,090900,4880,4880,4880,4880,4880,0
20241212,090800,4880,4880,4880,4880,4880,0
20241212,090700,4880,4880,4880,4880,4880,0
20241212,090600,4880,4880,4880,4880,4880,0
20241212,090500,4880,4880,4880,4880,4880,0
20241212,090400,4880,4880,4880,4880,4880,0
20241212,090300,4880,4880,4880,4880,4880,0
20241212,090200,4880,4880,4880,4880,4880,0
20241212,090100,4880,4880,4880,4880,4880,0
20241212,090000,4880,4880,4880,4880,4880,1