KissMeData/053260/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,193100,22663240,4070,4070,4070,4070,254
20241212,193000,22663240,4070,4070,4070,4070,0
20241212,192900,22663240,4070,4070,4070,4070,0
20241212,192800,22663240,4070,4070,4070,4070,0
20241212,192700,22663240,4070,4070,4070,4070,0
20241212,192600,22663240,4070,4070,4070,4070,0
20241212,192500,22663240,4070,4070,4070,4070,0
20241212,192400,22663240,4070,4070,4070,4070,0
20241212,192300,22663240,4070,4070,4070,4070,0
20241212,192200,22663240,4070,4070,4070,4070,0
20241212,192100,22663240,4070,4070,4070,4070,0
20241212,192000,22663240,4070,4070,4070,4070,0
20241212,191900,22663240,4070,4070,4070,4070,0
20241212,191800,22663240,4070,4070,4070,4070,0
20241212,191700,22663240,4070,4070,4070,4070,0
20241212,191600,22663240,4070,4070,4070,4070,0
20241212,191500,22663240,4070,4070,4070,4070,0
20241212,191400,22663240,4070,4070,4070,4070,0
20241212,191300,22663240,4070,4070,4070,4070,0
20241212,191200,22663240,4070,4070,4070,4070,0
20241212,191100,22663240,4070,4070,4070,4070,0
20241212,191000,22663240,4070,4070,4070,4070,0
20241212,190900,22663240,4070,4070,4070,4070,0
20241212,190800,22663240,4070,4070,4070,4070,0
20241212,190700,22663240,4070,4070,4070,4070,0
20241212,190600,22663240,4070,4070,4070,4070,0
20241212,190500,22663240,4070,4070,4070,4070,0
20241212,190400,22663240,4070,4070,4070,4070,0
20241212,190300,22663240,4070,4070,4070,4070,0
20241212,190200,22663240,4070,4070,4070,4070,0
20241212,190100,22663240,4070,4070,4070,4070,254
20241212,190000,22663240,4070,4070,4070,4070,0
20241212,185900,22663240,4070,4070,4070,4070,0
20241212,185800,22663240,4070,4070,4070,4070,0
20241212,185700,22663240,4070,4070,4070,4070,0
20241212,185600,22663240,4070,4070,4070,4070,0
20241212,185500,22663240,4070,4070,4070,4070,0
20241212,185400,22663240,4070,4070,4070,4070,0
20241212,185300,22663240,4070,4070,4070,4070,0
20241212,185200,22663240,4070,4070,4070,4070,0
20241212,185100,22663240,4070,4070,4070,4070,0
20241212,185000,22663240,4070,4070,4070,4070,0
20241212,184900,22663240,4070,4070,4070,4070,0
20241212,184800,22663240,4070,4070,4070,4070,0
20241212,184700,22663240,4070,4070,4070,4070,0
20241212,184600,22663240,4070,4070,4070,4070,0
20241212,184500,22663240,4070,4070,4070,4070,0
20241212,184400,22663240,4070,4070,4070,4070,0
20241212,184300,22663240,4070,4070,4070,4070,0
20241212,184200,22663240,4070,4070,4070,4070,0
20241212,184100,22663240,4070,4070,4070,4070,0
20241212,184000,22663240,4070,4070,4070,4070,0
20241212,183900,22663240,4070,4070,4070,4070,0
20241212,183800,22663240,4070,4070,4070,4070,0
20241212,183700,22663240,4070,4070,4070,4070,0
20241212,183600,22663240,4070,4070,4070,4070,0
20241212,183500,22663240,4070,4070,4070,4070,0
20241212,183400,22663240,4070,4070,4070,4070,0
20241212,183300,22663240,4070,4070,4070,4070,0
20241212,183200,22663240,4070,4070,4070,4070,0
20241212,183100,22663240,4070,4070,4070,4070,254
20241212,183000,22663240,4070,4070,4070,4070,0
20241212,182900,22663240,4070,4070,4070,4070,0
20241212,182800,22663240,4070,4070,4070,4070,0
20241212,182700,22663240,4070,4070,4070,4070,0
20241212,182600,22663240,4070,4070,4070,4070,0
20241212,182500,22663240,4070,4070,4070,4070,0
20241212,182400,22663240,4070,4070,4070,4070,0
20241212,182300,22663240,4070,4070,4070,4070,0
20241212,182200,22663240,4070,4070,4070,4070,0
20241212,182100,22663240,4070,4070,4070,4070,0
20241212,182000,22663240,4070,4070,4070,4070,0
20241212,181900,22663240,4070,4070,4070,4070,0
20241212,181800,22663240,4070,4070,4070,4070,0
20241212,181700,22663240,4070,4070,4070,4070,0
20241212,181600,22663240,4070,4070,4070,4070,0
20241212,181500,22663240,4070,4070,4070,4070,0
20241212,181400,22663240,4070,4070,4070,4070,0
20241212,181300,22663240,4070,4070,4070,4070,0
20241212,181200,22663240,4070,4070,4070,4070,0
20241212,181100,22663240,4070,4070,4070,4070,0
20241212,181000,22663240,4070,4070,4070,4070,0
20241212,180900,22663240,4070,4070,4070,4070,0
20241212,180800,22663240,4070,4070,4070,4070,0
20241212,180700,22663240,4070,4070,4070,4070,0
20241212,180600,22663240,4070,4070,4070,4070,0
20241212,180500,22663240,4070,4070,4070,4070,0
20241212,180400,22663240,4070,4070,4070,4070,0
20241212,180300,22663240,4070,4070,4070,4070,0
20241212,180200,22663240,4070,4070,4070,4070,0
20241212,180100,22663240,4070,4070,4070,4070,254
20241212,180000,22663240,4070,4070,4070,4070,0
20241212,175900,22663240,4070,4070,4070,4070,0
20241212,175800,22663240,4070,4070,4070,4070,0
20241212,175700,22663240,4070,4070,4070,4070,0
20241212,175600,22663240,4070,4070,4070,4070,0
20241212,175500,22663240,4070,4070,4070,4070,0
20241212,175400,22663240,4070,4070,4070,4070,0
20241212,175300,22663240,4070,4070,4070,4070,0
20241212,175200,22663240,4070,4070,4070,4070,0
20241212,175100,22663240,4070,4070,4070,4070,0
20241212,175000,22663240,4070,4070,4070,4070,0
20241212,174900,22663240,4070,4070,4070,4070,0
20241212,174800,22663240,4070,4070,4070,4070,0
20241212,174700,22663240,4070,4070,4070,4070,0
20241212,174600,22663240,4070,4070,4070,4070,0
20241212,174500,22663240,4070,4070,4070,4070,0
20241212,174400,22663240,4070,4070,4070,4070,0
20241212,174300,22663240,4070,4070,4070,4070,0
20241212,174200,22663240,4070,4070,4070,4070,0
20241212,174100,22663240,4070,4070,4070,4070,0
20241212,174000,22663240,4070,4070,4070,4070,0
20241212,173900,22663240,4070,4070,4070,4070,0
20241212,173800,22663240,4070,4070,4070,4070,0
20241212,173700,22663240,4070,4070,4070,4070,0
20241212,173600,22663240,4070,4070,4070,4070,0
20241212,173500,22663240,4070,4070,4070,4070,0
20241212,173400,22663240,4070,4070,4070,4070,0
20241212,173300,22663240,4070,4070,4070,4070,0
20241212,173200,22663240,4070,4070,4070,4070,0
20241212,173100,22663240,4070,4070,4070,4070,254
20241212,173000,22663240,4070,4070,4070,4070,0
20241212,172900,22663240,4070,4070,4070,4070,0
20241212,172800,22663240,4070,4070,4070,4070,0
20241212,172700,22663240,4070,4070,4070,4070,0
20241212,172600,22663240,4070,4070,4070,4070,0
20241212,172500,22663240,4070,4070,4070,4070,0
20241212,172400,22663240,4070,4070,4070,4070,0
20241212,172300,22663240,4070,4070,4070,4070,0
20241212,172200,22663240,4070,4070,4070,4070,0
20241212,172100,22663240,4070,4070,4070,4070,0
20241212,172000,22663240,4070,4070,4070,4070,0
20241212,171900,22663240,4070,4070,4070,4070,0
20241212,171800,22663240,4070,4070,4070,4070,0
20241212,171700,22663240,4070,4070,4070,4070,0
20241212,171600,22663240,4070,4070,4070,4070,0
20241212,171500,22663240,4070,4070,4070,4070,0
20241212,171400,22663240,4070,4070,4070,4070,0
20241212,171300,22663240,4070,4070,4070,4070,0
20241212,171200,22663240,4070,4070,4070,4070,0
20241212,171100,22663240,4070,4070,4070,4070,0
20241212,171000,22663240,4070,4070,4070,4070,0
20241212,170900,22663240,4070,4070,4070,4070,0
20241212,170800,22663240,4070,4070,4070,4070,0
20241212,170700,22663240,4070,4070,4070,4070,0
20241212,170600,22663240,4070,4070,4070,4070,0
20241212,170500,22663240,4070,4070,4070,4070,0
20241212,170400,22663240,4070,4070,4070,4070,0
20241212,170300,22663240,4070,4070,4070,4070,0
20241212,170200,22663240,4070,4070,4070,4070,0
20241212,170100,22663240,4070,4070,4070,4070,254
20241212,170000,22663240,4070,4070,4070,4070,0
20241212,165900,22663240,4070,4070,4070,4070,0
20241212,165800,22663240,4070,4070,4070,4070,0
20241212,165700,22663240,4070,4070,4070,4070,0
20241212,165600,22663240,4070,4070,4070,4070,0
20241212,165500,22663240,4070,4070,4070,4070,0
20241212,165400,22663240,4070,4070,4070,4070,0
20241212,165300,22663240,4070,4070,4070,4070,0
20241212,165200,22663240,4070,4070,4070,4070,0
20241212,165100,22663240,4070,4070,4070,4070,0
20241212,165000,22663240,4070,4070,4070,4070,0
20241212,164900,22663240,4070,4070,4070,4070,0
20241212,164800,22663240,4070,4070,4070,4070,0
20241212,164700,22663240,4070,4070,4070,4070,0
20241212,164600,22663240,4070,4070,4070,4070,0
20241212,164500,22663240,4070,4070,4070,4070,0
20241212,164400,22663240,4070,4070,4070,4070,0
20241212,164300,22663240,4070,4070,4070,4070,0
20241212,164200,22663240,4070,4070,4070,4070,0
20241212,164100,22663240,4070,4070,4070,4070,0
20241212,164000,22663240,4070,4070,4070,4070,0
20241212,163900,22663240,4070,4070,4070,4070,0
20241212,163800,22663240,4070,4070,4070,4070,0
20241212,163700,22663240,4070,4070,4070,4070,0
20241212,163600,22663240,4070,4070,4070,4070,0
20241212,163500,22663240,4070,4070,4070,4070,0
20241212,163400,22663240,4070,4070,4070,4070,0
20241212,163300,22663240,4070,4070,4070,4070,0
20241212,163200,22663240,4070,4070,4070,4070,0
20241212,163100,22663240,4070,4070,4070,4070,254
20241212,163000,22663240,4070,4070,4070,4070,0
20241212,162900,22663240,4070,4070,4070,4070,0
20241212,162800,22663240,4070,4070,4070,4070,0
20241212,162700,22663240,4070,4070,4070,4070,0
20241212,162600,22663240,4070,4070,4070,4070,0
20241212,162500,22663240,4070,4070,4070,4070,0
20241212,162400,22663240,4070,4070,4070,4070,0
20241212,162300,22663240,4070,4070,4070,4070,0
20241212,162200,22663240,4070,4070,4070,4070,0
20241212,162100,22663240,4070,4070,4070,4070,0
20241212,162000,22663240,4070,4070,4070,4070,0
20241212,161900,22663240,4070,4070,4070,4070,0
20241212,161800,22663240,4070,4070,4070,4070,0
20241212,161700,22663240,4070,4070,4070,4070,0
20241212,161600,22663240,4070,4070,4070,4070,0
20241212,161500,22663240,4070,4070,4070,4070,0
20241212,161400,22663240,4070,4070,4070,4070,0
20241212,161300,22663240,4070,4070,4070,4070,0
20241212,161200,22663240,4070,4070,4070,4070,0
20241212,161100,22663240,4070,4070,4070,4070,0
20241212,161000,22663240,4070,4070,4070,4070,0
20241212,160900,22663240,4070,4070,4070,4070,0
20241212,160800,22663240,4070,4070,4070,4070,0
20241212,160700,22663240,4070,4070,4070,4070,0
20241212,160600,22663240,4070,4070,4070,4070,0
20241212,160500,22663240,4070,4070,4070,4070,0
20241212,160400,22663240,4070,4070,4070,4070,0
20241212,160300,22663240,4070,4070,4070,4070,0
20241212,160200,22663240,4070,4070,4070,4070,0
20241212,160100,22663240,4070,4070,4070,4070,254
20241212,160000,22663240,4070,4070,4070,4070,0
20241212,155900,22663240,4070,4070,4070,4070,0
20241212,155800,22663240,4070,4070,4070,4070,0
20241212,155700,22663240,4070,4070,4070,4070,0
20241212,155600,22663240,4070,4070,4070,4070,0
20241212,155500,22663240,4070,4070,4070,4070,0
20241212,155400,22663240,4070,4070,4070,4070,0
20241212,155300,22663240,4070,4070,4070,4070,0
20241212,155200,22663240,4070,4070,4070,4070,0
20241212,155100,22663240,4070,4070,4070,4070,0
20241212,155000,22663240,4070,4070,4070,4070,0
20241212,154900,22663240,4070,4070,4070,4070,0
20241212,154800,22663240,4070,4070,4070,4070,0
20241212,154700,22663240,4070,4070,4070,4070,0
20241212,154600,22663240,4070,4070,4070,4070,0
20241212,154500,22663240,4070,4070,4070,4070,0
20241212,154400,22663240,4070,4070,4070,4070,0
20241212,154300,22663240,4070,4070,4070,4070,0
20241212,154200,22663240,4070,4070,4070,4070,0
20241212,154100,22663240,4070,4070,4070,4070,0
20241212,154000,22663240,4070,4070,4070,4070,0
20241212,153900,22663240,4070,4070,4070,4070,0
20241212,153800,22663240,4070,4070,4070,4070,0
20241212,153700,22663240,4070,4070,4070,4070,0
20241212,153600,22663240,4070,4070,4070,4070,0
20241212,153500,22663240,4070,4070,4070,4070,0
20241212,153400,22663240,4070,4070,4070,4070,0
20241212,153300,22663240,4070,4070,4070,4070,0
20241212,153200,22663240,4070,4070,4070,4070,0
20241212,153100,22663240,4070,4070,4070,4070,254
20241212,153000,22663240,4070,4070,4070,4070,254
20241212,152900,21629460,4055,4055,4055,4055,0
20241212,152800,21629460,4055,4055,4055,4055,0
20241212,152700,21629460,4055,4055,4055,4055,0
20241212,152600,21629460,4055,4055,4055,4055,0
20241212,152500,21629460,4055,4055,4055,4055,0
20241212,152400,21629460,4055,4055,4055,4055,0
20241212,152300,21629460,4055,4055,4055,4055,0
20241212,152200,21629460,4055,4055,4055,4055,0
20241212,152100,21629460,4055,4055,4055,4055,0
20241212,152000,21629460,4055,4055,4055,4055,0
20241212,151900,21629460,4055,4055,4055,4050,248
20241212,151800,20625020,4065,4065,4065,4065,30
20241212,151700,20503070,4065,4065,4065,4065,0
20241212,151600,20503070,4065,4065,4065,4065,0
20241212,151500,20503070,4065,4065,4065,4065,0
20241212,151400,20503070,4065,4065,4065,4065,0
20241212,151300,20503070,4065,4065,4065,4065,3
20241212,151200,20490875,4065,4065,4065,4065,50
20241212,151100,20287625,4075,4075,4075,4075,0
20241212,151000,20287625,4075,4075,4075,4075,0
20241212,150900,20287625,4075,4075,4075,4075,0
20241212,150800,20287625,4075,4075,4075,4075,0
20241212,150700,20287625,4075,4060,4075,4060,5
20241212,150600,20267280,4060,4060,4060,4060,55
20241212,150500,20043980,4060,4060,4060,4060,24
20241212,150400,19946540,4060,4060,4060,4060,0
20241212,150300,19946540,4060,4060,4060,4060,0
20241212,150200,19946540,4060,4060,4060,4060,0
20241212,150100,19946540,4060,4060,4060,4060,0
20241212,150000,19946540,4060,4060,4060,4060,0
20241212,145900,19946540,4060,4060,4060,4060,0
20241212,145800,19946540,4060,4060,4060,4060,0
20241212,145700,19946540,4060,4060,4060,4060,0
20241212,145600,19946540,4060,4060,4060,4060,100
20241212,145500,19540540,4060,4060,4060,4060,0
20241212,145400,19540540,4060,4050,4060,4050,2
20241212,145300,19532430,4060,4060,4060,4060,0
20241212,145200,19532430,4060,4060,4060,4060,0
20241212,145100,19532430,4060,4060,4060,4060,0
20241212,145000,19532430,4060,4060,4060,4060,0
20241212,144900,19532430,4060,4060,4060,4060,0
20241212,144800,19532430,4060,4060,4060,4060,0
20241212,144700,19532430,4060,4060,4060,4060,0
20241212,144600,19532430,4060,4060,4060,4060,0
20241212,144500,19532430,4060,4050,4060,4050,2
20241212,144400,19524320,4060,4060,4060,4060,0
20241212,144300,19524320,4060,4060,4060,4060,96
20241212,144200,19134560,4065,4065,4065,4065,0
20241212,144100,19134560,4065,4065,4065,4065,0
20241212,144000,19134560,4065,4065,4065,4065,5
20241212,143900,19114235,4065,4065,4065,4065,78
20241212,143800,18797165,4080,4080,4080,4080,30
20241212,143700,18674765,4060,4060,4060,4060,0
20241212,143600,18674765,4060,4060,4060,4060,0
20241212,143500,18674765,4060,4060,4060,4060,0
20241212,143400,18674765,4060,4060,4060,4060,0
20241212,143300,18674765,4060,4060,4060,4060,0
20241212,143200,18674765,4060,4060,4060,4060,0
20241212,143100,18674765,4060,4060,4060,4060,0
20241212,143000,18674765,4060,4060,4060,4060,0
20241212,142900,18674765,4060,4060,4060,4060,0
20241212,142800,18674765,4060,4060,4060,4060,0
20241212,142700,18674765,4060,4060,4060,4060,0
20241212,142600,18674765,4060,4060,4060,4060,1
20241212,142500,18670705,4080,4080,4080,4080,0
20241212,142400,18670705,4080,4080,4080,4080,0
20241212,142300,18670705,4080,4080,4080,4080,0
20241212,142200,18670705,4080,4080,4080,4080,0
20241212,142100,18670705,4080,4080,4080,4080,1
20241212,142000,18666625,4060,4060,4060,4060,75
20241212,141900,18362125,4060,4060,4060,4060,10
20241212,141800,18321525,4080,4080,4080,4080,0
20241212,141700,18321525,4080,4080,4080,4080,0
20241212,141600,18321525,4080,4080,4080,4080,0
20241212,141500,18321525,4080,4080,4080,4080,0
20241212,141400,18321525,4080,4080,4080,4080,0
20241212,141300,18321525,4080,4080,4080,4080,0
20241212,141200,18321525,4080,4080,4080,4080,0
20241212,141100,18321525,4080,4080,4080,4080,0
20241212,141000,18321525,4080,4080,4080,4080,0
20241212,140900,18321525,4080,4080,4080,4080,0
20241212,140800,18321525,4080,4080,4080,4080,0
20241212,140700,18321525,4080,4080,4080,4080,0
20241212,140600,18321525,4080,4080,4080,4080,0
20241212,140500,18321525,4080,4080,4080,4080,1
20241212,140400,18317445,4075,4075,4075,4075,0
20241212,140300,18317445,4075,4075,4075,4075,0
20241212,140200,18317445,4075,4075,4075,4075,2
20241212,140100,18309295,4060,4060,4060,4060,0
20241212,140000,18309295,4060,4060,4060,4060,0
20241212,135900,18309295,4060,4060,4060,4060,0
20241212,135800,18309295,4060,4060,4060,4060,0
20241212,135700,18309295,4060,4060,4060,4060,0
20241212,135600,18309295,4060,4060,4060,4060,0
20241212,135500,18309295,4060,4060,4060,4060,0
20241212,135400,18309295,4060,4060,4060,4060,0
20241212,135300,18309295,4060,4060,4060,4060,0
20241212,135200,18309295,4060,4060,4060,4060,0
20241212,135100,18309295,4060,4060,4060,4060,0
20241212,135000,18309295,4060,4060,4060,4060,0
20241212,134900,18309295,4060,4060,4060,4060,0
20241212,134800,18309295,4060,4060,4060,4060,0
20241212,134700,18309295,4060,4060,4060,4060,0
20241212,134600,18309295,4060,4060,4060,4060,0
20241212,134500,18309295,4060,4060,4060,4060,0
20241212,134400,18309295,4060,4060,4060,4060,0
20241212,134300,18309295,4060,4060,4060,4060,0
20241212,134200,18309295,4060,4060,4060,4060,10
20241212,134100,18268695,4055,4055,4055,4055,0
20241212,134000,18268695,4055,4055,4055,4055,259
20241212,133900,17218450,4050,4050,4050,4050,0
20241212,133800,17218450,4050,4050,4050,4050,0
20241212,133700,17218450,4050,4050,4050,4050,0
20241212,133600,17218450,4050,4050,4050,4050,0
20241212,133500,17218450,4050,4050,4050,4050,0
20241212,133400,17218450,4050,4050,4050,4050,0
20241212,133300,17218450,4050,4050,4050,4050,0
20241212,133200,17218450,4050,4050,4050,4050,0
20241212,133100,17218450,4050,4050,4050,4050,0
20241212,133000,17218450,4050,4050,4050,4050,230
20241212,132900,16286950,4055,4055,4055,4055,0
20241212,132800,16286950,4055,4055,4055,4055,100
20241212,132700,15881450,4050,4050,4050,4050,0
20241212,132600,15881450,4050,4050,4050,4050,0
20241212,132500,15881450,4050,4050,4050,4050,0
20241212,132400,15881450,4050,4050,4050,4050,0
20241212,132300,15881450,4050,4050,4050,4050,0
20241212,132200,15881450,4050,4050,4050,4050,0
20241212,132100,15881450,4050,4050,4050,4050,0
20241212,132000,15881450,4050,4050,4050,4050,11
20241212,131900,15836900,4055,4055,4055,4055,0
20241212,131800,15836900,4055,4055,4055,4055,0
20241212,131700,15836900,4055,4055,4055,4055,20
20241212,131600,15755800,4055,4055,4055,4055,0
20241212,131500,15755800,4055,4055,4055,4055,0
20241212,131400,15755800,4055,4055,4055,4055,0
20241212,131300,15755800,4055,4055,4055,4055,0
20241212,131200,15755800,4055,4055,4055,4055,0
20241212,131100,15755800,4055,4055,4055,4055,0
20241212,131000,15755800,4055,4055,4055,4055,0
20241212,130900,15755800,4055,4055,4055,4055,0
20241212,130800,15755800,4055,4055,4055,4055,0
20241212,130700,15755800,4055,4055,4055,4055,0
20241212,130600,15755800,4055,4055,4055,4055,0
20241212,130500,15755800,4055,4055,4055,4055,0
20241212,130400,15755800,4055,4055,4055,4055,0
20241212,130300,15755800,4055,4055,4055,4055,0
20241212,130200,15755800,4055,4055,4055,4055,0
20241212,130100,15755800,4055,4055,4055,4055,0
20241212,130000,15755800,4055,4055,4055,4055,0
20241212,125900,15755800,4055,4055,4055,4055,0
20241212,125800,15755800,4055,4055,4055,4055,0
20241212,125700,15755800,4055,4055,4055,4055,104
20241212,125600,15334080,4050,4050,4050,4050,0
20241212,125500,15334080,4050,4050,4050,4050,0
20241212,125400,15334080,4050,4050,4050,4050,0
20241212,125300,15334080,4050,4050,4050,4050,0
20241212,125200,15334080,4050,4050,4050,4050,0
20241212,125100,15334080,4050,4050,4050,4050,0
20241212,125000,15334080,4050,4050,4050,4050,0
20241212,124900,15334080,4050,4050,4050,4050,40
20241212,124800,15172080,4050,4050,4050,4050,0
20241212,124700,15172080,4050,4050,4050,4050,0
20241212,124600,15172080,4050,4050,4050,4050,0
20241212,124500,15172080,4050,4050,4050,4050,0
20241212,124400,15172080,4050,4050,4050,4050,40
20241212,124300,15010080,4050,4050,4050,4050,0
20241212,124200,15010080,4050,4050,4050,4050,0
20241212,124100,15010080,4050,4050,4050,4050,10
20241212,124000,14969580,4055,4055,4055,4055,0
20241212,123900,14969580,4055,4055,4055,4055,0
20241212,123800,14969580,4055,4055,4055,4055,0
20241212,123700,14969580,4055,4055,4055,4055,0
20241212,123600,14969580,4055,4055,4055,4055,0
20241212,123500,14969580,4055,4055,4055,4055,0
20241212,123400,14969580,4055,4055,4055,4055,0
20241212,123300,14969580,4055,4055,4055,4055,0
20241212,123200,14969580,4055,4055,4055,4055,0
20241212,123100,14969580,4055,4055,4055,4055,0
20241212,123000,14969580,4055,4055,4055,4055,0
20241212,122900,14969580,4055,4055,4055,4055,0
20241212,122800,14969580,4055,4055,4055,4055,0
20241212,122700,14969580,4055,4055,4055,4055,0
20241212,122600,14969580,4055,4055,4055,4055,0
20241212,122500,14969580,4055,4055,4055,4055,0
20241212,122400,14969580,4055,4055,4055,4055,0
20241212,122300,14969580,4055,4055,4055,4055,0
20241212,122200,14969580,4055,4055,4055,4055,0
20241212,122100,14969580,4055,4055,4055,4055,0
20241212,122000,14969580,4055,4055,4055,4055,0
20241212,121900,14969580,4055,4055,4055,4055,0
20241212,121800,14969580,4055,4055,4055,4055,0
20241212,121700,14969580,4055,4055,4055,4055,0
20241212,121600,14969580,4055,4055,4055,4055,0
20241212,121500,14969580,4055,4055,4055,4055,0
20241212,121400,14969580,4055,4055,4055,4055,5
20241212,121300,14949305,4055,4055,4055,4055,0
20241212,121200,14949305,4055,4050,4055,4050,4
20241212,121100,14933100,4055,4055,4055,4055,0
20241212,121000,14933100,4055,4055,4055,4055,0
20241212,120900,14933100,4055,4055,4055,4055,26
20241212,120800,14827670,4055,4055,4055,4055,0
20241212,120700,14827670,4055,4055,4055,4055,0
20241212,120600,14827670,4055,4055,4055,4055,0
20241212,120500,14827670,4055,4055,4055,4055,0
20241212,120400,14827670,4055,4055,4055,4055,0
20241212,120300,14827670,4055,4055,4055,4055,0
20241212,120200,14827670,4055,4055,4055,4055,0
20241212,120100,14827670,4055,4055,4055,4055,0
20241212,120000,14827670,4055,4055,4055,4055,0
20241212,115900,14827670,4055,4055,4055,4055,36
20241212,115800,14681690,4055,4055,4055,4055,50
20241212,115700,14478940,4060,4060,4060,4060,0
20241212,115600,14478940,4060,4060,4060,4060,0
20241212,115500,14478940,4060,4060,4060,4060,0
20241212,115400,14478940,4060,4060,4060,4060,0
20241212,115300,14478940,4060,4060,4060,4060,0
20241212,115200,14478940,4060,4060,4060,4060,0
20241212,115100,14478940,4060,4060,4060,4060,0
20241212,115000,14478940,4060,4060,4060,4060,0
20241212,114900,14478940,4060,4060,4060,4060,0
20241212,114800,14478940,4060,4060,4060,4060,0
20241212,114700,14478940,4060,4060,4060,4060,0
20241212,114600,14478940,4060,4060,4060,4060,0
20241212,114500,14478940,4060,4060,4060,4060,0
20241212,114400,14478940,4060,4060,4060,4060,1
20241212,114300,14474880,4060,4060,4060,4060,0
20241212,114200,14474880,4060,4060,4060,4060,0
20241212,114100,14474880,4060,4065,4065,4060,20
20241212,114000,14393630,4075,4075,4075,4075,0
20241212,113900,14393630,4075,4075,4075,4075,0
20241212,113800,14393630,4075,4075,4075,4075,0
20241212,113700,14393630,4075,4075,4075,4075,0
20241212,113600,14393630,4075,4075,4075,4075,0
20241212,113500,14393630,4075,4075,4075,4075,0
20241212,113400,14393630,4075,4075,4075,4075,0
20241212,113300,14393630,4075,4075,4075,4075,0
20241212,113200,14393630,4075,4075,4075,4075,0
20241212,113100,14393630,4075,4075,4075,4075,0
20241212,113000,14393630,4075,4075,4075,4075,0
20241212,112900,14393630,4075,4075,4075,4075,0
20241212,112800,14393630,4075,4075,4075,4075,0
20241212,112700,14393630,4075,4075,4075,4075,0
20241212,112600,14393630,4075,4075,4075,4075,0
20241212,112500,14393630,4075,4075,4075,4075,0
20241212,112400,14393630,4075,4075,4075,4075,0
20241212,112300,14393630,4075,4075,4075,4075,0
20241212,112200,14393630,4075,4075,4075,4075,0
20241212,112100,14393630,4075,4075,4075,4075,10
20241212,112000,14352880,4080,4080,4080,4080,0
20241212,111900,14352880,4080,4080,4080,4080,0
20241212,111800,14352880,4080,4080,4080,4080,0
20241212,111700,14352880,4080,4080,4080,4080,0
20241212,111600,14352880,4080,4080,4080,4080,1
20241212,111500,14348800,4080,4080,4080,4080,0
20241212,111400,14348800,4080,4080,4080,4080,0
20241212,111300,14348800,4080,4080,4080,4080,0
20241212,111200,14348800,4080,4080,4080,4080,0
20241212,111100,14348800,4080,4080,4080,4080,0
20241212,111000,14348800,4080,4080,4080,4080,0
20241212,110900,14348800,4080,4080,4080,4080,10
20241212,110800,14308000,4060,4060,4060,4060,0
20241212,110700,14308000,4060,4060,4060,4060,0
20241212,110600,14308000,4060,4060,4060,4060,0
20241212,110500,14308000,4060,4060,4060,4060,0
20241212,110400,14308000,4060,4060,4060,4060,0
20241212,110300,14308000,4060,4060,4060,4060,0
20241212,110200,14308000,4060,4060,4060,4060,0
20241212,110100,14308000,4060,4060,4060,4060,0
20241212,110000,14308000,4060,4060,4060,4060,0
20241212,105900,14308000,4060,4060,4060,4060,80
20241212,105800,13983200,4050,4050,4050,4050,0
20241212,105700,13983200,4050,4075,4075,4045,1345
20241212,105600,8528495,4090,4090,4090,4090,0
20241212,105500,8528495,4090,4090,4090,4090,543
20241212,105400,6307625,4090,4090,4090,4090,0
20241212,105300,6307625,4090,4090,4090,4090,0
20241212,105200,6307625,4090,4090,4090,4090,0
20241212,105100,6307625,4090,4090,4090,4090,0
20241212,105000,6307625,4090,4090,4090,4090,0
20241212,104900,6307625,4090,4090,4090,4090,177
20241212,104800,5583695,4095,4095,4095,4095,0
20241212,104700,5583695,4095,4095,4095,4095,0
20241212,104600,5583695,4095,4095,4095,4095,0
20241212,104500,5583695,4095,4095,4095,4095,20
20241212,104400,5501795,4090,4090,4090,4090,0
20241212,104300,5501795,4090,4090,4090,4090,0
20241212,104200,5501795,4090,4090,4090,4090,0
20241212,104100,5501795,4090,4090,4090,4090,0
20241212,104000,5501795,4090,4090,4090,4090,10
20241212,103900,5460895,4095,4095,4095,4095,25
20241212,103800,5358520,4095,4095,4095,4095,0
20241212,103700,5358520,4095,4095,4095,4095,0
20241212,103600,5358520,4095,4095,4095,4095,0
20241212,103500,5358520,4095,4095,4095,4095,0
20241212,103400,5358520,4095,4095,4095,4095,0
20241212,103300,5358520,4095,4095,4095,4095,0
20241212,103200,5358520,4095,4095,4095,4095,0
20241212,103100,5358520,4095,4095,4095,4095,0
20241212,103000,5358520,4095,4095,4095,4095,25
20241212,102900,5256145,4090,4090,4090,4090,40
20241212,102800,5092545,4090,4090,4090,4090,80
20241212,102700,4765345,4095,4095,4095,4095,0
20241212,102600,4765345,4095,4095,4095,4095,0
20241212,102500,4765345,4095,4095,4095,4095,0
20241212,102400,4765345,4095,4095,4095,4095,0
20241212,102300,4765345,4095,4095,4095,4095,0
20241212,102200,4765345,4095,4095,4095,4095,0
20241212,102100,4765345,4095,4095,4095,4095,0
20241212,102000,4765345,4095,4095,4095,4095,0
20241212,101900,4765345,4095,4095,4095,4095,0
20241212,101800,4765345,4095,4075,4095,4075,2
20241212,101700,4757175,4075,4075,4075,4075,0
20241212,101600,4757175,4075,4075,4075,4075,0
20241212,101500,4757175,4075,4075,4075,4075,0
20241212,101400,4757175,4075,4075,4075,4075,1
20241212,101300,4753100,4095,4095,4095,4095,10
20241212,101200,4712150,4100,4100,4100,4100,0
20241212,101100,4712150,4100,4100,4100,4100,0
20241212,101000,4712150,4100,4100,4100,4100,0
20241212,100900,4712150,4100,4100,4100,4100,0
20241212,100800,4712150,4100,4100,4100,4100,0
20241212,100700,4712150,4100,4100,4100,4100,0
20241212,100600,4712150,4100,4100,4100,4100,0
20241212,100500,4712150,4100,4100,4100,4100,0
20241212,100400,4712150,4100,4100,4100,4100,1
20241212,100300,4708050,4100,4100,4100,4100,100
20241212,100200,4298050,4080,4080,4080,4080,0
20241212,100100,4298050,4080,4080,4080,4080,0
20241212,100000,4298050,4080,4080,4080,4080,0
20241212,095900,4298050,4080,4080,4080,4080,40
20241212,095800,4134850,4095,4095,4095,4095,0
20241212,095700,4134850,4095,4095,4095,4095,140
20241212,095600,3561550,4095,4095,4095,4095,0
20241212,095500,3561550,4095,4095,4095,4095,0
20241212,095400,3561550,4095,4095,4095,4095,0
20241212,095300,3561550,4095,4095,4095,4095,0
20241212,095200,3561550,4095,4095,4095,4095,0
20241212,095100,3561550,4095,4095,4095,4095,0
20241212,095000,3561550,4095,4095,4095,4095,0
20241212,094900,3561550,4095,4095,4095,4095,326
20241212,094800,2226580,4115,4115,4115,4115,0
20241212,094700,2226580,4115,4115,4115,4115,0
20241212,094600,2226580,4115,4115,4115,4115,0
20241212,094500,2226580,4115,4115,4115,4115,0
20241212,094400,2226580,4115,4115,4115,4115,0
20241212,094300,2226580,4115,4115,4115,4115,3
20241212,094200,2214235,4100,4100,4100,4100,0
20241212,094100,2214235,4100,4100,4100,4100,40
20241212,094000,2050235,4120,4120,4120,4120,0
20241212,093900,2050235,4120,4120,4120,4120,0
20241212,093800,2050235,4120,4120,4120,4120,0
20241212,093700,2050235,4120,4120,4120,4120,0
20241212,093600,2050235,4120,4120,4120,4120,0
20241212,093500,2050235,4120,4120,4120,4120,0
20241212,093400,2050235,4120,4120,4120,4120,0
20241212,093300,2050235,4120,4120,4120,4120,0
20241212,093200,2050235,4120,4120,4120,4120,0
20241212,093100,2050235,4120,4120,4120,4120,0
20241212,093000,2050235,4120,4120,4120,4120,0
20241212,092900,2050235,4120,4120,4120,4120,0
20241212,092800,2050235,4120,4120,4120,4120,0
20241212,092700,2050235,4120,4120,4120,4120,0
20241212,092600,2050235,4120,4120,4120,4120,0
20241212,092500,2050235,4120,4115,4120,4115,5
20241212,092400,2029655,4100,4100,4100,4100,4
20241212,092300,2013255,4100,4100,4100,4100,0
20241212,092200,2013255,4100,4100,4100,4100,100
20241212,092100,1603255,4100,4100,4100,4100,0
20241212,092000,1603255,4100,4100,4100,4100,0
20241212,091900,1603255,4100,4100,4100,4100,10
20241212,091800,1562255,4095,4095,4095,4095,0
20241212,091700,1562255,4095,4095,4095,4095,134
20241212,091600,1013525,4095,4095,4095,4095,0
20241212,091500,1013525,4095,4095,4095,4095,0
20241212,091400,1013525,4095,4095,4095,4095,0
20241212,091300,1013525,4095,4095,4095,4095,0
20241212,091200,1013525,4095,4095,4095,4095,0
20241212,091100,1013525,4095,4095,4095,4095,0
20241212,091000,1013525,4095,4065,4095,4065,101
20241212,090900,600260,4095,4095,4095,4095,110
20241212,090800,149810,4095,4095,4095,4095,0
20241212,090700,149810,4095,4095,4095,4095,3
20241212,090600,137525,4040,4040,4040,4040,0
20241212,090500,137525,4040,4040,4040,4040,0
20241212,090400,137525,4040,4040,4040,4040,0
20241212,090300,137525,4040,4040,4040,4040,0
20241212,090200,137525,4040,4040,4040,4040,0
20241212,090100,137525,4040,4045,4045,4040,12
20241212,090000,88990,4045,4045,4045,4045,22