KissMeData/080520/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,194900,51143885,3050,3050,3050,3050,186
20241212,194800,51143885,3050,3050,3050,3050,0
20241212,194700,51143885,3050,3050,3050,3050,0
20241212,194600,51143885,3050,3050,3050,3050,0
20241212,194500,51143885,3050,3050,3050,3050,0
20241212,194400,51143885,3050,3050,3050,3050,0
20241212,194300,51143885,3050,3050,3050,3050,0
20241212,194200,51143885,3050,3050,3050,3050,0
20241212,194100,51143885,3050,3050,3050,3050,0
20241212,194000,51143885,3050,3050,3050,3050,0
20241212,193900,51143885,3050,3050,3050,3050,0
20241212,193800,51143885,3050,3050,3050,3050,0
20241212,193700,51143885,3050,3050,3050,3050,0
20241212,193600,51143885,3050,3050,3050,3050,0
20241212,193500,51143885,3050,3050,3050,3050,0
20241212,193400,51143885,3050,3050,3050,3050,0
20241212,193300,51143885,3050,3050,3050,3050,0
20241212,193200,51143885,3050,3050,3050,3050,0
20241212,193100,51143885,3050,3050,3050,3050,0
20241212,193000,51143885,3050,3050,3050,3050,0
20241212,192900,51143885,3050,3050,3050,3050,0
20241212,192800,51143885,3050,3050,3050,3050,0
20241212,192700,51143885,3050,3050,3050,3050,0
20241212,192600,51143885,3050,3050,3050,3050,0
20241212,192500,51143885,3050,3050,3050,3050,0
20241212,192400,51143885,3050,3050,3050,3050,0
20241212,192300,51143885,3050,3050,3050,3050,0
20241212,192200,51143885,3050,3050,3050,3050,0
20241212,192100,51143885,3050,3050,3050,3050,0
20241212,192000,51143885,3050,3050,3050,3050,0
20241212,191900,51143885,3050,3050,3050,3050,186
20241212,191800,51143885,3050,3050,3050,3050,0
20241212,191700,51143885,3050,3050,3050,3050,0
20241212,191600,51143885,3050,3050,3050,3050,0
20241212,191500,51143885,3050,3050,3050,3050,0
20241212,191400,51143885,3050,3050,3050,3050,0
20241212,191300,51143885,3050,3050,3050,3050,0
20241212,191200,51143885,3050,3050,3050,3050,0
20241212,191100,51143885,3050,3050,3050,3050,0
20241212,191000,51143885,3050,3050,3050,3050,0
20241212,190900,51143885,3050,3050,3050,3050,0
20241212,190800,51143885,3050,3050,3050,3050,0
20241212,190700,51143885,3050,3050,3050,3050,0
20241212,190600,51143885,3050,3050,3050,3050,0
20241212,190500,51143885,3050,3050,3050,3050,0
20241212,190400,51143885,3050,3050,3050,3050,0
20241212,190300,51143885,3050,3050,3050,3050,0
20241212,190200,51143885,3050,3050,3050,3050,0
20241212,190100,51143885,3050,3050,3050,3050,0
20241212,190000,51143885,3050,3050,3050,3050,0
20241212,185900,51143885,3050,3050,3050,3050,0
20241212,185800,51143885,3050,3050,3050,3050,0
20241212,185700,51143885,3050,3050,3050,3050,0
20241212,185600,51143885,3050,3050,3050,3050,0
20241212,185500,51143885,3050,3050,3050,3050,0
20241212,185400,51143885,3050,3050,3050,3050,0
20241212,185300,51143885,3050,3050,3050,3050,0
20241212,185200,51143885,3050,3050,3050,3050,0
20241212,185100,51143885,3050,3050,3050,3050,0
20241212,185000,51143885,3050,3050,3050,3050,0
20241212,184900,51143885,3050,3050,3050,3050,186
20241212,184800,51143885,3050,3050,3050,3050,0
20241212,184700,51143885,3050,3050,3050,3050,0
20241212,184600,51143885,3050,3050,3050,3050,0
20241212,184500,51143885,3050,3050,3050,3050,0
20241212,184400,51143885,3050,3050,3050,3050,0
20241212,184300,51143885,3050,3050,3050,3050,0
20241212,184200,51143885,3050,3050,3050,3050,0
20241212,184100,51143885,3050,3050,3050,3050,0
20241212,184000,51143885,3050,3050,3050,3050,0
20241212,183900,51143885,3050,3050,3050,3050,0
20241212,183800,51143885,3050,3050,3050,3050,0
20241212,183700,51143885,3050,3050,3050,3050,0
20241212,183600,51143885,3050,3050,3050,3050,0
20241212,183500,51143885,3050,3050,3050,3050,0
20241212,183400,51143885,3050,3050,3050,3050,0
20241212,183300,51143885,3050,3050,3050,3050,0
20241212,183200,51143885,3050,3050,3050,3050,0
20241212,183100,51143885,3050,3050,3050,3050,0
20241212,183000,51143885,3050,3050,3050,3050,0
20241212,182900,51143885,3050,3050,3050,3050,0
20241212,182800,51143885,3050,3050,3050,3050,0
20241212,182700,51143885,3050,3050,3050,3050,0
20241212,182600,51143885,3050,3050,3050,3050,0
20241212,182500,51143885,3050,3050,3050,3050,0
20241212,182400,51143885,3050,3050,3050,3050,0
20241212,182300,51143885,3050,3050,3050,3050,0
20241212,182200,51143885,3050,3050,3050,3050,0
20241212,182100,51143885,3050,3050,3050,3050,0
20241212,182000,51143885,3050,3050,3050,3050,0
20241212,181900,51143885,3050,3050,3050,3050,186
20241212,181800,51143885,3050,3050,3050,3050,0
20241212,181700,51143885,3050,3050,3050,3050,0
20241212,181600,51143885,3050,3050,3050,3050,0
20241212,181500,51143885,3050,3050,3050,3050,0
20241212,181400,51143885,3050,3050,3050,3050,0
20241212,181300,51143885,3050,3050,3050,3050,0
20241212,181200,51143885,3050,3050,3050,3050,0
20241212,181100,51143885,3050,3050,3050,3050,0
20241212,181000,51143885,3050,3050,3050,3050,0
20241212,180900,51143885,3050,3050,3050,3050,0
20241212,180800,51143885,3050,3050,3050,3050,0
20241212,180700,51143885,3050,3050,3050,3050,0
20241212,180600,51143885,3050,3050,3050,3050,0
20241212,180500,51143885,3050,3050,3050,3050,0
20241212,180400,51143885,3050,3050,3050,3050,0
20241212,180300,51143885,3050,3050,3050,3050,0
20241212,180200,51143885,3050,3050,3050,3050,0
20241212,180100,51143885,3050,3050,3050,3050,0
20241212,180000,51143885,3050,3050,3050,3050,0
20241212,175900,51143885,3050,3050,3050,3050,0
20241212,175800,51143885,3050,3050,3050,3050,0
20241212,175700,51143885,3050,3050,3050,3050,0
20241212,175600,51143885,3050,3050,3050,3050,0
20241212,175500,51143885,3050,3050,3050,3050,0
20241212,175400,51143885,3050,3050,3050,3050,0
20241212,175300,51143885,3050,3050,3050,3050,0
20241212,175200,51143885,3050,3050,3050,3050,0
20241212,175100,51143885,3050,3050,3050,3050,0
20241212,175000,51143885,3050,3050,3050,3050,0
20241212,174900,51143885,3050,3050,3050,3050,186
20241212,174800,51143885,3050,3050,3050,3050,0
20241212,174700,51143885,3050,3050,3050,3050,0
20241212,174600,51143885,3050,3050,3050,3050,0
20241212,174500,51143885,3050,3050,3050,3050,0
20241212,174400,51143885,3050,3050,3050,3050,0
20241212,174300,51143885,3050,3050,3050,3050,0
20241212,174200,51143885,3050,3050,3050,3050,0
20241212,174100,51143885,3050,3050,3050,3050,0
20241212,174000,51143885,3050,3050,3050,3050,0
20241212,173900,51143885,3050,3050,3050,3050,0
20241212,173800,51143885,3050,3050,3050,3050,0
20241212,173700,51143885,3050,3050,3050,3050,0
20241212,173600,51143885,3050,3050,3050,3050,0
20241212,173500,51143885,3050,3050,3050,3050,0
20241212,173400,51143885,3050,3050,3050,3050,0
20241212,173300,51143885,3050,3050,3050,3050,0
20241212,173200,51143885,3050,3050,3050,3050,0
20241212,173100,51143885,3050,3050,3050,3050,0
20241212,173000,51143885,3050,3050,3050,3050,0
20241212,172900,51143885,3050,3050,3050,3050,0
20241212,172800,51143885,3050,3050,3050,3050,0
20241212,172700,51143885,3050,3050,3050,3050,0
20241212,172600,51143885,3050,3050,3050,3050,0
20241212,172500,51143885,3050,3050,3050,3050,0
20241212,172400,51143885,3050,3050,3050,3050,0
20241212,172300,51143885,3050,3050,3050,3050,0
20241212,172200,51143885,3050,3050,3050,3050,0
20241212,172100,51143885,3050,3050,3050,3050,0
20241212,172000,51143885,3050,3050,3050,3050,0
20241212,171900,51143885,3050,3050,3050,3050,186
20241212,171800,51143885,3050,3050,3050,3050,0
20241212,171700,51143885,3050,3050,3050,3050,0
20241212,171600,51143885,3050,3050,3050,3050,0
20241212,171500,51143885,3050,3050,3050,3050,0
20241212,171400,51143885,3050,3050,3050,3050,0
20241212,171300,51143885,3050,3050,3050,3050,0
20241212,171200,51143885,3050,3050,3050,3050,0
20241212,171100,51143885,3050,3050,3050,3050,0
20241212,171000,51143885,3050,3050,3050,3050,0
20241212,170900,51143885,3050,3050,3050,3050,0
20241212,170800,51143885,3050,3050,3050,3050,0
20241212,170700,51143885,3050,3050,3050,3050,0
20241212,170600,51143885,3050,3050,3050,3050,0
20241212,170500,51143885,3050,3050,3050,3050,0
20241212,170400,51143885,3050,3050,3050,3050,0
20241212,170300,51143885,3050,3050,3050,3050,0
20241212,170200,51143885,3050,3050,3050,3050,0
20241212,170100,51143885,3050,3050,3050,3050,0
20241212,170000,51143885,3050,3050,3050,3050,0
20241212,165900,51143885,3050,3050,3050,3050,0
20241212,165800,51143885,3050,3050,3050,3050,0
20241212,165700,51143885,3050,3050,3050,3050,0
20241212,165600,51143885,3050,3050,3050,3050,0
20241212,165500,51143885,3050,3050,3050,3050,0
20241212,165400,51143885,3050,3050,3050,3050,0
20241212,165300,51143885,3050,3050,3050,3050,0
20241212,165200,51143885,3050,3050,3050,3050,0
20241212,165100,51143885,3050,3050,3050,3050,0
20241212,165000,51143885,3050,3050,3050,3050,0
20241212,164900,51143885,3050,3050,3050,3050,186
20241212,164800,51143885,3050,3050,3050,3050,0
20241212,164700,51143885,3050,3050,3050,3050,0
20241212,164600,51143885,3050,3050,3050,3050,0
20241212,164500,51143885,3050,3050,3050,3050,0
20241212,164400,51143885,3050,3050,3050,3050,0
20241212,164300,51143885,3050,3050,3050,3050,0
20241212,164200,51143885,3050,3050,3050,3050,0
20241212,164100,51143885,3050,3050,3050,3050,0
20241212,164000,51143885,3050,3050,3050,3050,0
20241212,163900,51143885,3050,3050,3050,3050,0
20241212,163800,51143885,3050,3050,3050,3050,0
20241212,163700,51143885,3050,3050,3050,3050,0
20241212,163600,51143885,3050,3050,3050,3050,0
20241212,163500,51143885,3050,3050,3050,3050,0
20241212,163400,51143885,3050,3050,3050,3050,0
20241212,163300,51143885,3050,3050,3050,3050,0
20241212,163200,51143885,3050,3050,3050,3050,0
20241212,163100,51143885,3050,3050,3050,3050,0
20241212,163000,51143885,3050,3050,3050,3050,0
20241212,162900,51143885,3050,3050,3050,3050,0
20241212,162800,51143885,3050,3050,3050,3050,0
20241212,162700,51143885,3050,3050,3050,3050,0
20241212,162600,51143885,3050,3050,3050,3050,0
20241212,162500,51143885,3050,3050,3050,3050,0
20241212,162400,51143885,3050,3050,3050,3050,0
20241212,162300,51143885,3050,3050,3050,3050,0
20241212,162200,51143885,3050,3050,3050,3050,0
20241212,162100,51143885,3050,3050,3050,3050,0
20241212,162000,51143885,3050,3050,3050,3050,0
20241212,161900,51143885,3050,3050,3050,3050,186
20241212,161800,51143885,3050,3050,3050,3050,0
20241212,161700,51143885,3050,3050,3050,3050,0
20241212,161600,51143885,3050,3050,3050,3050,0
20241212,161500,51143885,3050,3050,3050,3050,0
20241212,161400,51143885,3050,3050,3050,3050,0
20241212,161300,51143885,3050,3050,3050,3050,0
20241212,161200,51143885,3050,3050,3050,3050,0
20241212,161100,51143885,3050,3050,3050,3050,0
20241212,161000,51143885,3050,3050,3050,3050,0
20241212,160900,51143885,3050,3050,3050,3050,0
20241212,160800,51143885,3050,3050,3050,3050,0
20241212,160700,51143885,3050,3050,3050,3050,0
20241212,160600,51143885,3050,3050,3050,3050,0
20241212,160500,51143885,3050,3050,3050,3050,0
20241212,160400,51143885,3050,3050,3050,3050,0
20241212,160300,51143885,3050,3050,3050,3050,0
20241212,160200,51143885,3050,3050,3050,3050,0
20241212,160100,51143885,3050,3050,3050,3050,0
20241212,160000,51143885,3050,3050,3050,3050,0
20241212,155900,51143885,3050,3050,3050,3050,0
20241212,155800,51143885,3050,3050,3050,3050,0
20241212,155700,51143885,3050,3050,3050,3050,0
20241212,155600,51143885,3050,3050,3050,3050,0
20241212,155500,51143885,3050,3050,3050,3050,0
20241212,155400,51143885,3050,3050,3050,3050,0
20241212,155300,51143885,3050,3050,3050,3050,0
20241212,155200,51143885,3050,3050,3050,3050,0
20241212,155100,51143885,3050,3050,3050,3050,0
20241212,155000,51143885,3050,3050,3050,3050,0
20241212,154900,51143885,3050,3050,3050,3050,186
20241212,154800,51143885,3050,3050,3050,3050,0
20241212,154700,51143885,3050,3050,3050,3050,0
20241212,154600,51143885,3050,3050,3050,3050,0
20241212,154500,51143885,3050,3050,3050,3050,0
20241212,154400,51143885,3050,3050,3050,3050,0
20241212,154300,51143885,3050,3050,3050,3050,0
20241212,154200,51143885,3050,3050,3050,3050,0
20241212,154100,51143885,3050,3050,3050,3050,0
20241212,154000,51143885,3050,3050,3050,3050,0
20241212,153900,51143885,3050,3050,3050,3050,0
20241212,153800,51143885,3050,3050,3050,3050,0
20241212,153700,51143885,3050,3050,3050,3050,0
20241212,153600,51143885,3050,3050,3050,3050,0
20241212,153500,51143885,3050,3050,3050,3050,0
20241212,153400,51143885,3050,3050,3050,3050,0
20241212,153300,51143885,3050,3050,3050,3050,0
20241212,153200,51143885,3050,3050,3050,3050,0
20241212,153100,51143885,3050,3050,3050,3050,0
20241212,153000,51143885,3050,3050,3050,3050,186
20241212,152900,50576585,3030,3030,3030,3030,0
20241212,152800,50576585,3030,3030,3030,3030,0
20241212,152700,50576585,3030,3030,3030,3030,0
20241212,152600,50576585,3030,3030,3030,3030,0
20241212,152500,50576585,3030,3030,3030,3030,0
20241212,152400,50576585,3030,3030,3030,3030,0
20241212,152300,50576585,3030,3030,3030,3030,0
20241212,152200,50576585,3030,3030,3030,3030,0
20241212,152100,50576585,3030,3030,3030,3030,0
20241212,152000,50576585,3030,3030,3030,3030,0
20241212,151900,50576585,3030,3030,3030,3030,0
20241212,151800,50576585,3030,3030,3030,3030,1
20241212,151700,50573555,2990,2990,2990,2990,0
20241212,151600,50573555,2990,3010,3010,2990,1343
20241212,151500,46544915,3030,3030,3030,3030,0
20241212,151400,46544915,3030,3030,3030,3030,0
20241212,151300,46544915,3030,3020,3030,3020,15
20241212,151200,46499530,3020,3020,3020,3020,0
20241212,151100,46499530,3020,3020,3020,3020,0
20241212,151000,46499530,3020,3020,3020,3020,0
20241212,150900,46499530,3020,3020,3020,3020,0
20241212,150800,46499530,3020,3020,3020,3020,0
20241212,150700,46499530,3020,3020,3020,3020,0
20241212,150600,46499530,3020,3020,3020,3020,0
20241212,150500,46499530,3020,3020,3020,3020,0
20241212,150400,46499530,3020,3020,3020,3020,5
20241212,150300,46484430,3020,3020,3020,3020,0
20241212,150200,46484430,3020,3020,3020,3020,0
20241212,150100,46484430,3020,3020,3020,3020,20
20241212,150000,46424030,3010,3010,3010,3010,0
20241212,145900,46424030,3010,3015,3015,3010,241
20241212,145800,45698565,3020,3020,3020,3020,10
20241212,145700,45668365,3020,3020,3020,3020,1
20241212,145600,45665345,3020,3020,3020,3020,0
20241212,145500,45665345,3020,3020,3020,3020,0
20241212,145400,45665345,3020,3020,3020,3020,5
20241212,145300,45650245,3020,3020,3020,3020,8
20241212,145200,45626085,3010,3010,3010,3010,0
20241212,145100,45626085,3010,3010,3010,3010,0
20241212,145000,45626085,3010,3010,3010,3010,0
20241212,144900,45626085,3010,3010,3010,3010,0
20241212,144800,45626085,3010,3010,3010,3010,0
20241212,144700,45626085,3010,3010,3010,3010,0
20241212,144600,45626085,3010,3010,3010,3010,0
20241212,144500,45626085,3010,3010,3010,3010,0
20241212,144400,45626085,3010,3010,3010,3010,0
20241212,144300,45626085,3010,3010,3010,3010,0
20241212,144200,45626085,3010,3010,3010,3010,0
20241212,144100,45626085,3010,3010,3010,3010,0
20241212,144000,45626085,3010,3010,3010,3010,0
20241212,143900,45626085,3010,3010,3010,3010,0
20241212,143800,45626085,3010,3010,3010,3010,0
20241212,143700,45626085,3010,3010,3010,3010,0
20241212,143600,45626085,3010,3010,3010,3010,0
20241212,143500,45626085,3010,3010,3010,3010,0
20241212,143400,45626085,3010,3010,3010,3010,0
20241212,143300,45626085,3010,3010,3010,3010,0
20241212,143200,45626085,3010,3010,3010,3010,0
20241212,143100,45626085,3010,3010,3010,3010,0
20241212,143000,45626085,3010,3010,3010,3010,0
20241212,142900,45626085,3010,3010,3010,3010,0
20241212,142800,45626085,3010,3010,3010,3010,0
20241212,142700,45626085,3010,3010,3010,3010,0
20241212,142600,45626085,3010,3010,3010,3010,0
20241212,142500,45626085,3010,3010,3010,3010,0
20241212,142400,45626085,3010,3010,3010,3010,0
20241212,142300,45626085,3010,3010,3010,3010,0
20241212,142200,45626085,3010,3010,3010,3010,0
20241212,142100,45626085,3010,3010,3010,3010,0
20241212,142000,45626085,3010,3010,3010,3010,0
20241212,141900,45626085,3010,3010,3010,3010,0
20241212,141800,45626085,3010,3010,3010,3010,0
20241212,141700,45626085,3010,3010,3010,3010,0
20241212,141600,45626085,3010,3010,3010,3010,0
20241212,141500,45626085,3010,3020,3020,3010,5300
20241212,141400,29670435,3030,3025,3030,3025,132
20241212,141300,29270485,3020,3020,3020,3020,0
20241212,141200,29270485,3020,3020,3020,3020,0
20241212,141100,29270485,3020,3020,3020,3020,0
20241212,141000,29270485,3020,3020,3020,3020,0
20241212,140900,29270485,3020,3020,3020,3020,0
20241212,140800,29270485,3020,3020,3020,3020,1
20241212,140700,29267465,3010,3010,3010,3010,223
20241212,140600,28596235,3010,3010,3010,3010,0
20241212,140500,28596235,3010,3010,3010,3010,0
20241212,140400,28596235,3010,3010,3010,3010,0
20241212,140300,28596235,3010,3010,3010,3010,889
20241212,140200,25920345,3015,3015,3015,3015,0
20241212,140100,25920345,3015,3015,3015,3015,0
20241212,140000,25920345,3015,3015,3015,3015,0
20241212,135900,25920345,3015,3015,3015,3015,1
20241212,135800,25917330,3010,3010,3010,3010,0
20241212,135700,25917330,3010,3010,3010,3010,0
20241212,135600,25917330,3010,3010,3010,3010,0
20241212,135500,25917330,3010,3010,3010,3010,0
20241212,135400,25917330,3010,3010,3010,3010,0
20241212,135300,25917330,3010,3010,3010,3010,0
20241212,135200,25917330,3010,3010,3010,3010,0
20241212,135100,25917330,3010,3010,3010,3010,0
20241212,135000,25917330,3010,3010,3010,3010,1
20241212,134900,25914320,3015,3015,3015,3015,5
20241212,134800,25899245,3015,3015,3015,3015,0
20241212,134700,25899245,3015,3015,3015,3015,0
20241212,134600,25899245,3015,3015,3015,3015,0
20241212,134500,25899245,3015,3015,3015,3015,334
20241212,134400,24892235,3015,3015,3015,3015,753
20241212,134300,22621940,3015,3015,3015,3015,0
20241212,134200,22621940,3015,3015,3015,3015,0
20241212,134100,22621940,3015,3015,3015,3015,0
20241212,134000,22621940,3015,3015,3015,3015,0
20241212,133900,22621940,3015,3015,3015,3015,0
20241212,133800,22621940,3015,3015,3015,3015,0
20241212,133700,22621940,3015,3015,3015,3015,0
20241212,133600,22621940,3015,3025,3025,3015,670
20241212,133500,20598095,3020,3020,3020,3020,0
20241212,133400,20598095,3020,3020,3020,3020,0
20241212,133300,20598095,3020,3020,3020,3020,0
20241212,133200,20598095,3020,3020,3020,3020,0
20241212,133100,20598095,3020,3020,3020,3020,0
20241212,133000,20598095,3020,3020,3020,3020,0
20241212,132900,20598095,3020,3020,3020,3020,0
20241212,132800,20598095,3020,3020,3020,3020,0
20241212,132700,20598095,3020,3020,3020,3020,0
20241212,132600,20598095,3020,3020,3020,3020,0
20241212,132500,20598095,3020,3020,3020,3020,0
20241212,132400,20598095,3020,3020,3020,3020,0
20241212,132300,20598095,3020,3020,3020,3020,0
20241212,132200,20598095,3020,3020,3020,3020,0
20241212,132100,20598095,3020,3020,3020,3020,0
20241212,132000,20598095,3020,3020,3020,3020,0
20241212,131900,20598095,3020,3020,3020,3020,0
20241212,131800,20598095,3020,3020,3020,3020,0
20241212,131700,20598095,3020,3020,3020,3020,0
20241212,131600,20598095,3020,3020,3020,3020,0
20241212,131500,20598095,3020,3020,3020,3020,0
20241212,131400,20598095,3020,3020,3020,3020,0
20241212,131300,20598095,3020,3020,3020,3020,0
20241212,131200,20598095,3020,3020,3020,3020,0
20241212,131100,20598095,3020,3020,3020,3020,0
20241212,131000,20598095,3020,3020,3020,3020,0
20241212,130900,20598095,3020,3020,3020,3020,0
20241212,130800,20598095,3020,3020,3020,3020,0
20241212,130700,20598095,3020,3020,3020,3020,0
20241212,130600,20598095,3020,3045,3045,3020,90
20241212,130500,20325495,3045,3045,3045,3045,0
20241212,130400,20325495,3045,3045,3045,3045,0
20241212,130300,20325495,3045,3045,3045,3045,0
20241212,130200,20325495,3045,3045,3045,3045,0
20241212,130100,20325495,3045,3045,3045,3045,0
20241212,130000,20325495,3045,3045,3045,3045,0
20241212,125900,20325495,3045,3045,3045,3045,0
20241212,125800,20325495,3045,3045,3045,3045,0
20241212,125700,20325495,3045,3045,3045,3045,0
20241212,125600,20325495,3045,3045,3045,3045,0
20241212,125500,20325495,3045,3045,3045,3045,0
20241212,125400,20325495,3045,3045,3045,3045,0
20241212,125300,20325495,3045,3045,3045,3045,0
20241212,125200,20325495,3045,3045,3045,3045,0
20241212,125100,20325495,3045,3045,3045,3045,0
20241212,125000,20325495,3045,3045,3045,3045,0
20241212,124900,20325495,3045,3045,3045,3045,0
20241212,124800,20325495,3045,3045,3045,3045,0
20241212,124700,20325495,3045,3045,3045,3045,0
20241212,124600,20325495,3045,3045,3045,3045,0
20241212,124500,20325495,3045,3045,3045,3045,0
20241212,124400,20325495,3045,3045,3045,3045,0
20241212,124300,20325495,3045,3045,3045,3045,1
20241212,124200,20322450,3045,3045,3045,3045,0
20241212,124100,20322450,3045,3045,3045,3045,0
20241212,124000,20322450,3045,3045,3045,3045,0
20241212,123900,20322450,3045,3045,3045,3045,0
20241212,123800,20322450,3045,3045,3045,3045,0
20241212,123700,20322450,3045,3045,3045,3045,0
20241212,123600,20322450,3045,3045,3045,3045,0
20241212,123500,20322450,3045,3045,3045,3045,0
20241212,123400,20322450,3045,3045,3045,3045,0
20241212,123300,20322450,3045,3045,3045,3045,0
20241212,123200,20322450,3045,3045,3045,3045,0
20241212,123100,20322450,3045,3045,3045,3045,0
20241212,123000,20322450,3045,3045,3045,3045,0
20241212,122900,20322450,3045,3045,3045,3045,0
20241212,122800,20322450,3045,3045,3045,3045,0
20241212,122700,20322450,3045,3045,3045,3045,0
20241212,122600,20322450,3045,3045,3045,3045,0
20241212,122500,20322450,3045,3045,3045,3045,0
20241212,122400,20322450,3045,3045,3045,3045,0
20241212,122300,20322450,3045,3045,3045,3045,0
20241212,122200,20322450,3045,3045,3045,3045,0
20241212,122100,20322450,3045,3045,3045,3045,0
20241212,122000,20322450,3045,3045,3045,3045,0
20241212,121900,20322450,3045,3045,3045,3045,0
20241212,121800,20322450,3045,3045,3045,3045,1
20241212,121700,20319405,3045,3045,3045,3045,0
20241212,121600,20319405,3045,3045,3045,3045,0
20241212,121500,20319405,3045,3045,3045,3045,0
20241212,121400,20319405,3045,3045,3045,3045,0
20241212,121300,20319405,3045,3045,3045,3045,0
20241212,121200,20319405,3045,3045,3045,3045,0
20241212,121100,20319405,3045,3045,3045,3045,0
20241212,121000,20319405,3045,3045,3045,3045,0
20241212,120900,20319405,3045,3045,3045,3045,0
20241212,120800,20319405,3045,3045,3045,3045,0
20241212,120700,20319405,3045,3045,3045,3045,0
20241212,120600,20319405,3045,3045,3045,3045,0
20241212,120500,20319405,3045,3045,3045,3045,0
20241212,120400,20319405,3045,3045,3045,3045,0
20241212,120300,20319405,3045,3045,3045,3045,0
20241212,120200,20319405,3045,3045,3045,3045,0
20241212,120100,20319405,3045,3045,3045,3045,0
20241212,120000,20319405,3045,3045,3045,3045,0
20241212,115900,20319405,3045,3045,3045,3045,0
20241212,115800,20319405,3045,3045,3045,3045,0
20241212,115700,20319405,3045,3045,3045,3045,0
20241212,115600,20319405,3045,3045,3045,3045,1
20241212,115500,20316360,3040,3040,3040,3040,1
20241212,115400,20313320,3040,3040,3040,3040,0
20241212,115300,20313320,3040,3040,3040,3040,0
20241212,115200,20313320,3040,3040,3040,3040,0
20241212,115100,20313320,3040,3040,3040,3040,0
20241212,115000,20313320,3040,3040,3040,3040,0
20241212,114900,20313320,3040,3040,3040,3040,0
20241212,114800,20313320,3040,3040,3040,3040,0
20241212,114700,20313320,3040,3040,3040,3040,0
20241212,114600,20313320,3040,3040,3040,3040,0
20241212,114500,20313320,3040,3040,3040,3040,0
20241212,114400,20313320,3040,3040,3040,3040,0
20241212,114300,20313320,3040,3040,3040,3040,0
20241212,114200,20313320,3040,3040,3040,3040,0
20241212,114100,20313320,3040,3040,3040,3040,0
20241212,114000,20313320,3040,3040,3040,3040,0
20241212,113900,20313320,3040,3040,3040,3040,0
20241212,113800,20313320,3040,3040,3040,3040,0
20241212,113700,20313320,3040,3040,3040,3040,0
20241212,113600,20313320,3040,3040,3040,3040,0
20241212,113500,20313320,3040,3040,3040,3040,0
20241212,113400,20313320,3040,3040,3040,3040,0
20241212,113300,20313320,3040,3040,3040,3040,0
20241212,113200,20313320,3040,3040,3040,3040,0
20241212,113100,20313320,3040,3040,3040,3040,0
20241212,113000,20313320,3040,3040,3040,3040,0
20241212,112900,20313320,3040,3040,3040,3040,0
20241212,112800,20313320,3040,3040,3040,3040,0
20241212,112700,20313320,3040,3040,3040,3040,0
20241212,112600,20313320,3040,3040,3040,3040,0
20241212,112500,20313320,3040,3040,3040,3040,0
20241212,112400,20313320,3040,3040,3040,3040,0
20241212,112300,20313320,3040,3040,3040,3040,0
20241212,112200,20313320,3040,3040,3040,3040,0
20241212,112100,20313320,3040,3040,3040,3040,183
20241212,112000,19757000,3050,3050,3050,3050,0
20241212,111900,19757000,3050,3050,3050,3050,0
20241212,111800,19757000,3050,3050,3050,3050,0
20241212,111700,19757000,3050,3050,3050,3050,0
20241212,111600,19757000,3050,3050,3050,3050,1
20241212,111500,19753950,3040,3040,3040,3040,0
20241212,111400,19753950,3040,3040,3040,3040,0
20241212,111300,19753950,3040,3040,3040,3040,0
20241212,111200,19753950,3040,3040,3040,3040,0
20241212,111100,19753950,3040,3040,3040,3040,0
20241212,111000,19753950,3040,3040,3040,3040,0
20241212,110900,19753950,3040,3040,3040,3040,0
20241212,110800,19753950,3040,3040,3040,3040,0
20241212,110700,19753950,3040,3040,3040,3040,0
20241212,110600,19753950,3040,3040,3040,3040,0
20241212,110500,19753950,3040,3040,3040,3040,0
20241212,110400,19753950,3040,3040,3040,3040,0
20241212,110300,19753950,3040,3040,3040,3040,0
20241212,110200,19753950,3040,3040,3040,3040,0
20241212,110100,19753950,3040,3040,3040,3040,0
20241212,110000,19753950,3040,3040,3040,3040,0
20241212,105900,19753950,3040,3040,3040,3040,20
20241212,105800,19693150,3070,3070,3070,3070,0
20241212,105700,19693150,3070,3070,3070,3070,0
20241212,105600,19693150,3070,3070,3070,3070,0
20241212,105500,19693150,3070,3070,3070,3070,1
20241212,105400,19690080,3070,3070,3070,3070,10
20241212,105300,19659380,3070,3070,3070,3070,0
20241212,105200,19659380,3070,3070,3070,3070,3
20241212,105100,19650170,3075,3075,3075,3075,0
20241212,105000,19650170,3075,3075,3075,3075,0
20241212,104900,19650170,3075,3075,3075,3075,0
20241212,104800,19650170,3075,3075,3075,3075,0
20241212,104700,19650170,3075,3075,3075,3075,0
20241212,104600,19650170,3075,3075,3075,3075,100
20241212,104500,19342670,3080,3080,3080,3080,0
20241212,104400,19342670,3080,3080,3080,3080,0
20241212,104300,19342670,3080,3080,3080,3080,0
20241212,104200,19342670,3080,3080,3080,3080,0
20241212,104100,19342670,3080,3080,3080,3080,0
20241212,104000,19342670,3080,3080,3080,3080,0
20241212,103900,19342670,3080,3055,3080,3055,3500
20241212,103800,8576380,3050,3050,3050,3050,100
20241212,103700,8271380,3035,3035,3035,3035,0
20241212,103600,8271380,3035,3035,3035,3035,0
20241212,103500,8271380,3035,3035,3035,3035,0
20241212,103400,8271380,3035,3035,3035,3035,0
20241212,103300,8271380,3035,3035,3035,3035,0
20241212,103200,8271380,3035,3035,3035,3035,95
20241212,103100,7983055,3035,3035,3035,3035,0
20241212,103000,7983055,3035,3035,3035,3035,0
20241212,102900,7983055,3035,3035,3035,3035,201
20241212,102800,7373020,3035,3035,3035,3035,108
20241212,102700,7045240,3035,3035,3035,3035,0
20241212,102600,7045240,3035,3035,3035,3035,0
20241212,102500,7045240,3035,3035,3035,3035,0
20241212,102400,7045240,3035,3035,3035,3035,0
20241212,102300,7045240,3035,3035,3035,3035,0
20241212,102200,7045240,3035,3035,3035,3035,87
20241212,102100,6781195,3035,3035,3035,3035,0
20241212,102000,6781195,3035,3035,3035,3035,0
20241212,101900,6781195,3035,3035,3035,3035,0
20241212,101800,6781195,3035,3035,3035,3035,0
20241212,101700,6781195,3035,3035,3035,3035,0
20241212,101600,6781195,3035,3035,3035,3035,1
20241212,101500,6778160,3035,3035,3035,3035,0
20241212,101400,6778160,3035,3035,3035,3035,30
20241212,101300,6687110,3035,3035,3035,3035,0
20241212,101200,6687110,3035,3035,3035,3035,0
20241212,101100,6687110,3035,3035,3035,3035,0
20241212,101000,6687110,3035,3035,3035,3035,110
20241212,100900,6353260,3050,3050,3050,3050,4
20241212,100800,6341060,3075,3075,3075,3075,0
20241212,100700,6341060,3075,3075,3075,3075,0
20241212,100600,6341060,3075,3075,3075,3075,0
20241212,100500,6341060,3075,3075,3075,3075,0
20241212,100400,6341060,3075,3075,3075,3075,0
20241212,100300,6341060,3075,3075,3075,3075,0
20241212,100200,6341060,3075,3075,3075,3075,0
20241212,100100,6341060,3075,3075,3075,3075,0
20241212,100000,6341060,3075,3075,3075,3075,0
20241212,095900,6341060,3075,3075,3075,3075,0
20241212,095800,6341060,3075,3075,3075,3075,0
20241212,095700,6341060,3075,3075,3075,3075,0
20241212,095600,6341060,3075,3075,3075,3075,0
20241212,095500,6341060,3075,3075,3075,3075,1
20241212,095400,6337985,3080,3080,3080,3080,0
20241212,095300,6337985,3080,3080,3080,3080,20
20241212,095200,6276385,3080,3080,3080,3080,0
20241212,095100,6276385,3080,3080,3080,3080,0
20241212,095000,6276385,3080,3070,3080,3070,150
20241212,094900,5814975,3075,3075,3075,3075,0
20241212,094800,5814975,3075,3075,3075,3075,0
20241212,094700,5814975,3075,3075,3075,3075,0
20241212,094600,5814975,3075,3075,3075,3075,0
20241212,094500,5814975,3075,3075,3075,3075,0
20241212,094400,5814975,3075,3075,3075,3075,0
20241212,094300,5814975,3075,3075,3075,3075,5
20241212,094200,5799600,3070,3070,3070,3070,0
20241212,094100,5799600,3070,3070,3070,3070,1
20241212,094000,5796530,3070,3070,3070,3070,0
20241212,093900,5796530,3070,3070,3070,3070,23
20241212,093800,5725920,3070,3070,3070,3070,1
20241212,093700,5722850,3070,3070,3070,3070,0
20241212,093600,5722850,3070,3070,3070,3070,0
20241212,093500,5722850,3070,3070,3075,3070,254
20241212,093400,4943020,3070,3070,3070,3070,0
20241212,093300,4943020,3070,3070,3070,3070,0
20241212,093200,4943020,3070,3070,3070,3070,3
20241212,093100,4933810,3070,3070,3070,3070,1
20241212,093000,4930740,3070,3070,3070,3070,0
20241212,092900,4930740,3070,3075,3075,3070,7
20241212,092800,4909225,3070,3070,3070,3070,0
20241212,092700,4909225,3070,3065,3070,3065,54
20241212,092600,4743450,3070,3070,3070,3070,0
20241212,092500,4743450,3070,3070,3070,3070,0
20241212,092400,4743450,3070,3070,3070,3070,0
20241212,092300,4743450,3070,3070,3070,3070,0
20241212,092200,4743450,3070,3070,3070,3070,0
20241212,092100,4743450,3070,3070,3070,3070,0
20241212,092000,4743450,3070,3070,3070,3070,0
20241212,091900,4743450,3070,3070,3070,3070,0
20241212,091800,4743450,3070,3070,3070,3070,0
20241212,091700,4743450,3070,3070,3070,3070,2
20241212,091600,4737310,3070,3070,3070,3070,0
20241212,091500,4737310,3070,3070,3070,3070,0
20241212,091400,4737310,3070,3070,3070,3070,0
20241212,091300,4737310,3070,3070,3070,3070,1
20241212,091200,4734240,3060,3050,3060,3050,49
20241212,091100,4584350,3050,3035,3050,3035,200
20241212,091000,3975035,3035,3035,3035,3035,13
20241212,090900,3935580,3035,3035,3035,3035,100
20241212,090800,3632080,3035,3040,3040,3035,587
20241212,090700,1850275,3035,3035,3035,3035,0
20241212,090600,1850275,3035,3035,3035,3030,305
20241212,090500,924950,3030,3030,3030,3030,44
20241212,090400,791630,3010,3010,3010,3010,0
20241212,090300,791630,3010,3010,3010,3010,0
20241212,090200,791630,3010,3010,3010,3010,0
20241212,090100,791630,3010,3010,3010,3010,0
20241212,090000,791630,3010,3010,3010,3010,263