KissMeData/143160/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,201800,173065330,14480,14480,14480,14480,877
20241212,201700,173065330,14480,14480,14480,14480,0
20241212,201600,173065330,14480,14480,14480,14480,0
20241212,201500,173065330,14480,14480,14480,14480,0
20241212,201400,173065330,14480,14480,14480,14480,0
20241212,201300,173065330,14480,14480,14480,14480,0
20241212,201200,173065330,14480,14480,14480,14480,0
20241212,201100,173065330,14480,14480,14480,14480,0
20241212,201000,173065330,14480,14480,14480,14480,0
20241212,200900,173065330,14480,14480,14480,14480,0
20241212,200800,173065330,14480,14480,14480,14480,0
20241212,200700,173065330,14480,14480,14480,14480,0
20241212,200600,173065330,14480,14480,14480,14480,0
20241212,200500,173065330,14480,14480,14480,14480,0
20241212,200400,173065330,14480,14480,14480,14480,0
20241212,200300,173065330,14480,14480,14480,14480,0
20241212,200200,173065330,14480,14480,14480,14480,0
20241212,200100,173065330,14480,14480,14480,14480,0
20241212,200000,173065330,14480,14480,14480,14480,0
20241212,195900,173065330,14480,14480,14480,14480,0
20241212,195800,173065330,14480,14480,14480,14480,0
20241212,195700,173065330,14480,14480,14480,14480,0
20241212,195600,173065330,14480,14480,14480,14480,0
20241212,195500,173065330,14480,14480,14480,14480,0
20241212,195400,173065330,14480,14480,14480,14480,0
20241212,195300,173065330,14480,14480,14480,14480,0
20241212,195200,173065330,14480,14480,14480,14480,0
20241212,195100,173065330,14480,14480,14480,14480,0
20241212,195000,173065330,14480,14480,14480,14480,0
20241212,194900,173065330,14480,14480,14480,14480,0
20241212,194800,173065330,14480,14480,14480,14480,877
20241212,194700,173065330,14480,14480,14480,14480,0
20241212,194600,173065330,14480,14480,14480,14480,0
20241212,194500,173065330,14480,14480,14480,14480,0
20241212,194400,173065330,14480,14480,14480,14480,0
20241212,194300,173065330,14480,14480,14480,14480,0
20241212,194200,173065330,14480,14480,14480,14480,0
20241212,194100,173065330,14480,14480,14480,14480,0
20241212,194000,173065330,14480,14480,14480,14480,0
20241212,193900,173065330,14480,14480,14480,14480,0
20241212,193800,173065330,14480,14480,14480,14480,0
20241212,193700,173065330,14480,14480,14480,14480,0
20241212,193600,173065330,14480,14480,14480,14480,0
20241212,193500,173065330,14480,14480,14480,14480,0
20241212,193400,173065330,14480,14480,14480,14480,0
20241212,193300,173065330,14480,14480,14480,14480,0
20241212,193200,173065330,14480,14480,14480,14480,0
20241212,193100,173065330,14480,14480,14480,14480,0
20241212,193000,173065330,14480,14480,14480,14480,0
20241212,192900,173065330,14480,14480,14480,14480,0
20241212,192800,173065330,14480,14480,14480,14480,0
20241212,192700,173065330,14480,14480,14480,14480,0
20241212,192600,173065330,14480,14480,14480,14480,0
20241212,192500,173065330,14480,14480,14480,14480,0
20241212,192400,173065330,14480,14480,14480,14480,0
20241212,192300,173065330,14480,14480,14480,14480,0
20241212,192200,173065330,14480,14480,14480,14480,0
20241212,192100,173065330,14480,14480,14480,14480,0
20241212,192000,173065330,14480,14480,14480,14480,0
20241212,191900,173065330,14480,14480,14480,14480,0
20241212,191800,173065330,14480,14480,14480,14480,877
20241212,191700,173065330,14480,14480,14480,14480,0
20241212,191600,173065330,14480,14480,14480,14480,0
20241212,191500,173065330,14480,14480,14480,14480,0
20241212,191400,173065330,14480,14480,14480,14480,0
20241212,191300,173065330,14480,14480,14480,14480,0
20241212,191200,173065330,14480,14480,14480,14480,0
20241212,191100,173065330,14480,14480,14480,14480,0
20241212,191000,173065330,14480,14480,14480,14480,0
20241212,190900,173065330,14480,14480,14480,14480,0
20241212,190800,173065330,14480,14480,14480,14480,0
20241212,190700,173065330,14480,14480,14480,14480,0
20241212,190600,173065330,14480,14480,14480,14480,0
20241212,190500,173065330,14480,14480,14480,14480,0
20241212,190400,173065330,14480,14480,14480,14480,0
20241212,190300,173065330,14480,14480,14480,14480,0
20241212,190200,173065330,14480,14480,14480,14480,0
20241212,190100,173065330,14480,14480,14480,14480,0
20241212,190000,173065330,14480,14480,14480,14480,0
20241212,185900,173065330,14480,14480,14480,14480,0
20241212,185800,173065330,14480,14480,14480,14480,0
20241212,185700,173065330,14480,14480,14480,14480,0
20241212,185600,173065330,14480,14480,14480,14480,0
20241212,185500,173065330,14480,14480,14480,14480,0
20241212,185400,173065330,14480,14480,14480,14480,0
20241212,185300,173065330,14480,14480,14480,14480,0
20241212,185200,173065330,14480,14480,14480,14480,0
20241212,185100,173065330,14480,14480,14480,14480,0
20241212,185000,173065330,14480,14480,14480,14480,0
20241212,184900,173065330,14480,14480,14480,14480,0
20241212,184800,173065330,14480,14480,14480,14480,877
20241212,184700,173065330,14480,14480,14480,14480,0
20241212,184600,173065330,14480,14480,14480,14480,0
20241212,184500,173065330,14480,14480,14480,14480,0
20241212,184400,173065330,14480,14480,14480,14480,0
20241212,184300,173065330,14480,14480,14480,14480,0
20241212,184200,173065330,14480,14480,14480,14480,0
20241212,184100,173065330,14480,14480,14480,14480,0
20241212,184000,173065330,14480,14480,14480,14480,0
20241212,183900,173065330,14480,14480,14480,14480,0
20241212,183800,173065330,14480,14480,14480,14480,0
20241212,183700,173065330,14480,14480,14480,14480,0
20241212,183600,173065330,14480,14480,14480,14480,0
20241212,183500,173065330,14480,14480,14480,14480,0
20241212,183400,173065330,14480,14480,14480,14480,0
20241212,183300,173065330,14480,14480,14480,14480,0
20241212,183200,173065330,14480,14480,14480,14480,0
20241212,183100,173065330,14480,14480,14480,14480,0
20241212,183000,173065330,14480,14480,14480,14480,0
20241212,182900,173065330,14480,14480,14480,14480,0
20241212,182800,173065330,14480,14480,14480,14480,0
20241212,182700,173065330,14480,14480,14480,14480,0
20241212,182600,173065330,14480,14480,14480,14480,0
20241212,182500,173065330,14480,14480,14480,14480,0
20241212,182400,173065330,14480,14480,14480,14480,0
20241212,182300,173065330,14480,14480,14480,14480,0
20241212,182200,173065330,14480,14480,14480,14480,0
20241212,182100,173065330,14480,14480,14480,14480,0
20241212,182000,173065330,14480,14480,14480,14480,0
20241212,181900,173065330,14480,14480,14480,14480,0
20241212,181800,173065330,14480,14480,14480,14480,877
20241212,181700,173065330,14480,14480,14480,14480,0
20241212,181600,173065330,14480,14480,14480,14480,0
20241212,181500,173065330,14480,14480,14480,14480,0
20241212,181400,173065330,14480,14480,14480,14480,0
20241212,181300,173065330,14480,14480,14480,14480,0
20241212,181200,173065330,14480,14480,14480,14480,0
20241212,181100,173065330,14480,14480,14480,14480,0
20241212,181000,173065330,14480,14480,14480,14480,0
20241212,180900,173065330,14480,14480,14480,14480,0
20241212,180800,173065330,14480,14480,14480,14480,0
20241212,180700,173065330,14480,14480,14480,14480,0
20241212,180600,173065330,14480,14480,14480,14480,0
20241212,180500,173065330,14480,14480,14480,14480,0
20241212,180400,173065330,14480,14480,14480,14480,0
20241212,180300,173065330,14480,14480,14480,14480,0
20241212,180200,173065330,14480,14480,14480,14480,0
20241212,180100,173065330,14480,14480,14480,14480,0
20241212,180000,173065330,14480,14480,14480,14480,0
20241212,175900,173065330,14480,14480,14480,14480,0
20241212,175800,173065330,14480,14480,14480,14480,0
20241212,175700,173065330,14480,14480,14480,14480,0
20241212,175600,173065330,14480,14480,14480,14480,0
20241212,175500,173065330,14480,14480,14480,14480,0
20241212,175400,173065330,14480,14480,14480,14480,0
20241212,175300,173065330,14480,14480,14480,14480,0
20241212,175200,173065330,14480,14480,14480,14480,0
20241212,175100,173065330,14480,14480,14480,14480,0
20241212,175000,173065330,14480,14480,14480,14480,0
20241212,174900,173065330,14480,14480,14480,14480,0
20241212,174800,173065330,14480,14480,14480,14480,877
20241212,174700,173065330,14480,14480,14480,14480,0
20241212,174600,173065330,14480,14480,14480,14480,0
20241212,174500,173065330,14480,14480,14480,14480,0
20241212,174400,173065330,14480,14480,14480,14480,0
20241212,174300,173065330,14480,14480,14480,14480,0
20241212,174200,173065330,14480,14480,14480,14480,0
20241212,174100,173065330,14480,14480,14480,14480,0
20241212,174000,173065330,14480,14480,14480,14480,0
20241212,173900,173065330,14480,14480,14480,14480,0
20241212,173800,173065330,14480,14480,14480,14480,0
20241212,173700,173065330,14480,14480,14480,14480,0
20241212,173600,173065330,14480,14480,14480,14480,0
20241212,173500,173065330,14480,14480,14480,14480,0
20241212,173400,173065330,14480,14480,14480,14480,0
20241212,173300,173065330,14480,14480,14480,14480,0
20241212,173200,173065330,14480,14480,14480,14480,0
20241212,173100,173065330,14480,14480,14480,14480,0
20241212,173000,173065330,14480,14480,14480,14480,0
20241212,172900,173065330,14480,14480,14480,14480,0
20241212,172800,173065330,14480,14480,14480,14480,0
20241212,172700,173065330,14480,14480,14480,14480,0
20241212,172600,173065330,14480,14480,14480,14480,0
20241212,172500,173065330,14480,14480,14480,14480,0
20241212,172400,173065330,14480,14480,14480,14480,0
20241212,172300,173065330,14480,14480,14480,14480,0
20241212,172200,173065330,14480,14480,14480,14480,0
20241212,172100,173065330,14480,14480,14480,14480,0
20241212,172000,173065330,14480,14480,14480,14480,0
20241212,171900,173065330,14480,14480,14480,14480,0
20241212,171800,173065330,14480,14480,14480,14480,877
20241212,171700,173065330,14480,14480,14480,14480,0
20241212,171600,173065330,14480,14480,14480,14480,0
20241212,171500,173065330,14480,14480,14480,14480,0
20241212,171400,173065330,14480,14480,14480,14480,0
20241212,171300,173065330,14480,14480,14480,14480,0
20241212,171200,173065330,14480,14480,14480,14480,0
20241212,171100,173065330,14480,14480,14480,14480,0
20241212,171000,173065330,14480,14480,14480,14480,0
20241212,170900,173065330,14480,14480,14480,14480,0
20241212,170800,173065330,14480,14480,14480,14480,0
20241212,170700,173065330,14480,14480,14480,14480,0
20241212,170600,173065330,14480,14480,14480,14480,0
20241212,170500,173065330,14480,14480,14480,14480,0
20241212,170400,173065330,14480,14480,14480,14480,0
20241212,170300,173065330,14480,14480,14480,14480,0
20241212,170200,173065330,14480,14480,14480,14480,0
20241212,170100,173065330,14480,14480,14480,14480,0
20241212,170000,173065330,14480,14480,14480,14480,0
20241212,165900,173065330,14480,14480,14480,14480,0
20241212,165800,173065330,14480,14480,14480,14480,0
20241212,165700,173065330,14480,14480,14480,14480,0
20241212,165600,173065330,14480,14480,14480,14480,0
20241212,165500,173065330,14480,14480,14480,14480,0
20241212,165400,173065330,14480,14480,14480,14480,0
20241212,165300,173065330,14480,14480,14480,14480,0
20241212,165200,173065330,14480,14480,14480,14480,0
20241212,165100,173065330,14480,14480,14480,14480,0
20241212,165000,173065330,14480,14480,14480,14480,0
20241212,164900,173065330,14480,14480,14480,14480,0
20241212,164800,173065330,14480,14480,14480,14480,877
20241212,164700,173065330,14480,14480,14480,14480,0
20241212,164600,173065330,14480,14480,14480,14480,0
20241212,164500,173065330,14480,14480,14480,14480,0
20241212,164400,173065330,14480,14480,14480,14480,0
20241212,164300,173065330,14480,14480,14480,14480,0
20241212,164200,173065330,14480,14480,14480,14480,0
20241212,164100,173065330,14480,14480,14480,14480,0
20241212,164000,173065330,14480,14480,14480,14480,0
20241212,163900,173065330,14480,14480,14480,14480,0
20241212,163800,173065330,14480,14480,14480,14480,0
20241212,163700,173065330,14480,14480,14480,14480,0
20241212,163600,173065330,14480,14480,14480,14480,0
20241212,163500,173065330,14480,14480,14480,14480,0
20241212,163400,173065330,14480,14480,14480,14480,0
20241212,163300,173065330,14480,14480,14480,14480,0
20241212,163200,173065330,14480,14480,14480,14480,0
20241212,163100,173065330,14480,14480,14480,14480,0
20241212,163000,173065330,14480,14480,14480,14480,0
20241212,162900,173065330,14480,14480,14480,14480,0
20241212,162800,173065330,14480,14480,14480,14480,0
20241212,162700,173065330,14480,14480,14480,14480,0
20241212,162600,173065330,14480,14480,14480,14480,0
20241212,162500,173065330,14480,14480,14480,14480,0
20241212,162400,173065330,14480,14480,14480,14480,0
20241212,162300,173065330,14480,14480,14480,14480,0
20241212,162200,173065330,14480,14480,14480,14480,0
20241212,162100,173065330,14480,14480,14480,14480,0
20241212,162000,173065330,14480,14480,14480,14480,0
20241212,161900,173065330,14480,14480,14480,14480,0
20241212,161800,173065330,14480,14480,14480,14480,877
20241212,161700,173065330,14480,14480,14480,14480,0
20241212,161600,173065330,14480,14480,14480,14480,0
20241212,161500,173065330,14480,14480,14480,14480,0
20241212,161400,173065330,14480,14480,14480,14480,0
20241212,161300,173065330,14480,14480,14480,14480,0
20241212,161200,173065330,14480,14480,14480,14480,0
20241212,161100,173065330,14480,14480,14480,14480,0
20241212,161000,173065330,14480,14480,14480,14480,0
20241212,160900,173065330,14480,14480,14480,14480,0
20241212,160800,173065330,14480,14480,14480,14480,0
20241212,160700,173065330,14480,14480,14480,14480,0
20241212,160600,173065330,14480,14480,14480,14480,0
20241212,160500,173065330,14480,14480,14480,14480,0
20241212,160400,173065330,14480,14480,14480,14480,0
20241212,160300,173065330,14480,14480,14480,14480,0
20241212,160200,173065330,14480,14480,14480,14480,0
20241212,160100,173065330,14480,14480,14480,14480,0
20241212,160000,173065330,14480,14480,14480,14480,0
20241212,155900,173065330,14480,14480,14480,14480,0
20241212,155800,173065330,14480,14480,14480,14480,0
20241212,155700,173065330,14480,14480,14480,14480,0
20241212,155600,173065330,14480,14480,14480,14480,0
20241212,155500,173065330,14480,14480,14480,14480,0
20241212,155400,173065330,14480,14480,14480,14480,0
20241212,155300,173065330,14480,14480,14480,14480,0
20241212,155200,173065330,14480,14480,14480,14480,0
20241212,155100,173065330,14480,14480,14480,14480,0
20241212,155000,173065330,14480,14480,14480,14480,0
20241212,154900,173065330,14480,14480,14480,14480,0
20241212,154800,173065330,14480,14480,14480,14480,877
20241212,154700,173065330,14480,14480,14480,14480,0
20241212,154600,173065330,14480,14480,14480,14480,0
20241212,154500,173065330,14480,14480,14480,14480,0
20241212,154400,173065330,14480,14480,14480,14480,0
20241212,154300,173065330,14480,14480,14480,14480,0
20241212,154200,173065330,14480,14480,14480,14480,0
20241212,154100,173065330,14480,14480,14480,14480,0
20241212,154000,173065330,14480,14480,14480,14480,0
20241212,153900,173065330,14480,14480,14480,14480,0
20241212,153800,173065330,14480,14480,14480,14480,0
20241212,153700,173065330,14480,14480,14480,14480,0
20241212,153600,173065330,14480,14480,14480,14480,0
20241212,153500,173065330,14480,14480,14480,14480,0
20241212,153400,173065330,14480,14480,14480,14480,0
20241212,153300,173065330,14480,14480,14480,14480,0
20241212,153200,173065330,14480,14480,14480,14480,0
20241212,153100,173065330,14480,14480,14480,14480,0
20241212,153000,173065330,14480,14480,14480,14480,877
20241212,152900,160366370,14450,14450,14450,14450,0
20241212,152800,160366370,14450,14450,14450,14450,0
20241212,152700,160366370,14450,14450,14450,14450,0
20241212,152600,160366370,14450,14450,14450,14450,0
20241212,152500,160366370,14450,14450,14450,14450,0
20241212,152400,160366370,14450,14450,14450,14450,0
20241212,152300,160366370,14450,14450,14450,14450,0
20241212,152200,160366370,14450,14450,14450,14450,0
20241212,152100,160366370,14450,14450,14450,14450,0
20241212,152000,160366370,14450,14450,14450,14450,0
20241212,151900,160366370,14450,14380,14450,14380,59
20241212,151800,159517740,14380,14380,14380,14380,4
20241212,151700,159460220,14380,14380,14380,14380,5
20241212,151600,159388320,14450,14450,14450,14450,0
20241212,151500,159388320,14450,14410,14450,14410,8
20241212,151400,159272980,14380,14380,14380,14380,2
20241212,151300,159244220,14370,14370,14370,14370,0
20241212,151200,159244220,14370,14370,14370,14370,11
20241212,151100,159086150,14380,14380,14380,14380,0
20241212,151000,159086150,14380,14380,14380,14380,2
20241212,150900,159057390,14400,14400,14400,14400,0
20241212,150800,159057390,14400,14400,14400,14400,0
20241212,150700,159057390,14400,14400,14400,14400,0
20241212,150600,159057390,14400,14400,14400,14400,0
20241212,150500,159057390,14400,14400,14400,14400,12
20241212,150400,158884590,14380,14400,14400,14380,8
20241212,150300,158769470,14400,14400,14400,14400,30
20241212,150200,158337470,14400,14400,14400,14400,5
20241212,150100,158265470,14400,14400,14400,14400,0
20241212,150000,158265470,14400,14400,14400,14400,5
20241212,145900,158193470,14400,14400,14400,14400,0
20241212,145800,158193470,14400,14400,14400,14400,0
20241212,145700,158193470,14400,14400,14400,14400,0
20241212,145600,158193470,14400,14400,14400,14400,0
20241212,145500,158193470,14400,14400,14400,14400,0
20241212,145400,158193470,14400,14400,14400,14400,0
20241212,145300,158193470,14400,14400,14400,14400,0
20241212,145200,158193470,14400,14400,14400,14400,0
20241212,145100,158193470,14400,14400,14400,14400,0
20241212,145000,158193470,14400,14400,14400,14400,0
20241212,144900,158193470,14400,14400,14400,14400,0
20241212,144800,158193470,14400,14400,14400,14400,0
20241212,144700,158193470,14400,14400,14400,14400,0
20241212,144600,158193470,14400,14400,14400,14400,30
20241212,144500,157761470,14370,14370,14370,14370,0
20241212,144400,157761470,14370,14370,14370,14370,0
20241212,144300,157761470,14370,14370,14370,14370,23
20241212,144200,157430960,14390,14390,14390,14390,0
20241212,144100,157430960,14390,14390,14390,14390,0
20241212,144000,157430960,14390,14390,14390,14390,0
20241212,143900,157430960,14390,14390,14390,14390,0
20241212,143800,157430960,14390,14390,14390,14390,0
20241212,143700,157430960,14390,14390,14390,14390,0
20241212,143600,157430960,14390,14390,14390,14390,0
20241212,143500,157430960,14390,14390,14390,14390,0
20241212,143400,157430960,14390,14390,14390,14390,0
20241212,143300,157430960,14390,14390,14390,14390,0
20241212,143200,157430960,14390,14390,14390,14390,0
20241212,143100,157430960,14390,14390,14390,14390,2
20241212,143000,157402180,14380,14390,14390,14370,79
20241212,142900,156265950,14410,14410,14410,14410,0
20241212,142800,156265950,14410,14410,14410,14410,0
20241212,142700,156265950,14410,14410,14410,14410,0
20241212,142600,156265950,14410,14410,14410,14410,0
20241212,142500,156265950,14410,14410,14410,14400,6
20241212,142400,156179510,14400,14400,14400,14390,42
20241212,142300,155574910,14440,14440,14440,14440,0
20241212,142200,155574910,14440,14440,14440,14440,0
20241212,142100,155574910,14440,14440,14440,14440,0
20241212,142000,155574910,14440,14410,14440,14410,6
20241212,141900,155488400,14410,14410,14410,14410,7
20241212,141800,155387530,14410,14420,14420,14410,11
20241212,141700,155228950,14400,14400,14400,14400,0
20241212,141600,155228950,14400,14400,14400,14400,0
20241212,141500,155228950,14400,14400,14400,14400,0
20241212,141400,155228950,14400,14400,14400,14400,0
20241212,141300,155228950,14400,14400,14400,14400,0
20241212,141200,155228950,14400,14400,14400,14400,0
20241212,141100,155228950,14400,14400,14400,14400,0
20241212,141000,155228950,14400,14400,14400,14400,0
20241212,140900,155228950,14400,14400,14400,14400,0
20241212,140800,155228950,14400,14400,14400,14400,0
20241212,140700,155228950,14400,14400,14400,14400,0
20241212,140600,155228950,14400,14400,14400,14400,0
20241212,140500,155228950,14400,14420,14450,14400,5
20241212,140400,155156810,14400,14400,14400,14400,0
20241212,140300,155156810,14400,14400,14400,14400,0
20241212,140200,155156810,14400,14400,14400,14400,0
20241212,140100,155156810,14400,14400,14400,14400,0
20241212,140000,155156810,14400,14400,14400,14400,0
20241212,135900,155156810,14400,14400,14400,14400,0
20241212,135800,155156810,14400,14400,14400,14400,1
20241212,135700,155142410,14410,14410,14410,14410,0
20241212,135600,155142410,14410,14410,14410,14410,0
20241212,135500,155142410,14410,14410,14410,14410,0
20241212,135400,155142410,14410,14410,14410,14410,10
20241212,135300,154998310,14370,14370,14370,14370,0
20241212,135200,154998310,14370,14370,14370,14370,0
20241212,135100,154998310,14370,14370,14370,14370,0
20241212,135000,154998310,14370,14370,14370,14370,0
20241212,134900,154998310,14370,14370,14370,14370,0
20241212,134800,154998310,14370,14370,14370,14370,0
20241212,134700,154998310,14370,14370,14370,14370,0
20241212,134600,154998310,14370,14370,14370,14370,102
20241212,134500,153532570,14370,14370,14370,14370,0
20241212,134400,153532570,14370,14370,14370,14370,0
20241212,134300,153532570,14370,14370,14370,14370,0
20241212,134200,153532570,14370,14370,14370,14370,0
20241212,134100,153532570,14370,14370,14370,14370,40
20241212,134000,152957770,14350,14360,14360,14340,300
20241212,133900,148653740,14360,14360,14360,14360,9
20241212,133800,148524500,14390,14390,14390,14390,750
20241212,133700,137732000,14400,14400,14400,14400,0
20241212,133600,137732000,14400,14430,14440,14400,526
20241212,133500,130155890,14500,14500,14500,14500,0
20241212,133400,130155890,14500,14500,14500,14500,0
20241212,133300,130155890,14500,14500,14500,14500,0
20241212,133200,130155890,14500,14500,14500,14500,0
20241212,133100,130155890,14500,14500,14500,14500,1
20241212,133000,130141390,14370,14370,14370,14370,0
20241212,132900,130141390,14370,14370,14370,14370,749
20241212,132800,119378260,14370,14370,14370,14370,0
20241212,132700,119378260,14370,14370,14370,14370,30
20241212,132600,118947160,14340,14340,14340,14340,0
20241212,132500,118947160,14340,14340,14340,14340,0
20241212,132400,118947160,14340,14340,14340,14340,0
20241212,132300,118947160,14340,14340,14340,14340,0
20241212,132200,118947160,14340,14340,14340,14340,0
20241212,132100,118947160,14340,14340,14340,14340,0
20241212,132000,118947160,14340,14340,14340,14340,0
20241212,131900,118947160,14340,14340,14340,14340,0
20241212,131800,118947160,14340,14340,14340,14340,5
20241212,131700,118875460,14340,14340,14340,14340,0
20241212,131600,118875460,14340,14340,14340,14340,0
20241212,131500,118875460,14340,14340,14340,14340,0
20241212,131400,118875460,14340,14340,14340,14340,0
20241212,131300,118875460,14340,14340,14340,14340,0
20241212,131200,118875460,14340,14340,14340,14340,24
20241212,131100,118531300,14370,14370,14370,14370,0
20241212,131000,118531300,14370,14370,14370,14370,0
20241212,130900,118531300,14370,14370,14370,14370,0
20241212,130800,118531300,14370,14370,14370,14370,0
20241212,130700,118531300,14370,14370,14370,14370,2
20241212,130600,118502560,14370,14370,14370,14370,0
20241212,130500,118502560,14370,14370,14370,14370,0
20241212,130400,118502560,14370,14350,14370,14350,41
20241212,130300,117914010,14370,14370,14370,14370,0
20241212,130200,117914010,14370,14370,14370,14370,0
20241212,130100,117914010,14370,14370,14370,14370,0
20241212,130000,117914010,14370,14370,14370,14370,0
20241212,125900,117914010,14370,14370,14370,14370,0
20241212,125800,117914010,14370,14370,14370,14370,0
20241212,125700,117914010,14370,14370,14370,14370,0
20241212,125600,117914010,14370,14370,14370,14370,0
20241212,125500,117914010,14370,14370,14370,14370,1
20241212,125400,117899640,14350,14350,14350,14350,0
20241212,125300,117899640,14350,14350,14350,14350,0
20241212,125200,117899640,14350,14350,14350,14350,0
20241212,125100,117899640,14350,14350,14350,14350,0
20241212,125000,117899640,14350,14350,14350,14350,0
20241212,124900,117899640,14350,14350,14350,14350,0
20241212,124800,117899640,14350,14350,14350,14350,19
20241212,124700,117626990,14350,14350,14350,14350,0
20241212,124600,117626990,14350,14350,14350,14350,0
20241212,124500,117626990,14350,14350,14350,14350,0
20241212,124400,117626990,14350,14350,14350,14350,1
20241212,124300,117612640,14370,14370,14370,14370,0
20241212,124200,117612640,14370,14370,14370,14370,0
20241212,124100,117612640,14370,14370,14370,14370,0
20241212,124000,117612640,14370,14370,14370,14370,0
20241212,123900,117612640,14370,14370,14370,14370,0
20241212,123800,117612640,14370,14370,14370,14370,0
20241212,123700,117612640,14370,14370,14370,14370,0
20241212,123600,117612640,14370,14370,14370,14370,0
20241212,123500,117612640,14370,14370,14370,14370,0
20241212,123400,117612640,14370,14370,14370,14370,0
20241212,123300,117612640,14370,14370,14370,14370,0
20241212,123200,117612640,14370,14370,14370,14370,0
20241212,123100,117612640,14370,14370,14370,14370,0
20241212,123000,117612640,14370,14370,14370,14370,0
20241212,122900,117612640,14370,14370,14370,14370,6
20241212,122800,117526420,14340,14340,14340,14340,0
20241212,122700,117526420,14340,14340,14340,14340,0
20241212,122600,117526420,14340,14340,14340,14340,0
20241212,122500,117526420,14340,14340,14340,14340,0
20241212,122400,117526420,14340,14340,14340,14340,0
20241212,122300,117526420,14340,14340,14340,14340,23
20241212,122200,117196600,14370,14370,14370,14370,0
20241212,122100,117196600,14370,14370,14370,14370,0
20241212,122000,117196600,14370,14370,14370,14370,0
20241212,121900,117196600,14370,14370,14370,14370,0
20241212,121800,117196600,14370,14370,14370,14370,0
20241212,121700,117196600,14370,14370,14370,14370,0
20241212,121600,117196600,14370,14370,14370,14370,0
20241212,121500,117196600,14370,14370,14370,14370,0
20241212,121400,117196600,14370,14370,14370,14370,0
20241212,121300,117196600,14370,14370,14370,14370,20
20241212,121200,116909200,14340,14340,14340,14340,6
20241212,121100,116823160,14350,14350,14350,14350,0
20241212,121000,116823160,14350,14360,14360,14350,189
20241212,120900,114110990,14390,14400,14400,14380,123
20241212,120800,112340040,14400,14400,14400,14400,0
20241212,120700,112340040,14400,14400,14400,14400,23
20241212,120600,112008840,14420,14420,14420,14420,0
20241212,120500,112008840,14420,14420,14420,14420,0
20241212,120400,112008840,14420,14420,14420,14420,0
20241212,120300,112008840,14420,14420,14420,14420,0
20241212,120200,112008840,14420,14420,14420,14420,0
20241212,120100,112008840,14420,14420,14420,14420,0
20241212,120000,112008840,14420,14420,14420,14420,0
20241212,115900,112008840,14420,14420,14420,14420,0
20241212,115800,112008840,14420,14420,14420,14420,0
20241212,115700,112008840,14420,14420,14420,14420,0
20241212,115600,112008840,14420,14420,14420,14420,0
20241212,115500,112008840,14420,14420,14420,14420,1
20241212,115400,111994420,14450,14450,14450,14450,0
20241212,115300,111994420,14450,14450,14450,14450,0
20241212,115200,111994420,14450,14450,14450,14450,0
20241212,115100,111994420,14450,14450,14500,14450,561
20241212,115000,103861510,14420,14420,14420,14420,0
20241212,114900,103861510,14420,14420,14420,14420,0
20241212,114800,103861510,14420,14420,14420,14420,0
20241212,114700,103861510,14420,14420,14420,14420,0
20241212,114600,103861510,14420,14440,14440,14420,15
20241212,114500,103645070,14440,14440,14440,14440,0
20241212,114400,103645070,14440,14440,14440,14440,0
20241212,114300,103645070,14440,14440,14440,14440,0
20241212,114200,103645070,14440,14440,14440,14440,0
20241212,114100,103645070,14440,14440,14440,14440,0
20241212,114000,103645070,14440,14440,14440,14440,0
20241212,113900,103645070,14440,14440,14440,14440,11
20241212,113800,103486230,14450,14430,14450,14430,203
20241212,113700,100553480,14420,14420,14420,14420,0
20241212,113600,100553480,14420,14420,14420,14420,0
20241212,113500,100553480,14420,14420,14420,14420,0
20241212,113400,100553480,14420,14420,14420,14420,0
20241212,113300,100553480,14420,14420,14420,14420,0
20241212,113200,100553480,14420,14420,14420,14420,0
20241212,113100,100553480,14420,14420,14420,14420,0
20241212,113000,100553480,14420,14420,14420,14420,0
20241212,112900,100553480,14420,14420,14420,14420,0
20241212,112800,100553480,14420,14420,14420,14420,0
20241212,112700,100553480,14420,14420,14420,14420,62
20241212,112600,99659440,14410,14410,14410,14410,0
20241212,112500,99659440,14410,14410,14410,14410,5
20241212,112400,99587390,14410,14410,14410,14410,0
20241212,112300,99587390,14410,14410,14410,14410,0
20241212,112200,99587390,14410,14410,14410,14410,0
20241212,112100,99587390,14410,14410,14410,14410,0
20241212,112000,99587390,14410,14410,14410,14410,0
20241212,111900,99587390,14410,14410,14410,14410,0
20241212,111800,99587390,14410,14410,14410,14410,0
20241212,111700,99587390,14410,14410,14410,14410,0
20241212,111600,99587390,14410,14410,14410,14410,0
20241212,111500,99587390,14410,14410,14410,14410,0
20241212,111400,99587390,14410,14410,14410,14410,0
20241212,111300,99587390,14410,14410,14410,14410,0
20241212,111200,99587390,14410,14410,14410,14410,0
20241212,111100,99587390,14410,14410,14410,14410,0
20241212,111000,99587390,14410,14410,14410,14410,0
20241212,110900,99587390,14410,14410,14410,14410,0
20241212,110800,99587390,14410,14410,14410,14410,0
20241212,110700,99587390,14410,14410,14420,14410,59
20241212,110600,98736820,14360,14340,14360,14340,470
20241212,110500,91987660,14370,14370,14370,14370,1
20241212,110400,91973290,14380,14380,14380,14380,0
20241212,110300,91973290,14380,14380,14380,14380,0
20241212,110200,91973290,14380,14380,14380,14380,5
20241212,110100,91901390,14390,14390,14390,14390,0
20241212,110000,91901390,14390,14390,14390,14390,10
20241212,105900,91757490,14390,14390,14390,14390,0
20241212,105800,91757490,14390,14390,14390,14390,0
20241212,105700,91757490,14390,14390,14390,14390,5
20241212,105600,91685540,14400,14400,14400,14400,2
20241212,105500,91656740,14430,14490,14490,14430,430
20241212,105400,85443160,14470,14470,14470,14470,0
20241212,105300,85443160,14470,14470,14470,14470,3
20241212,105200,85399750,14470,14470,14470,14470,0
20241212,105100,85399750,14470,14470,14470,14470,0
20241212,105000,85399750,14470,14470,14470,14470,0
20241212,104900,85399750,14470,14470,14470,14470,0
20241212,104800,85399750,14470,14470,14470,14470,0
20241212,104700,85399750,14470,14470,14470,14470,0
20241212,104600,85399750,14470,14470,14470,14470,0
20241212,104500,85399750,14470,14470,14470,14470,0
20241212,104400,85399750,14470,14470,14470,14470,0
20241212,104300,85399750,14470,14470,14480,14470,18
20241212,104200,85139190,14470,14470,14470,14470,0
20241212,104100,85139190,14470,14470,14470,14470,0
20241212,104000,85139190,14470,14440,14470,14440,5
20241212,103900,85066890,14450,14450,14450,14450,0
20241212,103800,85066890,14450,14430,14450,14430,2
20241212,103700,85038010,14420,14420,14420,14420,0
20241212,103600,85038010,14420,14500,14500,14420,11
20241212,103500,84878590,14420,14410,14420,14410,33
20241212,103400,84403010,14400,14400,14400,14400,0
20241212,103300,84403010,14400,14400,14400,14400,0
20241212,103200,84403010,14400,14400,14400,14400,0
20241212,103100,84403010,14400,14400,14400,14400,0
20241212,103000,84403010,14400,14400,14400,14400,5
20241212,102900,84331010,14380,14360,14380,14360,223
20241212,102800,81124290,14360,14360,14360,14360,0
20241212,102700,81124290,14360,14360,14360,14360,0
20241212,102600,81124290,14360,14360,14360,14360,0
20241212,102500,81124290,14360,14360,14360,14360,0
20241212,102400,81124290,14360,14350,14360,14350,5
20241212,102300,81052500,14340,14340,14350,14330,9
20241212,102200,80923420,14330,14320,14330,14320,24
20241212,102100,80579510,14320,14320,14320,14320,1
20241212,102000,80565190,14310,14320,14320,14310,100
20241212,101900,79133860,14340,14340,14340,14340,0
20241212,101800,79133860,14340,14340,14340,14340,0
20241212,101700,79133860,14340,14340,14340,14340,0
20241212,101600,79133860,14340,14340,14340,14340,4
20241212,101500,79076500,14350,14350,14350,14350,0
20241212,101400,79076500,14350,14340,14350,14340,1428
20241212,101300,58585270,14320,14320,14320,14320,0
20241212,101200,58585270,14320,14320,14320,14320,5
20241212,101100,58513670,14320,14320,14320,14320,0
20241212,101000,58513670,14320,14320,14320,14320,35
20241212,100900,58012470,14320,14330,14350,14320,59
20241212,100800,57166510,14320,14320,14320,14320,31
20241212,100700,56722590,14300,14300,14300,14300,1
20241212,100600,56708290,14320,14320,14320,14320,0
20241212,100500,56708290,14320,14300,14320,14300,7
20241212,100400,56608170,14300,14300,14300,14300,0
20241212,100300,56608170,14300,14300,14300,14300,0
20241212,100200,56608170,14300,14300,14300,14300,0
20241212,100100,56608170,14300,14300,14300,14300,0
20241212,100000,56608170,14300,14300,14300,14300,0
20241212,095900,56608170,14300,14300,14300,14300,1
20241212,095800,56593870,14300,14300,14300,14300,0
20241212,095700,56593870,14300,14300,14300,14300,0
20241212,095600,56593870,14300,14300,14300,14300,0
20241212,095500,56593870,14300,14300,14300,14300,27
20241212,095400,56207770,14290,14290,14290,14290,36
20241212,095300,55693330,14290,14290,14290,14290,1
20241212,095200,55679040,14290,14310,14310,14290,681
20241212,095100,45939880,14310,14310,14310,14310,0
20241212,095000,45939880,14310,14310,14310,14310,0
20241212,094900,45939880,14310,14320,14320,14310,202
20241212,094800,43048670,14320,14330,14330,14320,598
20241212,094700,34481330,14350,14350,14350,14350,0
20241212,094600,34481330,14350,14350,14350,14350,0
20241212,094500,34481330,14350,14350,14350,14350,0
20241212,094400,34481330,14350,14350,14350,14350,0
20241212,094300,34481330,14350,14350,14350,14340,608
20241212,094200,25760870,14340,14340,14340,14340,80
20241212,094100,24613670,14340,14380,14380,14340,436
20241212,094000,18357880,14380,14380,14380,14380,0
20241212,093900,18357880,14380,14380,14380,14380,0
20241212,093800,18357880,14380,14380,14380,14380,0
20241212,093700,18357880,14380,14390,14390,14380,11
20241212,093600,18199620,14430,14430,14430,14430,0
20241212,093500,18199620,14430,14430,14430,14430,0
20241212,093400,18199620,14430,14440,14440,14430,99
20241212,093300,16770300,14470,14470,14470,14470,0
20241212,093200,16770300,14470,14470,14470,14470,8
20241212,093100,16654540,14490,14490,14490,14490,0
20241212,093000,16654540,14490,14490,14490,14490,0
20241212,092900,16654540,14490,14490,14490,14490,0
20241212,092800,16654540,14490,14490,14490,14490,0
20241212,092700,16654540,14490,14490,14490,14490,10
20241212,092600,16509640,14490,14490,14490,14490,0
20241212,092500,16509640,14490,14490,14490,14490,0
20241212,092400,16509640,14490,14490,14490,14490,10
20241212,092300,16364740,14490,14490,14490,14490,10
20241212,092200,16219840,14490,14520,14570,14490,483
20241212,092100,9215860,14520,14520,14520,14520,0
20241212,092000,9215860,14520,14570,14570,14520,48
20241212,091900,8517090,14570,14580,14580,14550,27
20241212,091800,8123720,14720,14720,14720,14720,0
20241212,091700,8123720,14720,14720,14720,14720,0
20241212,091600,8123720,14720,14720,14720,14720,15
20241212,091500,7902920,14730,14730,14740,14730,20
20241212,091400,7608210,14770,14770,14770,14770,0
20241212,091300,7608210,14770,14740,14770,14470,33
20241212,091200,7125210,14720,14550,14720,14550,200
20241212,091100,4198080,14540,14540,14540,14540,8
20241212,091000,4081760,14540,14540,14540,14540,0
20241212,090900,4081760,14540,14540,14540,14540,0
20241212,090800,4081760,14540,14540,14540,14540,1
20241212,090700,4067220,14350,14350,14350,14350,0
20241212,090600,4067220,14350,14350,14350,14350,0
20241212,090500,4067220,14350,14380,14380,14350,126
20241212,090400,2256120,14540,14540,14540,14540,0
20241212,090300,2256120,14540,14540,14540,14540,0
20241212,090200,2256120,14540,14560,14640,14540,114
20241212,090100,597620,14640,14640,14640,14640,10
20241212,090000,451220,14540,14650,14650,14540,31