KissMeData/271980/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,205400,37991720,11390,11390,11390,11390,49
20241212,205300,37991720,11390,11390,11390,11390,0
20241212,205200,37991720,11390,11390,11390,11390,0
20241212,205100,37991720,11390,11390,11390,11390,0
20241212,205000,37991720,11390,11390,11390,11390,0
20241212,204900,37991720,11390,11390,11390,11390,0
20241212,204800,37991720,11390,11390,11390,11390,0
20241212,204700,37991720,11390,11390,11390,11390,0
20241212,204600,37991720,11390,11390,11390,11390,0
20241212,204500,37991720,11390,11390,11390,11390,0
20241212,204400,37991720,11390,11390,11390,11390,0
20241212,204300,37991720,11390,11390,11390,11390,0
20241212,204200,37991720,11390,11390,11390,11390,0
20241212,204100,37991720,11390,11390,11390,11390,0
20241212,204000,37991720,11390,11390,11390,11390,0
20241212,203900,37991720,11390,11390,11390,11390,0
20241212,203800,37991720,11390,11390,11390,11390,0
20241212,203700,37991720,11390,11390,11390,11390,0
20241212,203600,37991720,11390,11390,11390,11390,0
20241212,203500,37991720,11390,11390,11390,11390,0
20241212,203400,37991720,11390,11390,11390,11390,0
20241212,203300,37991720,11390,11390,11390,11390,0
20241212,203200,37991720,11390,11390,11390,11390,0
20241212,203100,37991720,11390,11390,11390,11390,0
20241212,203000,37991720,11390,11390,11390,11390,0
20241212,202900,37991720,11390,11390,11390,11390,0
20241212,202800,37991720,11390,11390,11390,11390,0
20241212,202700,37991720,11390,11390,11390,11390,0
20241212,202600,37991720,11390,11390,11390,11390,0
20241212,202500,37991720,11390,11390,11390,11390,0
20241212,202400,37991720,11390,11390,11390,11390,49
20241212,202300,37991720,11390,11390,11390,11390,0
20241212,202200,37991720,11390,11390,11390,11390,0
20241212,202100,37991720,11390,11390,11390,11390,0
20241212,202000,37991720,11390,11390,11390,11390,0
20241212,201900,37991720,11390,11390,11390,11390,0
20241212,201800,37991720,11390,11390,11390,11390,0
20241212,201700,37991720,11390,11390,11390,11390,0
20241212,201600,37991720,11390,11390,11390,11390,0
20241212,201500,37991720,11390,11390,11390,11390,0
20241212,201400,37991720,11390,11390,11390,11390,0
20241212,201300,37991720,11390,11390,11390,11390,0
20241212,201200,37991720,11390,11390,11390,11390,0
20241212,201100,37991720,11390,11390,11390,11390,0
20241212,201000,37991720,11390,11390,11390,11390,0
20241212,200900,37991720,11390,11390,11390,11390,0
20241212,200800,37991720,11390,11390,11390,11390,0
20241212,200700,37991720,11390,11390,11390,11390,0
20241212,200600,37991720,11390,11390,11390,11390,0
20241212,200500,37991720,11390,11390,11390,11390,0
20241212,200400,37991720,11390,11390,11390,11390,0
20241212,200300,37991720,11390,11390,11390,11390,0
20241212,200200,37991720,11390,11390,11390,11390,0
20241212,200100,37991720,11390,11390,11390,11390,0
20241212,200000,37991720,11390,11390,11390,11390,0
20241212,195900,37991720,11390,11390,11390,11390,0
20241212,195800,37991720,11390,11390,11390,11390,0
20241212,195700,37991720,11390,11390,11390,11390,0
20241212,195600,37991720,11390,11390,11390,11390,0
20241212,195500,37991720,11390,11390,11390,11390,0
20241212,195400,37991720,11390,11390,11390,11390,49
20241212,195300,37991720,11390,11390,11390,11390,0
20241212,195200,37991720,11390,11390,11390,11390,0
20241212,195100,37991720,11390,11390,11390,11390,0
20241212,195000,37991720,11390,11390,11390,11390,0
20241212,194900,37991720,11390,11390,11390,11390,0
20241212,194800,37991720,11390,11390,11390,11390,0
20241212,194700,37991720,11390,11390,11390,11390,0
20241212,194600,37991720,11390,11390,11390,11390,0
20241212,194500,37991720,11390,11390,11390,11390,0
20241212,194400,37991720,11390,11390,11390,11390,0
20241212,194300,37991720,11390,11390,11390,11390,0
20241212,194200,37991720,11390,11390,11390,11390,0
20241212,194100,37991720,11390,11390,11390,11390,0
20241212,194000,37991720,11390,11390,11390,11390,0
20241212,193900,37991720,11390,11390,11390,11390,0
20241212,193800,37991720,11390,11390,11390,11390,0
20241212,193700,37991720,11390,11390,11390,11390,0
20241212,193600,37991720,11390,11390,11390,11390,0
20241212,193500,37991720,11390,11390,11390,11390,0
20241212,193400,37991720,11390,11390,11390,11390,0
20241212,193300,37991720,11390,11390,11390,11390,0
20241212,193200,37991720,11390,11390,11390,11390,0
20241212,193100,37991720,11390,11390,11390,11390,0
20241212,193000,37991720,11390,11390,11390,11390,0
20241212,192900,37991720,11390,11390,11390,11390,0
20241212,192800,37991720,11390,11390,11390,11390,0
20241212,192700,37991720,11390,11390,11390,11390,0
20241212,192600,37991720,11390,11390,11390,11390,0
20241212,192500,37991720,11390,11390,11390,11390,0
20241212,192400,37991720,11390,11390,11390,11390,49
20241212,192300,37991720,11390,11390,11390,11390,0
20241212,192200,37991720,11390,11390,11390,11390,0
20241212,192100,37991720,11390,11390,11390,11390,0
20241212,192000,37991720,11390,11390,11390,11390,0
20241212,191900,37991720,11390,11390,11390,11390,0
20241212,191800,37991720,11390,11390,11390,11390,0
20241212,191700,37991720,11390,11390,11390,11390,0
20241212,191600,37991720,11390,11390,11390,11390,0
20241212,191500,37991720,11390,11390,11390,11390,0
20241212,191400,37991720,11390,11390,11390,11390,0
20241212,191300,37991720,11390,11390,11390,11390,0
20241212,191200,37991720,11390,11390,11390,11390,0
20241212,191100,37991720,11390,11390,11390,11390,0
20241212,191000,37991720,11390,11390,11390,11390,0
20241212,190900,37991720,11390,11390,11390,11390,0
20241212,190800,37991720,11390,11390,11390,11390,0
20241212,190700,37991720,11390,11390,11390,11390,0
20241212,190600,37991720,11390,11390,11390,11390,0
20241212,190500,37991720,11390,11390,11390,11390,0
20241212,190400,37991720,11390,11390,11390,11390,0
20241212,190300,37991720,11390,11390,11390,11390,0
20241212,190200,37991720,11390,11390,11390,11390,0
20241212,190100,37991720,11390,11390,11390,11390,0
20241212,190000,37991720,11390,11390,11390,11390,0
20241212,185900,37991720,11390,11390,11390,11390,0
20241212,185800,37991720,11390,11390,11390,11390,0
20241212,185700,37991720,11390,11390,11390,11390,0
20241212,185600,37991720,11390,11390,11390,11390,0
20241212,185500,37991720,11390,11390,11390,11390,0
20241212,185400,37991720,11390,11390,11390,11390,49
20241212,185300,37991720,11390,11390,11390,11390,0
20241212,185200,37991720,11390,11390,11390,11390,0
20241212,185100,37991720,11390,11390,11390,11390,0
20241212,185000,37991720,11390,11390,11390,11390,0
20241212,184900,37991720,11390,11390,11390,11390,0
20241212,184800,37991720,11390,11390,11390,11390,0
20241212,184700,37991720,11390,11390,11390,11390,0
20241212,184600,37991720,11390,11390,11390,11390,0
20241212,184500,37991720,11390,11390,11390,11390,0
20241212,184400,37991720,11390,11390,11390,11390,0
20241212,184300,37991720,11390,11390,11390,11390,0
20241212,184200,37991720,11390,11390,11390,11390,0
20241212,184100,37991720,11390,11390,11390,11390,0
20241212,184000,37991720,11390,11390,11390,11390,0
20241212,183900,37991720,11390,11390,11390,11390,0
20241212,183800,37991720,11390,11390,11390,11390,0
20241212,183700,37991720,11390,11390,11390,11390,0
20241212,183600,37991720,11390,11390,11390,11390,0
20241212,183500,37991720,11390,11390,11390,11390,0
20241212,183400,37991720,11390,11390,11390,11390,0
20241212,183300,37991720,11390,11390,11390,11390,0
20241212,183200,37991720,11390,11390,11390,11390,0
20241212,183100,37991720,11390,11390,11390,11390,0
20241212,183000,37991720,11390,11390,11390,11390,0
20241212,182900,37991720,11390,11390,11390,11390,0
20241212,182800,37991720,11390,11390,11390,11390,0
20241212,182700,37991720,11390,11390,11390,11390,0
20241212,182600,37991720,11390,11390,11390,11390,0
20241212,182500,37991720,11390,11390,11390,11390,0
20241212,182400,37991720,11390,11390,11390,11390,49
20241212,182300,37991720,11390,11390,11390,11390,0
20241212,182200,37991720,11390,11390,11390,11390,0
20241212,182100,37991720,11390,11390,11390,11390,0
20241212,182000,37991720,11390,11390,11390,11390,0
20241212,181900,37991720,11390,11390,11390,11390,0
20241212,181800,37991720,11390,11390,11390,11390,0
20241212,181700,37991720,11390,11390,11390,11390,0
20241212,181600,37991720,11390,11390,11390,11390,0
20241212,181500,37991720,11390,11390,11390,11390,0
20241212,181400,37991720,11390,11390,11390,11390,0
20241212,181300,37991720,11390,11390,11390,11390,0
20241212,181200,37991720,11390,11390,11390,11390,0
20241212,181100,37991720,11390,11390,11390,11390,0
20241212,181000,37991720,11390,11390,11390,11390,0
20241212,180900,37991720,11390,11390,11390,11390,0
20241212,180800,37991720,11390,11390,11390,11390,0
20241212,180700,37991720,11390,11390,11390,11390,0
20241212,180600,37991720,11390,11390,11390,11390,0
20241212,180500,37991720,11390,11390,11390,11390,0
20241212,180400,37991720,11390,11390,11390,11390,0
20241212,180300,37991720,11390,11390,11390,11390,0
20241212,180200,37991720,11390,11390,11390,11390,0
20241212,180100,37991720,11390,11390,11390,11390,0
20241212,180000,37991720,11390,11390,11390,11390,0
20241212,175900,37991720,11390,11390,11390,11390,0
20241212,175800,37991720,11390,11390,11390,11390,0
20241212,175700,37991720,11390,11390,11390,11390,0
20241212,175600,37991720,11390,11390,11390,11390,0
20241212,175500,37991720,11390,11390,11390,11390,0
20241212,175400,37991720,11390,11390,11390,11390,49
20241212,175300,37991720,11390,11390,11390,11390,0
20241212,175200,37991720,11390,11390,11390,11390,0
20241212,175100,37991720,11390,11390,11390,11390,0
20241212,175000,37991720,11390,11390,11390,11390,0
20241212,174900,37991720,11390,11390,11390,11390,0
20241212,174800,37991720,11390,11390,11390,11390,0
20241212,174700,37991720,11390,11390,11390,11390,0
20241212,174600,37991720,11390,11390,11390,11390,0
20241212,174500,37991720,11390,11390,11390,11390,0
20241212,174400,37991720,11390,11390,11390,11390,0
20241212,174300,37991720,11390,11390,11390,11390,0
20241212,174200,37991720,11390,11390,11390,11390,0
20241212,174100,37991720,11390,11390,11390,11390,0
20241212,174000,37991720,11390,11390,11390,11390,0
20241212,173900,37991720,11390,11390,11390,11390,0
20241212,173800,37991720,11390,11390,11390,11390,0
20241212,173700,37991720,11390,11390,11390,11390,0
20241212,173600,37991720,11390,11390,11390,11390,0
20241212,173500,37991720,11390,11390,11390,11390,0
20241212,173400,37991720,11390,11390,11390,11390,0
20241212,173300,37991720,11390,11390,11390,11390,0
20241212,173200,37991720,11390,11390,11390,11390,0
20241212,173100,37991720,11390,11390,11390,11390,0
20241212,173000,37991720,11390,11390,11390,11390,0
20241212,172900,37991720,11390,11390,11390,11390,0
20241212,172800,37991720,11390,11390,11390,11390,0
20241212,172700,37991720,11390,11390,11390,11390,0
20241212,172600,37991720,11390,11390,11390,11390,0
20241212,172500,37991720,11390,11390,11390,11390,0
20241212,172400,37991720,11390,11390,11390,11390,49
20241212,172300,37991720,11390,11390,11390,11390,0
20241212,172200,37991720,11390,11390,11390,11390,0
20241212,172100,37991720,11390,11390,11390,11390,0
20241212,172000,37991720,11390,11390,11390,11390,0
20241212,171900,37991720,11390,11390,11390,11390,0
20241212,171800,37991720,11390,11390,11390,11390,0
20241212,171700,37991720,11390,11390,11390,11390,0
20241212,171600,37991720,11390,11390,11390,11390,0
20241212,171500,37991720,11390,11390,11390,11390,0
20241212,171400,37991720,11390,11390,11390,11390,0
20241212,171300,37991720,11390,11390,11390,11390,0
20241212,171200,37991720,11390,11390,11390,11390,0
20241212,171100,37991720,11390,11390,11390,11390,0
20241212,171000,37991720,11390,11390,11390,11390,0
20241212,170900,37991720,11390,11390,11390,11390,0
20241212,170800,37991720,11390,11390,11390,11390,0
20241212,170700,37991720,11390,11390,11390,11390,0
20241212,170600,37991720,11390,11390,11390,11390,0
20241212,170500,37991720,11390,11390,11390,11390,0
20241212,170400,37991720,11390,11390,11390,11390,0
20241212,170300,37991720,11390,11390,11390,11390,0
20241212,170200,37991720,11390,11390,11390,11390,0
20241212,170100,37991720,11390,11390,11390,11390,0
20241212,170000,37991720,11390,11390,11390,11390,0
20241212,165900,37991720,11390,11390,11390,11390,0
20241212,165800,37991720,11390,11390,11390,11390,0
20241212,165700,37991720,11390,11390,11390,11390,0
20241212,165600,37991720,11390,11390,11390,11390,0
20241212,165500,37991720,11390,11390,11390,11390,0
20241212,165400,37991720,11390,11390,11390,11390,49
20241212,165300,37991720,11390,11390,11390,11390,0
20241212,165200,37991720,11390,11390,11390,11390,0
20241212,165100,37991720,11390,11390,11390,11390,0
20241212,165000,37991720,11390,11390,11390,11390,0
20241212,164900,37991720,11390,11390,11390,11390,0
20241212,164800,37991720,11390,11390,11390,11390,0
20241212,164700,37991720,11390,11390,11390,11390,0
20241212,164600,37991720,11390,11390,11390,11390,0
20241212,164500,37991720,11390,11390,11390,11390,0
20241212,164400,37991720,11390,11390,11390,11390,0
20241212,164300,37991720,11390,11390,11390,11390,0
20241212,164200,37991720,11390,11390,11390,11390,0
20241212,164100,37991720,11390,11390,11390,11390,0
20241212,164000,37991720,11390,11390,11390,11390,0
20241212,163900,37991720,11390,11390,11390,11390,0
20241212,163800,37991720,11390,11390,11390,11390,0
20241212,163700,37991720,11390,11390,11390,11390,0
20241212,163600,37991720,11390,11390,11390,11390,0
20241212,163500,37991720,11390,11390,11390,11390,0
20241212,163400,37991720,11390,11390,11390,11390,0
20241212,163300,37991720,11390,11390,11390,11390,0
20241212,163200,37991720,11390,11390,11390,11390,0
20241212,163100,37991720,11390,11390,11390,11390,0
20241212,163000,37991720,11390,11390,11390,11390,0
20241212,162900,37991720,11390,11390,11390,11390,0
20241212,162800,37991720,11390,11390,11390,11390,0
20241212,162700,37991720,11390,11390,11390,11390,0
20241212,162600,37991720,11390,11390,11390,11390,0
20241212,162500,37991720,11390,11390,11390,11390,0
20241212,162400,37991720,11390,11390,11390,11390,49
20241212,162300,37991720,11390,11390,11390,11390,0
20241212,162200,37991720,11390,11390,11390,11390,0
20241212,162100,37991720,11390,11390,11390,11390,0
20241212,162000,37991720,11390,11390,11390,11390,0
20241212,161900,37991720,11390,11390,11390,11390,0
20241212,161800,37991720,11390,11390,11390,11390,0
20241212,161700,37991720,11390,11390,11390,11390,0
20241212,161600,37991720,11390,11390,11390,11390,0
20241212,161500,37991720,11390,11390,11390,11390,0
20241212,161400,37991720,11390,11390,11390,11390,0
20241212,161300,37991720,11390,11390,11390,11390,0
20241212,161200,37991720,11390,11390,11390,11390,0
20241212,161100,37991720,11390,11390,11390,11390,0
20241212,161000,37991720,11390,11390,11390,11390,0
20241212,160900,37991720,11390,11390,11390,11390,0
20241212,160800,37991720,11390,11390,11390,11390,0
20241212,160700,37991720,11390,11390,11390,11390,0
20241212,160600,37991720,11390,11390,11390,11390,0
20241212,160500,37991720,11390,11390,11390,11390,0
20241212,160400,37991720,11390,11390,11390,11390,0
20241212,160300,37991720,11390,11390,11390,11390,0
20241212,160200,37991720,11390,11390,11390,11390,0
20241212,160100,37991720,11390,11390,11390,11390,0
20241212,160000,37991720,11390,11390,11390,11390,0
20241212,155900,37991720,11390,11390,11390,11390,0
20241212,155800,37991720,11390,11390,11390,11390,0
20241212,155700,37991720,11390,11390,11390,11390,0
20241212,155600,37991720,11390,11390,11390,11390,0
20241212,155500,37991720,11390,11390,11390,11390,0
20241212,155400,37991720,11390,11390,11390,11390,49
20241212,155300,37991720,11390,11390,11390,11390,0
20241212,155200,37991720,11390,11390,11390,11390,0
20241212,155100,37991720,11390,11390,11390,11390,0
20241212,155000,37991720,11390,11390,11390,11390,0
20241212,154900,37991720,11390,11390,11390,11390,0
20241212,154800,37991720,11390,11390,11390,11390,0
20241212,154700,37991720,11390,11390,11390,11390,0
20241212,154600,37991720,11390,11390,11390,11390,0
20241212,154500,37991720,11390,11390,11390,11390,0
20241212,154400,37991720,11390,11390,11390,11390,0
20241212,154300,37991720,11390,11390,11390,11390,0
20241212,154200,37991720,11390,11390,11390,11390,0
20241212,154100,37991720,11390,11390,11390,11390,0
20241212,154000,37991720,11390,11390,11390,11390,0
20241212,153900,37991720,11390,11390,11390,11390,0
20241212,153800,37991720,11390,11390,11390,11390,0
20241212,153700,37991720,11390,11390,11390,11390,0
20241212,153600,37991720,11390,11390,11390,11390,0
20241212,153500,37991720,11390,11390,11390,11390,0
20241212,153400,37991720,11390,11390,11390,11390,0
20241212,153300,37991720,11390,11390,11390,11390,0
20241212,153200,37991720,11390,11390,11390,11390,0
20241212,153100,37991720,11390,11390,11390,11390,0
20241212,153000,37991720,11390,11390,11390,11390,49
20241212,152900,37433610,11310,11310,11310,11310,0
20241212,152800,37433610,11310,11310,11310,11310,0
20241212,152700,37433610,11310,11310,11310,11310,0
20241212,152600,37433610,11310,11310,11310,11310,0
20241212,152500,37433610,11310,11310,11310,11310,0
20241212,152400,37433610,11310,11310,11310,11310,0
20241212,152300,37433610,11310,11310,11310,11310,0
20241212,152200,37433610,11310,11310,11310,11310,0
20241212,152100,37433610,11310,11310,11310,11310,0
20241212,152000,37433610,11310,11310,11310,11310,0
20241212,151900,37433610,11310,11310,11310,11310,0
20241212,151800,37433610,11310,11310,11310,11310,1
20241212,151700,37422300,11380,11310,11380,11310,21
20241212,151600,37183390,11380,11380,11380,11380,2
20241212,151500,37160630,11310,11390,11390,11310,4
20241212,151400,37115310,11320,11320,11320,11320,2
20241212,151300,37092670,11390,11390,11390,11390,2
20241212,151200,37069890,11390,11390,11390,11390,1
20241212,151100,37058500,11390,11390,11390,11390,1
20241212,151000,37047110,11380,11380,11380,11380,1
20241212,150900,37035730,11380,11380,11380,11380,1
20241212,150800,37024350,11380,11380,11380,11380,2
20241212,150700,37001590,11310,11310,11310,11310,3
20241212,150600,36967660,11390,11360,11390,11300,162
20241212,150500,35126910,11360,11360,11360,11360,2
20241212,150400,35104190,11300,11360,11360,11300,68
20241212,150300,34335670,11310,11310,11310,11310,1
20241212,150200,34324360,11360,11360,11360,11360,1
20241212,150100,34313000,11360,11360,11360,11360,1
20241212,150000,34301640,11360,11290,11360,11290,5
20241212,145900,34244940,11290,11300,11360,11290,89
20241212,145800,33240050,11360,11360,11360,11360,2
20241212,145700,33217330,11360,11360,11360,11360,1
20241212,145600,33205970,11360,11360,11360,11360,0
20241212,145500,33205970,11360,11360,11360,11360,1
20241212,145400,33194610,11360,11360,11360,11360,3
20241212,145300,33160530,11360,11360,11360,11360,1
20241212,145200,33149170,11360,11360,11360,11360,0
20241212,145100,33149170,11360,11360,11360,11360,1
20241212,145000,33137810,11360,11360,11360,11360,1
20241212,144900,33126450,11360,11360,11360,11360,0
20241212,144800,33126450,11360,11360,11360,11360,2
20241212,144700,33103730,11370,11320,11370,11320,2
20241212,144600,33081040,11320,11370,11370,11320,67
20241212,144500,32322540,11370,11370,11370,11370,0
20241212,144400,32322540,11370,11370,11370,11370,1
20241212,144300,32311170,11330,11370,11370,11330,52
20241212,144200,31721930,11370,11370,11370,11370,0
20241212,144100,31721930,11370,11320,11370,11320,26
20241212,144000,31427510,11320,11320,11320,11320,1
20241212,143900,31416190,11280,11320,11320,11280,7
20241212,143800,31337070,11320,11300,11320,11300,10
20241212,143700,31223950,11320,11320,11320,11320,1
20241212,143600,31212630,11320,11320,11320,11320,1
20241212,143500,31201310,11320,11320,11320,11320,1
20241212,143400,31189990,11320,11320,11320,11320,0
20241212,143300,31189990,11320,11320,11320,11320,2
20241212,143200,31167350,11320,11320,11320,11320,1
20241212,143100,31156030,11320,11320,11320,11320,0
20241212,143000,31156030,11320,11320,11320,11320,1
20241212,142900,31144710,11320,11320,11320,11320,2
20241212,142800,31122070,11320,11320,11320,11320,5
20241212,142700,31065470,11320,11320,11320,11320,0
20241212,142600,31065470,11320,11320,11320,11320,1
20241212,142500,31054150,11320,11320,11320,11320,1
20241212,142400,31042830,11320,11320,11320,11320,2
20241212,142300,31020190,11320,11320,11320,11320,0
20241212,142200,31020190,11320,11320,11320,11320,1
20241212,142100,31008870,11320,11320,11320,11320,1
20241212,142000,30997550,11320,11320,11320,11320,0
20241212,141900,30997550,11320,11320,11320,11320,2
20241212,141800,30974910,11320,11320,11320,11320,1
20241212,141700,30963590,11320,11320,11320,11320,2
20241212,141600,30940950,11320,11320,11320,11320,0
20241212,141500,30940950,11320,11320,11320,11320,1
20241212,141400,30929630,11320,11320,11320,11320,2
20241212,141300,30906990,11320,11320,11320,11320,0
20241212,141200,30906990,11320,11320,11320,11320,1
20241212,141100,30895670,11320,11320,11320,11320,1
20241212,141000,30884350,11320,11320,11320,11320,1
20241212,140900,30873030,11320,11320,11320,11320,0
20241212,140800,30873030,11320,11320,11320,11320,0
20241212,140700,30873030,11320,11320,11320,11320,1
20241212,140600,30861710,11270,11270,11270,11270,0
20241212,140500,30861710,11270,11320,11320,11270,11
20241212,140400,30737690,11270,11270,11270,11270,152
20241212,140300,29024650,11270,11270,11270,11270,0
20241212,140200,29024650,11270,11270,11270,11270,0
20241212,140100,29024650,11270,11270,11270,11270,0
20241212,140000,29024650,11270,11270,11270,11270,0
20241212,135900,29024650,11270,11280,11280,11270,3
20241212,135800,28990830,11320,11320,11320,11320,0
20241212,135700,28990830,11320,11320,11320,11320,0
20241212,135600,28990830,11320,11320,11320,11320,0
20241212,135500,28990830,11320,11320,11320,11320,0
20241212,135400,28990830,11320,11320,11320,11320,0
20241212,135300,28990830,11320,11320,11320,11320,0
20241212,135200,28990830,11320,11320,11320,11320,0
20241212,135100,28990830,11320,11320,11320,11320,1
20241212,135000,28979510,11310,11310,11310,11310,0
20241212,134900,28979510,11310,11310,11310,11310,0
20241212,134800,28979510,11310,11310,11310,11310,0
20241212,134700,28979510,11310,11310,11310,11310,0
20241212,134600,28979510,11310,11310,11310,11310,0
20241212,134500,28979510,11310,11310,11310,11310,0
20241212,134400,28979510,11310,11310,11310,11310,0
20241212,134300,28979510,11310,11310,11310,11310,0
20241212,134200,28979510,11310,11310,11310,11310,0
20241212,134100,28979510,11310,11310,11310,11310,0
20241212,134000,28979510,11310,11310,11310,11310,0
20241212,133900,28979510,11310,11310,11310,11310,0
20241212,133800,28979510,11310,11310,11310,11310,0
20241212,133700,28979510,11310,11310,11310,11310,0
20241212,133600,28979510,11310,11310,11310,11310,1
20241212,133500,28968200,11320,11320,11320,11320,0
20241212,133400,28968200,11320,11320,11320,11320,0
20241212,133300,28968200,11320,11320,11320,11320,0
20241212,133200,28968200,11320,11320,11320,11320,0
20241212,133100,28968200,11320,11320,11320,11320,0
20241212,133000,28968200,11320,11320,11320,11320,0
20241212,132900,28968200,11320,11320,11320,11320,0
20241212,132800,28968200,11320,11320,11320,11320,0
20241212,132700,28968200,11320,11320,11320,11320,0
20241212,132600,28968200,11320,11320,11320,11320,0
20241212,132500,28968200,11320,11320,11320,11320,0
20241212,132400,28968200,11320,11320,11320,11320,0
20241212,132300,28968200,11320,11320,11320,11320,0
20241212,132200,28968200,11320,11320,11320,11320,0
20241212,132100,28968200,11320,11320,11320,11320,0
20241212,132000,28968200,11320,11320,11320,11320,0
20241212,131900,28968200,11320,11320,11320,11320,0
20241212,131800,28968200,11320,11320,11320,11320,0
20241212,131700,28968200,11320,11320,11320,11320,0
20241212,131600,28968200,11320,11320,11320,11320,0
20241212,131500,28968200,11320,11320,11320,11320,1
20241212,131400,28956880,11310,11310,11310,11310,0
20241212,131300,28956880,11310,11310,11310,11310,0
20241212,131200,28956880,11310,11310,11310,11310,0
20241212,131100,28956880,11310,11310,11310,11310,0
20241212,131000,28956880,11310,11310,11310,11310,0
20241212,130900,28956880,11310,11310,11310,11310,0
20241212,130800,28956880,11310,11310,11310,11310,0
20241212,130700,28956880,11310,11310,11310,11310,0
20241212,130600,28956880,11310,11310,11310,11310,0
20241212,130500,28956880,11310,11310,11310,11310,0
20241212,130400,28956880,11310,11310,11310,11310,24
20241212,130300,28685440,11310,11310,11310,11310,0
20241212,130200,28685440,11310,11310,11310,11310,0
20241212,130100,28685440,11310,11310,11310,11310,0
20241212,130000,28685440,11310,11310,11310,11310,0
20241212,125900,28685440,11310,11310,11310,11310,0
20241212,125800,28685440,11310,11260,11310,11260,3
20241212,125700,28651610,11260,11260,11260,11260,1
20241212,125600,28640350,11260,11260,11260,11260,0
20241212,125500,28640350,11260,11260,11260,11260,0
20241212,125400,28640350,11260,11260,11260,11260,0
20241212,125300,28640350,11260,11260,11260,11260,1
20241212,125200,28629090,11270,11270,11270,11270,0
20241212,125100,28629090,11270,11270,11270,11270,0
20241212,125000,28629090,11270,11270,11270,11270,0
20241212,124900,28629090,11270,11270,11270,11270,0
20241212,124800,28629090,11270,11270,11270,11270,1
20241212,124700,28617820,11290,11290,11290,11290,0
20241212,124600,28617820,11290,11290,11290,11290,0
20241212,124500,28617820,11290,11290,11290,11290,0
20241212,124400,28617820,11290,11290,11290,11290,0
20241212,124300,28617820,11290,11290,11290,11290,0
20241212,124200,28617820,11290,11290,11290,11290,264
20241212,124100,25637260,11290,11290,11290,11290,0
20241212,124000,25637260,11290,11290,11290,11290,0
20241212,123900,25637260,11290,11290,11290,11290,0
20241212,123800,25637260,11290,11290,11290,11290,0
20241212,123700,25637260,11290,11290,11290,11290,0
20241212,123600,25637260,11290,11290,11290,11290,1
20241212,123500,25625970,11290,11290,11290,11290,0
20241212,123400,25625970,11290,11290,11290,11290,0
20241212,123300,25625970,11290,11290,11290,11290,0
20241212,123200,25625970,11290,11290,11290,11290,0
20241212,123100,25625970,11290,11290,11290,11290,0
20241212,123000,25625970,11290,11290,11290,11290,0
20241212,122900,25625970,11290,11290,11290,11290,0
20241212,122800,25625970,11290,11290,11290,11290,0
20241212,122700,25625970,11290,11290,11290,11290,0
20241212,122600,25625970,11290,11290,11290,11290,0
20241212,122500,25625970,11290,11290,11290,11290,0
20241212,122400,25625970,11290,11290,11290,11290,0
20241212,122300,25625970,11290,11290,11290,11290,0
20241212,122200,25625970,11290,11290,11290,11290,0
20241212,122100,25625970,11290,11290,11290,11290,0
20241212,122000,25625970,11290,11290,11290,11290,0
20241212,121900,25625970,11290,11290,11290,11290,0
20241212,121800,25625970,11290,11290,11290,11290,0
20241212,121700,25625970,11290,11290,11290,11290,0
20241212,121600,25625970,11290,11290,11290,11290,0
20241212,121500,25625970,11290,11290,11290,11290,0
20241212,121400,25625970,11290,11280,11290,11280,5
20241212,121300,25569530,11280,11280,11280,11280,0
20241212,121200,25569530,11280,11280,11280,11280,0
20241212,121100,25569530,11280,11280,11280,11280,2
20241212,121000,25546970,11280,11280,11280,11280,1
20241212,120900,25535690,11200,11200,11200,11200,0
20241212,120800,25535690,11200,11200,11200,11200,0
20241212,120700,25535690,11200,11200,11200,11200,0
20241212,120600,25535690,11200,11200,11200,11200,0
20241212,120500,25535690,11200,11200,11200,11200,0
20241212,120400,25535690,11200,11200,11200,11200,0
20241212,120300,25535690,11200,11200,11200,11200,0
20241212,120200,25535690,11200,11200,11200,11200,0
20241212,120100,25535690,11200,11200,11200,11200,0
20241212,120000,25535690,11200,11200,11200,11200,0
20241212,115900,25535690,11200,11200,11200,11200,0
20241212,115800,25535690,11200,11200,11200,11200,0
20241212,115700,25535690,11200,11200,11200,11200,0
20241212,115600,25535690,11200,11200,11200,11200,0
20241212,115500,25535690,11200,11200,11200,11200,0
20241212,115400,25535690,11200,11200,11200,11200,0
20241212,115300,25535690,11200,11300,11300,11200,2
20241212,115200,25513190,11210,11210,11210,11210,0
20241212,115100,25513190,11210,11210,11210,11210,0
20241212,115000,25513190,11210,11210,11210,11210,6
20241212,114900,25445930,11210,11210,11210,11210,0
20241212,114800,25445930,11210,11210,11210,11210,10
20241212,114700,25333830,11200,11200,11200,11200,0
20241212,114600,25333830,11200,11200,11200,11200,0
20241212,114500,25333830,11200,11200,11200,11200,0
20241212,114400,25333830,11200,11200,11200,11200,0
20241212,114300,25333830,11200,11200,11200,11200,0
20241212,114200,25333830,11200,11200,11200,11200,0
20241212,114100,25333830,11200,11200,11200,11200,0
20241212,114000,25333830,11200,11200,11200,11200,0
20241212,113900,25333830,11200,11200,11200,11200,0
20241212,113800,25333830,11200,11200,11200,11200,0
20241212,113700,25333830,11200,11200,11200,11200,0
20241212,113600,25333830,11200,11200,11200,11200,0
20241212,113500,25333830,11200,11200,11200,11200,0
20241212,113400,25333830,11200,11200,11200,11200,0
20241212,113300,25333830,11200,11200,11200,11200,0
20241212,113200,25333830,11200,11200,11200,11200,0
20241212,113100,25333830,11200,11200,11200,11200,0
20241212,113000,25333830,11200,11200,11200,11200,0
20241212,112900,25333830,11200,11200,11200,11200,0
20241212,112800,25333830,11200,11200,11200,11200,0
20241212,112700,25333830,11200,11200,11200,11200,0
20241212,112600,25333830,11200,11200,11200,11200,0
20241212,112500,25333830,11200,11200,11200,11200,0
20241212,112400,25333830,11200,11200,11200,11200,0
20241212,112300,25333830,11200,11200,11200,11200,0
20241212,112200,25333830,11200,11200,11200,11200,30
20241212,112100,24997830,11190,11190,11190,11190,0
20241212,112000,24997830,11190,11190,11190,11190,0
20241212,111900,24997830,11190,11190,11190,11190,0
20241212,111800,24997830,11190,11270,11270,11190,98
20241212,111700,23900230,11270,11270,11270,11270,0
20241212,111600,23900230,11270,11270,11270,11270,0
20241212,111500,23900230,11270,11270,11270,11270,0
20241212,111400,23900230,11270,11270,11270,11270,0
20241212,111300,23900230,11270,11270,11270,11270,0
20241212,111200,23900230,11270,11270,11270,11270,0
20241212,111100,23900230,11270,11270,11270,11270,0
20241212,111000,23900230,11270,11270,11270,11270,9
20241212,110900,23798800,11270,11270,11270,11270,0
20241212,110800,23798800,11270,11270,11270,11270,0
20241212,110700,23798800,11270,11270,11270,11270,0
20241212,110600,23798800,11270,11270,11270,11270,0
20241212,110500,23798800,11270,11270,11270,11270,0
20241212,110400,23798800,11270,11270,11270,11270,5
20241212,110300,23742450,11190,11190,11190,11190,0
20241212,110200,23742450,11190,11190,11190,11190,1
20241212,110100,23731260,11190,11190,11190,11190,0
20241212,110000,23731260,11190,11190,11190,11190,0
20241212,105900,23731260,11190,11190,11190,11190,9
20241212,105800,23630550,11190,11190,11190,11190,19
20241212,105700,23417940,11190,11190,11190,11190,32
20241212,105600,23059860,11190,11270,11270,11190,361
20241212,105500,19008550,11260,11260,11260,11260,0
20241212,105400,19008550,11260,11260,11260,11260,5
20241212,105300,18952250,11260,11260,11260,11260,0
20241212,105200,18952250,11260,11260,11260,11260,0
20241212,105100,18952250,11260,11260,11260,11260,0
20241212,105000,18952250,11260,11260,11260,11260,0
20241212,104900,18952250,11260,11260,11260,11260,0
20241212,104800,18952250,11260,11260,11260,11260,0
20241212,104700,18952250,11260,11260,11260,11260,0
20241212,104600,18952250,11260,11260,11260,11260,0
20241212,104500,18952250,11260,11260,11260,11260,0
20241212,104400,18952250,11260,11260,11260,11260,0
20241212,104300,18952250,11260,11260,11260,11260,0
20241212,104200,18952250,11260,11260,11260,11260,0
20241212,104100,18952250,11260,11260,11260,11260,0
20241212,104000,18952250,11260,11260,11260,11260,0
20241212,103900,18952250,11260,11260,11260,11260,0
20241212,103800,18952250,11260,11260,11260,11260,0
20241212,103700,18952250,11260,11260,11260,11260,0
20241212,103600,18952250,11260,11260,11260,11260,0
20241212,103500,18952250,11260,11260,11260,11260,0
20241212,103400,18952250,11260,11260,11260,11260,0
20241212,103300,18952250,11260,11310,11310,11260,3
20241212,103200,18918370,11300,11300,11300,11300,0
20241212,103100,18918370,11300,11300,11300,11300,0
20241212,103000,18918370,11300,11300,11300,11300,0
20241212,102900,18918370,11300,11300,11300,11300,0
20241212,102800,18918370,11300,11300,11300,11300,0
20241212,102700,18918370,11300,11300,11300,11300,0
20241212,102600,18918370,11300,11300,11300,11300,0
20241212,102500,18918370,11300,11300,11300,11300,20
20241212,102400,18692370,11320,11320,11320,11320,0
20241212,102300,18692370,11320,11320,11320,11320,2
20241212,102200,18669730,11320,11260,11320,11260,3
20241212,102100,18635890,11260,11260,11260,11260,0
20241212,102000,18635890,11260,11260,11260,11260,0
20241212,101900,18635890,11260,11260,11260,11260,124
20241212,101800,17239650,11260,11260,11260,11260,0
20241212,101700,17239650,11260,11260,11260,11260,0
20241212,101600,17239650,11260,11260,11260,11260,0
20241212,101500,17239650,11260,11270,11270,11260,10
20241212,101400,17127040,11260,11260,11260,11260,0
20241212,101300,17127040,11260,11260,11260,11260,0
20241212,101200,17127040,11260,11260,11260,11260,0
20241212,101100,17127040,11260,11260,11260,11260,0
20241212,101000,17127040,11260,11260,11260,11260,0
20241212,100900,17127040,11260,11260,11260,11260,0
20241212,100800,17127040,11260,11260,11260,11260,0
20241212,100700,17127040,11260,11260,11260,11260,0
20241212,100600,17127040,11260,11260,11260,11260,3
20241212,100500,17093260,11260,11260,11260,11260,0
20241212,100400,17093260,11260,11260,11260,11260,0
20241212,100300,17093260,11260,11260,11260,11260,146
20241212,100200,15449300,11260,11260,11260,11260,0
20241212,100100,15449300,11260,11260,11260,11260,1
20241212,100000,15438040,11260,11260,11260,11260,0
20241212,095900,15438040,11260,11260,11260,11260,0
20241212,095800,15438040,11260,11260,11260,11260,0
20241212,095700,15438040,11260,11260,11260,11260,1
20241212,095600,15426780,11250,11250,11250,11250,0
20241212,095500,15426780,11250,11250,11250,11250,0
20241212,095400,15426780,11250,11250,11250,11250,0
20241212,095300,15426780,11250,11250,11250,11250,0
20241212,095200,15426780,11250,11250,11250,11250,11
20241212,095100,15303030,11260,11260,11260,11260,1
20241212,095000,15291770,11260,11260,11260,11260,65
20241212,094900,14559870,11260,11260,11260,11260,0
20241212,094800,14559870,11260,11260,11260,11260,5
20241212,094700,14503570,11260,11260,11260,11260,13
20241212,094600,14357190,11250,11320,11320,11250,195
20241212,094500,12153230,11320,11340,11340,11320,400
20241212,094400,7618780,11340,11340,11340,11340,2
20241212,094300,7596100,11350,11340,11350,11340,18
20241212,094200,7391830,11340,11340,11340,11340,0
20241212,094100,7391830,11340,11340,11340,11340,0
20241212,094000,7391830,11340,11340,11340,11340,14
20241212,093900,7233070,11340,11340,11340,11340,0
20241212,093800,7233070,11340,11340,11340,11340,0
20241212,093700,7233070,11340,11340,11340,11340,0
20241212,093600,7233070,11340,11340,11340,11340,0
20241212,093500,7233070,11340,11330,11340,11330,15
20241212,093400,7063040,11370,11370,11370,11370,2
20241212,093300,7040300,11370,11370,11370,11370,0
20241212,093200,7040300,11370,11370,11370,11370,50
20241212,093100,6471800,11370,11370,11370,11370,54
20241212,093000,5857820,11370,11370,11370,11370,1
20241212,092900,5846450,11330,11330,11330,11330,0
20241212,092800,5846450,11330,11330,11330,11330,0
20241212,092700,5846450,11330,11330,11330,11330,0
20241212,092600,5846450,11330,11330,11330,11330,0
20241212,092500,5846450,11330,11330,11330,11330,2
20241212,092400,5823790,11320,11320,11320,11320,0
20241212,092300,5823790,11320,11320,11320,11320,0
20241212,092200,5823790,11320,11320,11320,11320,0
20241212,092100,5823790,11320,11320,11320,11320,10
20241212,092000,5710590,11320,11320,11320,11320,0
20241212,091900,5710590,11320,11320,11320,11320,242
20241212,091800,2971150,11320,11320,11320,11320,164
20241212,091700,1114670,11330,11330,11330,11330,4
20241212,091600,1069350,11390,11390,11390,11390,0
20241212,091500,1069350,11390,11390,11390,11390,0
20241212,091400,1069350,11390,11390,11390,11390,0
20241212,091300,1069350,11390,11390,11390,11390,0
20241212,091200,1069350,11390,11390,11390,11390,0
20241212,091100,1069350,11390,11390,11390,11390,0
20241212,091000,1069350,11390,11390,11390,11390,0
20241212,090900,1069350,11390,11380,11390,11380,30
20241212,090800,727670,11390,11390,11390,11390,0
20241212,090700,727670,11390,11390,11390,11390,0
20241212,090600,727670,11390,11390,11390,11390,0
20241212,090500,727670,11390,11390,11390,11390,0
20241212,090400,727670,11390,11390,11390,11390,0
20241212,090300,727670,11390,11390,11390,11390,0
20241212,090200,727670,11390,11250,11390,11250,2
20241212,090100,705030,11370,11360,11370,11360,50
20241212,090000,136740,11370,11400,11400,11370,12