KissMeData/036670/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,191800,47959690,6750,6750,6750,6750,163
20241212,191700,47959690,6750,6750,6750,6750,0
20241212,191600,47959690,6750,6750,6750,6750,0
20241212,191500,47959690,6750,6750,6750,6750,0
20241212,191400,47959690,6750,6750,6750,6750,0
20241212,191300,47959690,6750,6750,6750,6750,0
20241212,191200,47959690,6750,6750,6750,6750,0
20241212,191100,47959690,6750,6750,6750,6750,0
20241212,191000,47959690,6750,6750,6750,6750,0
20241212,190900,47959690,6750,6750,6750,6750,0
20241212,190800,47959690,6750,6750,6750,6750,0
20241212,190700,47959690,6750,6750,6750,6750,0
20241212,190600,47959690,6750,6750,6750,6750,0
20241212,190500,47959690,6750,6750,6750,6750,0
20241212,190400,47959690,6750,6750,6750,6750,0
20241212,190300,47959690,6750,6750,6750,6750,0
20241212,190200,47959690,6750,6750,6750,6750,0
20241212,190100,47959690,6750,6750,6750,6750,0
20241212,190000,47959690,6750,6750,6750,6750,0
20241212,185900,47959690,6750,6750,6750,6750,0
20241212,185800,47959690,6750,6750,6750,6750,0
20241212,185700,47959690,6750,6750,6750,6750,0
20241212,185600,47959690,6750,6750,6750,6750,0
20241212,185500,47959690,6750,6750,6750,6750,0
20241212,185400,47959690,6750,6750,6750,6750,0
20241212,185300,47959690,6750,6750,6750,6750,0
20241212,185200,47959690,6750,6750,6750,6750,0
20241212,185100,47959690,6750,6750,6750,6750,0
20241212,185000,47959690,6750,6750,6750,6750,0
20241212,184900,47959690,6750,6750,6750,6750,0
20241212,184800,47959690,6750,6750,6750,6750,163
20241212,184700,47959690,6750,6750,6750,6750,0
20241212,184600,47959690,6750,6750,6750,6750,0
20241212,184500,47959690,6750,6750,6750,6750,0
20241212,184400,47959690,6750,6750,6750,6750,0
20241212,184300,47959690,6750,6750,6750,6750,0
20241212,184200,47959690,6750,6750,6750,6750,0
20241212,184100,47959690,6750,6750,6750,6750,0
20241212,184000,47959690,6750,6750,6750,6750,0
20241212,183900,47959690,6750,6750,6750,6750,0
20241212,183800,47959690,6750,6750,6750,6750,0
20241212,183700,47959690,6750,6750,6750,6750,0
20241212,183600,47959690,6750,6750,6750,6750,0
20241212,183500,47959690,6750,6750,6750,6750,0
20241212,183400,47959690,6750,6750,6750,6750,0
20241212,183300,47959690,6750,6750,6750,6750,0
20241212,183200,47959690,6750,6750,6750,6750,0
20241212,183100,47959690,6750,6750,6750,6750,0
20241212,183000,47959690,6750,6750,6750,6750,0
20241212,182900,47959690,6750,6750,6750,6750,0
20241212,182800,47959690,6750,6750,6750,6750,0
20241212,182700,47959690,6750,6750,6750,6750,0
20241212,182600,47959690,6750,6750,6750,6750,0
20241212,182500,47959690,6750,6750,6750,6750,0
20241212,182400,47959690,6750,6750,6750,6750,0
20241212,182300,47959690,6750,6750,6750,6750,0
20241212,182200,47959690,6750,6750,6750,6750,0
20241212,182100,47959690,6750,6750,6750,6750,0
20241212,182000,47959690,6750,6750,6750,6750,0
20241212,181900,47959690,6750,6750,6750,6750,0
20241212,181800,47959690,6750,6750,6750,6750,163
20241212,181700,47959690,6750,6750,6750,6750,0
20241212,181600,47959690,6750,6750,6750,6750,0
20241212,181500,47959690,6750,6750,6750,6750,0
20241212,181400,47959690,6750,6750,6750,6750,0
20241212,181300,47959690,6750,6750,6750,6750,0
20241212,181200,47959690,6750,6750,6750,6750,0
20241212,181100,47959690,6750,6750,6750,6750,0
20241212,181000,47959690,6750,6750,6750,6750,0
20241212,180900,47959690,6750,6750,6750,6750,0
20241212,180800,47959690,6750,6750,6750,6750,0
20241212,180700,47959690,6750,6750,6750,6750,0
20241212,180600,47959690,6750,6750,6750,6750,0
20241212,180500,47959690,6750,6750,6750,6750,0
20241212,180400,47959690,6750,6750,6750,6750,0
20241212,180300,47959690,6750,6750,6750,6750,0
20241212,180200,47959690,6750,6750,6750,6750,0
20241212,180100,47959690,6750,6750,6750,6750,0
20241212,180000,47959690,6750,6750,6750,6750,0
20241212,175900,47959690,6750,6750,6750,6750,0
20241212,175800,47959690,6750,6750,6750,6750,0
20241212,175700,47959690,6750,6750,6750,6750,0
20241212,175600,47959690,6750,6750,6750,6750,0
20241212,175500,47959690,6750,6750,6750,6750,0
20241212,175400,47959690,6750,6750,6750,6750,0
20241212,175300,47959690,6750,6750,6750,6750,0
20241212,175200,47959690,6750,6750,6750,6750,0
20241212,175100,47959690,6750,6750,6750,6750,0
20241212,175000,47959690,6750,6750,6750,6750,0
20241212,174900,47959690,6750,6750,6750,6750,0
20241212,174800,47959690,6750,6750,6750,6750,163
20241212,174700,47959690,6750,6750,6750,6750,0
20241212,174600,47959690,6750,6750,6750,6750,0
20241212,174500,47959690,6750,6750,6750,6750,0
20241212,174400,47959690,6750,6750,6750,6750,0
20241212,174300,47959690,6750,6750,6750,6750,0
20241212,174200,47959690,6750,6750,6750,6750,0
20241212,174100,47959690,6750,6750,6750,6750,0
20241212,174000,47959690,6750,6750,6750,6750,0
20241212,173900,47959690,6750,6750,6750,6750,0
20241212,173800,47959690,6750,6750,6750,6750,0
20241212,173700,47959690,6750,6750,6750,6750,0
20241212,173600,47959690,6750,6750,6750,6750,0
20241212,173500,47959690,6750,6750,6750,6750,0
20241212,173400,47959690,6750,6750,6750,6750,0
20241212,173300,47959690,6750,6750,6750,6750,0
20241212,173200,47959690,6750,6750,6750,6750,0
20241212,173100,47959690,6750,6750,6750,6750,0
20241212,173000,47959690,6750,6750,6750,6750,0
20241212,172900,47959690,6750,6750,6750,6750,0
20241212,172800,47959690,6750,6750,6750,6750,0
20241212,172700,47959690,6750,6750,6750,6750,0
20241212,172600,47959690,6750,6750,6750,6750,0
20241212,172500,47959690,6750,6750,6750,6750,0
20241212,172400,47959690,6750,6750,6750,6750,0
20241212,172300,47959690,6750,6750,6750,6750,0
20241212,172200,47959690,6750,6750,6750,6750,0
20241212,172100,47959690,6750,6750,6750,6750,0
20241212,172000,47959690,6750,6750,6750,6750,0
20241212,171900,47959690,6750,6750,6750,6750,0
20241212,171800,47959690,6750,6750,6750,6750,163
20241212,171700,47959690,6750,6750,6750,6750,0
20241212,171600,47959690,6750,6750,6750,6750,0
20241212,171500,47959690,6750,6750,6750,6750,0
20241212,171400,47959690,6750,6750,6750,6750,0
20241212,171300,47959690,6750,6750,6750,6750,0
20241212,171200,47959690,6750,6750,6750,6750,0
20241212,171100,47959690,6750,6750,6750,6750,0
20241212,171000,47959690,6750,6750,6750,6750,0
20241212,170900,47959690,6750,6750,6750,6750,0
20241212,170800,47959690,6750,6750,6750,6750,0
20241212,170700,47959690,6750,6750,6750,6750,0
20241212,170600,47959690,6750,6750,6750,6750,0
20241212,170500,47959690,6750,6750,6750,6750,0
20241212,170400,47959690,6750,6750,6750,6750,0
20241212,170300,47959690,6750,6750,6750,6750,0
20241212,170200,47959690,6750,6750,6750,6750,0
20241212,170100,47959690,6750,6750,6750,6750,0
20241212,170000,47959690,6750,6750,6750,6750,0
20241212,165900,47959690,6750,6750,6750,6750,0
20241212,165800,47959690,6750,6750,6750,6750,0
20241212,165700,47959690,6750,6750,6750,6750,0
20241212,165600,47959690,6750,6750,6750,6750,0
20241212,165500,47959690,6750,6750,6750,6750,0
20241212,165400,47959690,6750,6750,6750,6750,0
20241212,165300,47959690,6750,6750,6750,6750,0
20241212,165200,47959690,6750,6750,6750,6750,0
20241212,165100,47959690,6750,6750,6750,6750,0
20241212,165000,47959690,6750,6750,6750,6750,0
20241212,164900,47959690,6750,6750,6750,6750,0
20241212,164800,47959690,6750,6750,6750,6750,163
20241212,164700,47959690,6750,6750,6750,6750,0
20241212,164600,47959690,6750,6750,6750,6750,0
20241212,164500,47959690,6750,6750,6750,6750,0
20241212,164400,47959690,6750,6750,6750,6750,0
20241212,164300,47959690,6750,6750,6750,6750,0
20241212,164200,47959690,6750,6750,6750,6750,0
20241212,164100,47959690,6750,6750,6750,6750,0
20241212,164000,47959690,6750,6750,6750,6750,0
20241212,163900,47959690,6750,6750,6750,6750,0
20241212,163800,47959690,6750,6750,6750,6750,0
20241212,163700,47959690,6750,6750,6750,6750,0
20241212,163600,47959690,6750,6750,6750,6750,0
20241212,163500,47959690,6750,6750,6750,6750,0
20241212,163400,47959690,6750,6750,6750,6750,0
20241212,163300,47959690,6750,6750,6750,6750,0
20241212,163200,47959690,6750,6750,6750,6750,0
20241212,163100,47959690,6750,6750,6750,6750,0
20241212,163000,47959690,6750,6750,6750,6750,0
20241212,162900,47959690,6750,6750,6750,6750,0
20241212,162800,47959690,6750,6750,6750,6750,0
20241212,162700,47959690,6750,6750,6750,6750,0
20241212,162600,47959690,6750,6750,6750,6750,0
20241212,162500,47959690,6750,6750,6750,6750,0
20241212,162400,47959690,6750,6750,6750,6750,0
20241212,162300,47959690,6750,6750,6750,6750,0
20241212,162200,47959690,6750,6750,6750,6750,0
20241212,162100,47959690,6750,6750,6750,6750,0
20241212,162000,47959690,6750,6750,6750,6750,0
20241212,161900,47959690,6750,6750,6750,6750,0
20241212,161800,47959690,6750,6750,6750,6750,163
20241212,161700,47959690,6750,6750,6750,6750,0
20241212,161600,47959690,6750,6750,6750,6750,0
20241212,161500,47959690,6750,6750,6750,6750,0
20241212,161400,47959690,6750,6750,6750,6750,0
20241212,161300,47959690,6750,6750,6750,6750,0
20241212,161200,47959690,6750,6750,6750,6750,0
20241212,161100,47959690,6750,6750,6750,6750,0
20241212,161000,47959690,6750,6750,6750,6750,0
20241212,160900,47959690,6750,6750,6750,6750,0
20241212,160800,47959690,6750,6750,6750,6750,0
20241212,160700,47959690,6750,6750,6750,6750,0
20241212,160600,47959690,6750,6750,6750,6750,0
20241212,160500,47959690,6750,6750,6750,6750,0
20241212,160400,47959690,6750,6750,6750,6750,0
20241212,160300,47959690,6750,6750,6750,6750,0
20241212,160200,47959690,6750,6750,6750,6750,0
20241212,160100,47959690,6750,6750,6750,6750,0
20241212,160000,47959690,6750,6750,6750,6750,0
20241212,155900,47959690,6750,6750,6750,6750,0
20241212,155800,47959690,6750,6750,6750,6750,0
20241212,155700,47959690,6750,6750,6750,6750,0
20241212,155600,47959690,6750,6750,6750,6750,0
20241212,155500,47959690,6750,6750,6750,6750,0
20241212,155400,47959690,6750,6750,6750,6750,0
20241212,155300,47959690,6750,6750,6750,6750,0
20241212,155200,47959690,6750,6750,6750,6750,0
20241212,155100,47959690,6750,6750,6750,6750,0
20241212,155000,47959690,6750,6750,6750,6750,0
20241212,154900,47959690,6750,6750,6750,6750,0
20241212,154800,47959690,6750,6750,6750,6750,163
20241212,154700,47959690,6750,6750,6750,6750,0
20241212,154600,47959690,6750,6750,6750,6750,0
20241212,154500,47959690,6750,6750,6750,6750,0
20241212,154400,47959690,6750,6750,6750,6750,0
20241212,154300,47959690,6750,6750,6750,6750,0
20241212,154200,47959690,6750,6750,6750,6750,0
20241212,154100,47959690,6750,6750,6750,6750,0
20241212,154000,47959690,6750,6750,6750,6750,0
20241212,153900,47959690,6750,6750,6750,6750,0
20241212,153800,47959690,6750,6750,6750,6750,0
20241212,153700,47959690,6750,6750,6750,6750,0
20241212,153600,47959690,6750,6750,6750,6750,0
20241212,153500,47959690,6750,6750,6750,6750,0
20241212,153400,47959690,6750,6750,6750,6750,0
20241212,153300,47959690,6750,6750,6750,6750,0
20241212,153200,47959690,6750,6750,6750,6750,0
20241212,153100,47959690,6750,6750,6750,6750,0
20241212,153000,47959690,6750,6750,6750,6750,163
20241212,152900,46859440,6760,6760,6760,6760,0
20241212,152800,46859440,6760,6760,6760,6760,0
20241212,152700,46859440,6760,6760,6760,6760,0
20241212,152600,46859440,6760,6760,6760,6760,0
20241212,152500,46859440,6760,6760,6760,6760,0
20241212,152400,46859440,6760,6760,6760,6760,0
20241212,152300,46859440,6760,6760,6760,6760,0
20241212,152200,46859440,6760,6760,6760,6760,0
20241212,152100,46859440,6760,6760,6760,6760,0
20241212,152000,46859440,6760,6760,6760,6760,0
20241212,151900,46859440,6760,6760,6760,6760,0
20241212,151800,46859440,6760,6760,6760,6760,0
20241212,151700,46859440,6760,6760,6760,6760,0
20241212,151600,46859440,6760,6760,6760,6760,0
20241212,151500,46859440,6760,6760,6760,6760,1
20241212,151400,46852680,6710,6710,6710,6710,0
20241212,151300,46852680,6710,6710,6710,6710,0
20241212,151200,46852680,6710,6710,6710,6710,0
20241212,151100,46852680,6710,6710,6710,6710,0
20241212,151000,46852680,6710,6710,6710,6710,0
20241212,150900,46852680,6710,6710,6710,6710,0
20241212,150800,46852680,6710,6730,6730,6710,150
20241212,150700,45846020,6730,6730,6730,6730,144
20241212,150600,44876900,6760,6760,6760,6760,0
20241212,150500,44876900,6760,6760,6760,6760,0
20241212,150400,44876900,6760,6760,6760,6760,0
20241212,150300,44876900,6760,6760,6760,6760,0
20241212,150200,44876900,6760,6760,6760,6760,0
20241212,150100,44876900,6760,6760,6760,6760,0
20241212,150000,44876900,6760,6760,6760,6760,0
20241212,145900,44876900,6760,6760,6760,6760,0
20241212,145800,44876900,6760,6760,6760,6760,0
20241212,145700,44876900,6760,6760,6760,6760,1
20241212,145600,44870140,6720,6720,6720,6720,86
20241212,145500,44292220,6720,6720,6720,6720,0
20241212,145400,44292220,6720,6720,6720,6720,400
20241212,145300,41604220,6770,6770,6770,6770,0
20241212,145200,41604220,6770,6770,6770,6770,0
20241212,145100,41604220,6770,6770,6770,6770,0
20241212,145000,41604220,6770,6770,6770,6770,0
20241212,144900,41604220,6770,6770,6770,6770,0
20241212,144800,41604220,6770,6770,6770,6770,0
20241212,144700,41604220,6770,6770,6770,6770,0
20241212,144600,41604220,6770,6770,6770,6770,0
20241212,144500,41604220,6770,6770,6770,6770,0
20241212,144400,41604220,6770,6770,6770,6770,0
20241212,144300,41604220,6770,6770,6770,6770,0
20241212,144200,41604220,6770,6770,6770,6770,0
20241212,144100,41604220,6770,6770,6770,6770,0
20241212,144000,41604220,6770,6760,6770,6760,57
20241212,143900,41218890,6760,6760,6760,6760,0
20241212,143800,41218890,6760,6750,6760,6750,600
20241212,143700,37165080,6750,6740,6750,6740,43
20241212,143600,36875250,6740,6740,6740,6740,0
20241212,143500,36875250,6740,6740,6740,6740,0
20241212,143400,36875250,6740,6740,6740,6740,0
20241212,143300,36875250,6740,6740,6740,6740,0
20241212,143200,36875250,6740,6740,6740,6740,0
20241212,143100,36875250,6740,6740,6740,6740,0
20241212,143000,36875250,6740,6740,6740,6740,0
20241212,142900,36875250,6740,6740,6740,6740,0
20241212,142800,36875250,6740,6740,6740,6740,1
20241212,142700,36868510,6720,6720,6720,6720,0
20241212,142600,36868510,6720,6720,6720,6720,0
20241212,142500,36868510,6720,6720,6720,6720,0
20241212,142400,36868510,6720,6720,6720,6720,50
20241212,142300,36532510,6760,6760,6760,6760,0
20241212,142200,36532510,6760,6760,6760,6760,0
20241212,142100,36532510,6760,6760,6760,6760,0
20241212,142000,36532510,6760,6760,6760,6760,0
20241212,141900,36532510,6760,6760,6760,6760,0
20241212,141800,36532510,6760,6760,6760,6760,0
20241212,141700,36532510,6760,6760,6760,6760,0
20241212,141600,36532510,6760,6760,6760,6760,0
20241212,141500,36532510,6760,6760,6760,6760,0
20241212,141400,36532510,6760,6760,6760,6760,0
20241212,141300,36532510,6760,6760,6760,6760,0
20241212,141200,36532510,6760,6760,6760,6760,0
20241212,141100,36532510,6760,6760,6760,6760,0
20241212,141000,36532510,6760,6760,6760,6760,0
20241212,140900,36532510,6760,6760,6760,6760,0
20241212,140800,36532510,6760,6760,6760,6760,0
20241212,140700,36532510,6760,6760,6760,6760,0
20241212,140600,36532510,6760,6760,6760,6760,0
20241212,140500,36532510,6760,6760,6760,6760,0
20241212,140400,36532510,6760,6760,6760,6760,0
20241212,140300,36532510,6760,6760,6760,6760,0
20241212,140200,36532510,6760,6760,6760,6760,0
20241212,140100,36532510,6760,6760,6760,6760,0
20241212,140000,36532510,6760,6760,6760,6760,0
20241212,135900,36532510,6760,6760,6760,6760,0
20241212,135800,36532510,6760,6760,6760,6760,0
20241212,135700,36532510,6760,6760,6760,6760,0
20241212,135600,36532510,6760,6760,6760,6760,0
20241212,135500,36532510,6760,6760,6760,6760,0
20241212,135400,36532510,6760,6760,6760,6760,0
20241212,135300,36532510,6760,6760,6760,6760,0
20241212,135200,36532510,6760,6760,6760,6760,0
20241212,135100,36532510,6760,6760,6760,6760,0
20241212,135000,36532510,6760,6760,6760,6760,0
20241212,134900,36532510,6760,6760,6760,6760,0
20241212,134800,36532510,6760,6760,6760,6760,0
20241212,134700,36532510,6760,6760,6760,6760,0
20241212,134600,36532510,6760,6760,6760,6760,0
20241212,134500,36532510,6760,6760,6760,6760,0
20241212,134400,36532510,6760,6760,6760,6760,0
20241212,134300,36532510,6760,6760,6760,6760,0
20241212,134200,36532510,6760,6760,6760,6760,0
20241212,134100,36532510,6760,6760,6760,6760,0
20241212,134000,36532510,6760,6760,6760,6760,0
20241212,133900,36532510,6760,6760,6760,6760,0
20241212,133800,36532510,6760,6760,6760,6760,0
20241212,133700,36532510,6760,6760,6760,6760,0
20241212,133600,36532510,6760,6760,6760,6760,0
20241212,133500,36532510,6760,6760,6760,6760,0
20241212,133400,36532510,6760,6760,6760,6760,0
20241212,133300,36532510,6760,6760,6760,6760,0
20241212,133200,36532510,6760,6760,6760,6760,0
20241212,133100,36532510,6760,6760,6760,6760,0
20241212,133000,36532510,6760,6760,6760,6760,0
20241212,132900,36532510,6760,6760,6760,6760,0
20241212,132800,36532510,6760,6760,6760,6760,0
20241212,132700,36532510,6760,6760,6760,6760,0
20241212,132600,36532510,6760,6760,6760,6760,0
20241212,132500,36532510,6760,6760,6760,6760,0
20241212,132400,36532510,6760,6760,6760,6760,0
20241212,132300,36532510,6760,6760,6760,6760,0
20241212,132200,36532510,6760,6760,6760,6760,0
20241212,132100,36532510,6760,6760,6760,6760,0
20241212,132000,36532510,6760,6760,6760,6760,0
20241212,131900,36532510,6760,6760,6760,6760,0
20241212,131800,36532510,6760,6760,6760,6760,0
20241212,131700,36532510,6760,6760,6760,6760,0
20241212,131600,36532510,6760,6760,6760,6760,0
20241212,131500,36532510,6760,6760,6760,6760,0
20241212,131400,36532510,6760,6760,6760,6760,0
20241212,131300,36532510,6760,6760,6760,6760,0
20241212,131200,36532510,6760,6760,6760,6760,0
20241212,131100,36532510,6760,6760,6760,6760,0
20241212,131000,36532510,6760,6760,6760,6760,0
20241212,130900,36532510,6760,6760,6760,6760,0
20241212,130800,36532510,6760,6760,6760,6760,0
20241212,130700,36532510,6760,6760,6760,6760,0
20241212,130600,36532510,6760,6760,6760,6760,0
20241212,130500,36532510,6760,6760,6760,6760,0
20241212,130400,36532510,6760,6760,6760,6760,0
20241212,130300,36532510,6760,6760,6760,6760,0
20241212,130200,36532510,6760,6760,6760,6760,0
20241212,130100,36532510,6760,6760,6760,6760,0
20241212,130000,36532510,6760,6760,6760,6760,1
20241212,125900,36525750,6740,6740,6740,6740,1
20241212,125800,36519010,6760,6760,6760,6760,0
20241212,125700,36519010,6760,6760,6760,6760,0
20241212,125600,36519010,6760,6760,6760,6760,0
20241212,125500,36519010,6760,6760,6760,6760,0
20241212,125400,36519010,6760,6760,6760,6760,0
20241212,125300,36519010,6760,6760,6760,6760,0
20241212,125200,36519010,6760,6760,6760,6760,0
20241212,125100,36519010,6760,6760,6760,6760,0
20241212,125000,36519010,6760,6760,6760,6760,0
20241212,124900,36519010,6760,6760,6760,6760,0
20241212,124800,36519010,6760,6760,6760,6760,0
20241212,124700,36519010,6760,6760,6760,6760,0
20241212,124600,36519010,6760,6760,6760,6760,0
20241212,124500,36519010,6760,6760,6760,6760,0
20241212,124400,36519010,6760,6760,6760,6760,0
20241212,124300,36519010,6760,6760,6760,6760,0
20241212,124200,36519010,6760,6760,6760,6760,0
20241212,124100,36519010,6760,6760,6760,6760,0
20241212,124000,36519010,6760,6760,6760,6760,0
20241212,123900,36519010,6760,6760,6760,6760,0
20241212,123800,36519010,6760,6760,6760,6760,0
20241212,123700,36519010,6760,6760,6760,6760,0
20241212,123600,36519010,6760,6760,6760,6760,0
20241212,123500,36519010,6760,6760,6760,6720,392
20241212,123400,33879930,6770,6770,6770,6770,0
20241212,123300,33879930,6770,6770,6770,6770,0
20241212,123200,33879930,6770,6770,6770,6770,0
20241212,123100,33879930,6770,6770,6770,6770,0
20241212,123000,33879930,6770,6770,6770,6770,0
20241212,122900,33879930,6770,6770,6770,6770,0
20241212,122800,33879930,6770,6770,6770,6770,0
20241212,122700,33879930,6770,6770,6770,6770,0
20241212,122600,33879930,6770,6770,6770,6770,0
20241212,122500,33879930,6770,6770,6770,6770,0
20241212,122400,33879930,6770,6770,6770,6770,0
20241212,122300,33879930,6770,6770,6770,6770,0
20241212,122200,33879930,6770,6770,6770,6770,0
20241212,122100,33879930,6770,6770,6770,6770,0
20241212,122000,33879930,6770,6770,6770,6770,0
20241212,121900,33879930,6770,6770,6770,6770,0
20241212,121800,33879930,6770,6770,6770,6770,0
20241212,121700,33879930,6770,6740,6770,6730,189
20241212,121600,32606100,6730,6730,6730,6730,0
20241212,121500,32606100,6730,6730,6730,6730,0
20241212,121400,32606100,6730,6730,6730,6730,14
20241212,121300,32511880,6740,6740,6740,6740,4
20241212,121200,32484920,6780,6780,6780,6780,0
20241212,121100,32484920,6780,6780,6780,6780,0
20241212,121000,32484920,6780,6780,6780,6780,0
20241212,120900,32484920,6780,6780,6780,6780,0
20241212,120800,32484920,6780,6780,6780,6780,0
20241212,120700,32484920,6780,6780,6780,6780,0
20241212,120600,32484920,6780,6780,6780,6780,0
20241212,120500,32484920,6780,6780,6780,6780,0
20241212,120400,32484920,6780,6780,6780,6780,0
20241212,120300,32484920,6780,6780,6780,6780,0
20241212,120200,32484920,6780,6780,6780,6780,0
20241212,120100,32484920,6780,6740,6780,6740,23
20241212,120000,32329780,6740,6750,6750,6740,62
20241212,115900,31911850,6790,6790,6790,6790,0
20241212,115800,31911850,6790,6790,6790,6790,0
20241212,115700,31911850,6790,6790,6790,6790,0
20241212,115600,31911850,6790,6790,6790,6790,0
20241212,115500,31911850,6790,6790,6790,6790,0
20241212,115400,31911850,6790,6790,6790,6790,0
20241212,115300,31911850,6790,6790,6790,6790,2
20241212,115200,31898270,6790,6790,6790,6790,1
20241212,115100,31891480,6750,6750,6750,6750,10
20241212,115000,31823980,6790,6790,6790,6790,2
20241212,114900,31810400,6790,6790,6790,6790,0
20241212,114800,31810400,6790,6790,6790,6790,0
20241212,114700,31810400,6790,6790,6790,6790,0
20241212,114600,31810400,6790,6790,6790,6790,0
20241212,114500,31810400,6790,6790,6790,6790,0
20241212,114400,31810400,6790,6790,6790,6790,1
20241212,114300,31803610,6760,6760,6760,6760,0
20241212,114200,31803610,6760,6760,6760,6760,0
20241212,114100,31803610,6760,6760,6760,6760,0
20241212,114000,31803610,6760,6760,6760,6760,1
20241212,113900,31796850,6790,6790,6790,6790,0
20241212,113800,31796850,6790,6790,6790,6790,0
20241212,113700,31796850,6790,6790,6790,6790,0
20241212,113600,31796850,6790,6790,6790,6790,1
20241212,113500,31790060,6790,6790,6790,6790,0
20241212,113400,31790060,6790,6790,6790,6790,0
20241212,113300,31790060,6790,6790,6790,6790,0
20241212,113200,31790060,6790,6790,6790,6790,28
20241212,113100,31599940,6790,6790,6790,6790,0
20241212,113000,31599940,6790,6790,6790,6790,0
20241212,112900,31599940,6790,6790,6790,6790,0
20241212,112800,31599940,6790,6790,6790,6790,0
20241212,112700,31599940,6790,6790,6790,6790,0
20241212,112600,31599940,6790,6790,6790,6790,0
20241212,112500,31599940,6790,6790,6790,6790,0
20241212,112400,31599940,6790,6790,6790,6790,1
20241212,112300,31593150,6760,6760,6760,6760,0
20241212,112200,31593150,6760,6760,6760,6760,0
20241212,112100,31593150,6760,6760,6760,6760,0
20241212,112000,31593150,6760,6760,6760,6760,0
20241212,111900,31593150,6760,6760,6760,6760,10
20241212,111800,31525550,6800,6800,6800,6800,0
20241212,111700,31525550,6800,6800,6800,6800,0
20241212,111600,31525550,6800,6800,6800,6800,0
20241212,111500,31525550,6800,6800,6800,6800,0
20241212,111400,31525550,6800,6800,6800,6800,0
20241212,111300,31525550,6800,6800,6800,6800,20
20241212,111200,31389550,6800,6800,6800,6800,0
20241212,111100,31389550,6800,6800,6800,6800,0
20241212,111000,31389550,6800,6780,6800,6780,7
20241212,110900,31342070,6790,6790,6790,6790,0
20241212,110800,31342070,6790,6790,6790,6790,0
20241212,110700,31342070,6790,6790,6790,6790,0
20241212,110600,31342070,6790,6790,6790,6790,0
20241212,110500,31342070,6790,6790,6790,6790,0
20241212,110400,31342070,6790,6790,6790,6790,0
20241212,110300,31342070,6790,6790,6790,6790,0
20241212,110200,31342070,6790,6790,6790,6790,0
20241212,110100,31342070,6790,6790,6790,6790,0
20241212,110000,31342070,6790,6790,6790,6790,0
20241212,105900,31342070,6790,6790,6790,6790,0
20241212,105800,31342070,6790,6790,6790,6790,0
20241212,105700,31342070,6790,6790,6790,6790,0
20241212,105600,31342070,6790,6770,6790,6770,2000
20241212,105500,17764170,6770,6770,6770,6770,0
20241212,105400,17764170,6770,6770,6770,6770,0
20241212,105300,17764170,6770,6770,6770,6770,0
20241212,105200,17764170,6770,6770,6770,6770,0
20241212,105100,17764170,6770,6770,6770,6770,0
20241212,105000,17764170,6770,6770,6770,6770,10
20241212,104900,17696470,6770,6770,6770,6770,0
20241212,104800,17696470,6770,6770,6770,6770,1
20241212,104700,17689700,6720,6720,6720,6720,10
20241212,104600,17622500,6720,6720,6720,6720,0
20241212,104500,17622500,6720,6720,6720,6720,0
20241212,104400,17622500,6720,6720,6720,6720,4
20241212,104300,17595620,6770,6770,6770,6770,0
20241212,104200,17595620,6770,6770,6770,6770,0
20241212,104100,17595620,6770,6730,6770,6730,17
20241212,104000,17481080,6730,6730,6730,6730,0
20241212,103900,17481080,6730,6730,6730,6730,0
20241212,103800,17481080,6730,6730,6730,6730,0
20241212,103700,17481080,6730,6730,6730,6730,0
20241212,103600,17481080,6730,6730,6730,6730,1
20241212,103500,17474350,6730,6730,6730,6730,0
20241212,103400,17474350,6730,6730,6730,6730,0
20241212,103300,17474350,6730,6730,6730,6730,58
20241212,103200,17084010,6770,6770,6770,6770,0
20241212,103100,17084010,6770,6770,6770,6770,0
20241212,103000,17084010,6770,6770,6770,6770,0
20241212,102900,17084010,6770,6760,6770,6760,5
20241212,102800,17050200,6750,6730,6750,6680,103
20241212,102700,16359690,6790,6790,6790,6790,0
20241212,102600,16359690,6790,6790,6790,6790,0
20241212,102500,16359690,6790,6790,6790,6790,0
20241212,102400,16359690,6790,6790,6790,6790,0
20241212,102300,16359690,6790,6790,6790,6790,0
20241212,102200,16359690,6790,6790,6790,6790,0
20241212,102100,16359690,6790,6790,6790,6790,0
20241212,102000,16359690,6790,6790,6790,6790,0
20241212,101900,16359690,6790,6790,6790,6790,0
20241212,101800,16359690,6790,6790,6790,6790,0
20241212,101700,16359690,6790,6790,6790,6790,0
20241212,101600,16359690,6790,6790,6790,6790,1
20241212,101500,16352900,6780,6780,6790,6780,82
20241212,101400,15796180,6770,6770,6770,6770,110
20241212,101300,15051480,6770,6770,6770,6770,0
20241212,101200,15051480,6770,6770,6770,6770,0
20241212,101100,15051480,6770,6770,6770,6770,0
20241212,101000,15051480,6770,6740,6770,6740,100
20241212,100900,14375250,6740,6740,6740,6740,0
20241212,100800,14375250,6740,6740,6740,6740,0
20241212,100700,14375250,6740,6740,6740,6740,0
20241212,100600,14375250,6740,6740,6740,6740,0
20241212,100500,14375250,6740,6740,6740,6740,0
20241212,100400,14375250,6740,6730,6740,6730,200
20241212,100300,13027980,6730,6710,6730,6710,229
20241212,100200,11491350,6710,6710,6710,6710,6
20241212,100100,11451090,6710,6720,6720,6710,50
20241212,100000,11115570,6730,6730,6730,6730,4
20241212,095900,11088650,6730,6730,6730,6730,10
20241212,095800,11021350,6730,6730,6730,6730,0
20241212,095700,11021350,6730,6730,6730,6730,0
20241212,095600,11021350,6730,6730,6730,6730,0
20241212,095500,11021350,6730,6730,6730,6730,1
20241212,095400,11014620,6720,6720,6720,6720,1
20241212,095300,11007900,6720,6720,6720,6720,0
20241212,095200,11007900,6720,6730,6730,6720,31
20241212,095100,10799570,6720,6730,6730,6720,25
20241212,095000,10631490,6730,6730,6730,6730,42
20241212,094900,10348830,6730,6730,6730,6730,50
20241212,094800,10012330,6750,6750,6750,6750,0
20241212,094700,10012330,6750,6750,6750,6750,0
20241212,094600,10012330,6750,6750,6750,6750,0
20241212,094500,10012330,6750,6750,6750,6750,1
20241212,094400,10005580,6720,6730,6730,6720,149
20241212,094300,9002850,6730,6760,6760,6730,5
20241212,094200,8969170,6760,6760,6760,6760,0
20241212,094100,8969170,6760,6740,6760,6740,14
20241212,094000,8874610,6790,6730,6800,6730,206
20241212,093900,7484110,6730,6730,6730,6730,1
20241212,093800,7477380,6740,6740,6740,6740,0
20241212,093700,7477380,6740,6680,6740,6680,402
20241212,093600,4777220,6680,6700,6700,6680,14
20241212,093500,4683660,6720,6720,6720,6720,1
20241212,093400,4676940,6700,6700,6700,6700,0
20241212,093300,4676940,6700,6700,6700,6700,0
20241212,093200,4676940,6700,6700,6700,6700,0
20241212,093100,4676940,6700,6700,6700,6700,0
20241212,093000,4676940,6700,6700,6700,6700,0
20241212,092900,4676940,6700,6720,6720,6700,103
20241212,092800,3984840,6720,6720,6720,6720,3
20241212,092700,3964680,6700,6700,6700,6700,0
20241212,092600,3964680,6700,6700,6700,6700,0
20241212,092500,3964680,6700,6720,6720,6700,6
20241212,092400,3924420,6720,6720,6720,6720,0
20241212,092300,3924420,6720,6720,6720,6720,0
20241212,092200,3924420,6720,6720,6720,6720,0
20241212,092100,3924420,6720,6720,6720,6720,0
20241212,092000,3924420,6720,6720,6720,6720,0
20241212,091900,3924420,6720,6720,6720,6720,0
20241212,091800,3924420,6720,6720,6720,6720,0
20241212,091700,3924420,6720,6720,6720,6720,0
20241212,091600,3924420,6720,6720,6720,6720,0
20241212,091500,3924420,6720,6720,6720,6720,5
20241212,091400,3890820,6720,6720,6720,6720,1
20241212,091300,3884100,6670,6670,6670,6670,0
20241212,091200,3884100,6670,6670,6670,6670,0
20241212,091100,3884100,6670,6670,6670,6670,60
20241212,091000,3483900,6670,6670,6670,6670,50
20241212,090900,3150400,6670,6670,6670,6670,0
20241212,090800,3150400,6670,6720,6720,6670,100
20241212,090700,2480900,6720,6710,6720,6660,59
20241212,090600,2087000,6660,6670,6670,6660,200
20241212,090500,754800,6670,6700,6700,6660,90
20241212,090400,154800,6730,6730,6730,6730,0
20241212,090300,154800,6730,6730,6730,6730,0
20241212,090200,154800,6730,6730,6730,6730,0
20241212,090100,154800,6730,6730,6730,6730,20
20241212,090000,20200,6730,6740,6740,6730,3