KissMeData/044340/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,192400,62276595,4845,4845,4845,4845,424
20241212,192300,62276595,4845,4845,4845,4845,0
20241212,192200,62276595,4845,4845,4845,4845,0
20241212,192100,62276595,4845,4845,4845,4845,0
20241212,192000,62276595,4845,4845,4845,4845,0
20241212,191900,62276595,4845,4845,4845,4845,0
20241212,191800,62276595,4845,4845,4845,4845,0
20241212,191700,62276595,4845,4845,4845,4845,0
20241212,191600,62276595,4845,4845,4845,4845,0
20241212,191500,62276595,4845,4845,4845,4845,0
20241212,191400,62276595,4845,4845,4845,4845,0
20241212,191300,62276595,4845,4845,4845,4845,0
20241212,191200,62276595,4845,4845,4845,4845,0
20241212,191100,62276595,4845,4845,4845,4845,0
20241212,191000,62276595,4845,4845,4845,4845,0
20241212,190900,62276595,4845,4845,4845,4845,0
20241212,190800,62276595,4845,4845,4845,4845,0
20241212,190700,62276595,4845,4845,4845,4845,0
20241212,190600,62276595,4845,4845,4845,4845,0
20241212,190500,62276595,4845,4845,4845,4845,0
20241212,190400,62276595,4845,4845,4845,4845,0
20241212,190300,62276595,4845,4845,4845,4845,0
20241212,190200,62276595,4845,4845,4845,4845,0
20241212,190100,62276595,4845,4845,4845,4845,0
20241212,190000,62276595,4845,4845,4845,4845,0
20241212,185900,62276595,4845,4845,4845,4845,0
20241212,185800,62276595,4845,4845,4845,4845,0
20241212,185700,62276595,4845,4845,4845,4845,0
20241212,185600,62276595,4845,4845,4845,4845,0
20241212,185500,62276595,4845,4845,4845,4845,0
20241212,185400,62276595,4845,4845,4845,4845,424
20241212,185300,62276595,4845,4845,4845,4845,0
20241212,185200,62276595,4845,4845,4845,4845,0
20241212,185100,62276595,4845,4845,4845,4845,0
20241212,185000,62276595,4845,4845,4845,4845,0
20241212,184900,62276595,4845,4845,4845,4845,0
20241212,184800,62276595,4845,4845,4845,4845,0
20241212,184700,62276595,4845,4845,4845,4845,0
20241212,184600,62276595,4845,4845,4845,4845,0
20241212,184500,62276595,4845,4845,4845,4845,0
20241212,184400,62276595,4845,4845,4845,4845,0
20241212,184300,62276595,4845,4845,4845,4845,0
20241212,184200,62276595,4845,4845,4845,4845,0
20241212,184100,62276595,4845,4845,4845,4845,0
20241212,184000,62276595,4845,4845,4845,4845,0
20241212,183900,62276595,4845,4845,4845,4845,0
20241212,183800,62276595,4845,4845,4845,4845,0
20241212,183700,62276595,4845,4845,4845,4845,0
20241212,183600,62276595,4845,4845,4845,4845,0
20241212,183500,62276595,4845,4845,4845,4845,0
20241212,183400,62276595,4845,4845,4845,4845,0
20241212,183300,62276595,4845,4845,4845,4845,0
20241212,183200,62276595,4845,4845,4845,4845,0
20241212,183100,62276595,4845,4845,4845,4845,0
20241212,183000,62276595,4845,4845,4845,4845,0
20241212,182900,62276595,4845,4845,4845,4845,0
20241212,182800,62276595,4845,4845,4845,4845,0
20241212,182700,62276595,4845,4845,4845,4845,0
20241212,182600,62276595,4845,4845,4845,4845,0
20241212,182500,62276595,4845,4845,4845,4845,0
20241212,182400,62276595,4845,4845,4845,4845,424
20241212,182300,62276595,4845,4845,4845,4845,0
20241212,182200,62276595,4845,4845,4845,4845,0
20241212,182100,62276595,4845,4845,4845,4845,0
20241212,182000,62276595,4845,4845,4845,4845,0
20241212,181900,62276595,4845,4845,4845,4845,0
20241212,181800,62276595,4845,4845,4845,4845,0
20241212,181700,62276595,4845,4845,4845,4845,0
20241212,181600,62276595,4845,4845,4845,4845,0
20241212,181500,62276595,4845,4845,4845,4845,0
20241212,181400,62276595,4845,4845,4845,4845,0
20241212,181300,62276595,4845,4845,4845,4845,0
20241212,181200,62276595,4845,4845,4845,4845,0
20241212,181100,62276595,4845,4845,4845,4845,0
20241212,181000,62276595,4845,4845,4845,4845,0
20241212,180900,62276595,4845,4845,4845,4845,0
20241212,180800,62276595,4845,4845,4845,4845,0
20241212,180700,62276595,4845,4845,4845,4845,0
20241212,180600,62276595,4845,4845,4845,4845,0
20241212,180500,62276595,4845,4845,4845,4845,0
20241212,180400,62276595,4845,4845,4845,4845,0
20241212,180300,62276595,4845,4845,4845,4845,0
20241212,180200,62276595,4845,4845,4845,4845,0
20241212,180100,62276595,4845,4845,4845,4845,0
20241212,180000,62276595,4845,4845,4845,4845,0
20241212,175900,62276595,4845,4845,4845,4845,0
20241212,175800,62276595,4845,4845,4845,4845,0
20241212,175700,62276595,4845,4845,4845,4845,0
20241212,175600,62276595,4845,4845,4845,4845,0
20241212,175500,62276595,4845,4845,4845,4845,0
20241212,175400,62276595,4845,4845,4845,4845,424
20241212,175300,62276595,4845,4845,4845,4845,0
20241212,175200,62276595,4845,4845,4845,4845,0
20241212,175100,62276595,4845,4845,4845,4845,0
20241212,175000,62276595,4845,4845,4845,4845,0
20241212,174900,62276595,4845,4845,4845,4845,0
20241212,174800,62276595,4845,4845,4845,4845,0
20241212,174700,62276595,4845,4845,4845,4845,0
20241212,174600,62276595,4845,4845,4845,4845,0
20241212,174500,62276595,4845,4845,4845,4845,0
20241212,174400,62276595,4845,4845,4845,4845,0
20241212,174300,62276595,4845,4845,4845,4845,0
20241212,174200,62276595,4845,4845,4845,4845,0
20241212,174100,62276595,4845,4845,4845,4845,0
20241212,174000,62276595,4845,4845,4845,4845,0
20241212,173900,62276595,4845,4845,4845,4845,0
20241212,173800,62276595,4845,4845,4845,4845,0
20241212,173700,62276595,4845,4845,4845,4845,0
20241212,173600,62276595,4845,4845,4845,4845,0
20241212,173500,62276595,4845,4845,4845,4845,0
20241212,173400,62276595,4845,4845,4845,4845,0
20241212,173300,62276595,4845,4845,4845,4845,0
20241212,173200,62276595,4845,4845,4845,4845,0
20241212,173100,62276595,4845,4845,4845,4845,0
20241212,173000,62276595,4845,4845,4845,4845,0
20241212,172900,62276595,4845,4845,4845,4845,0
20241212,172800,62276595,4845,4845,4845,4845,0
20241212,172700,62276595,4845,4845,4845,4845,0
20241212,172600,62276595,4845,4845,4845,4845,0
20241212,172500,62276595,4845,4845,4845,4845,0
20241212,172400,62276595,4845,4845,4845,4845,424
20241212,172300,62276595,4845,4845,4845,4845,0
20241212,172200,62276595,4845,4845,4845,4845,0
20241212,172100,62276595,4845,4845,4845,4845,0
20241212,172000,62276595,4845,4845,4845,4845,0
20241212,171900,62276595,4845,4845,4845,4845,0
20241212,171800,62276595,4845,4845,4845,4845,0
20241212,171700,62276595,4845,4845,4845,4845,0
20241212,171600,62276595,4845,4845,4845,4845,0
20241212,171500,62276595,4845,4845,4845,4845,0
20241212,171400,62276595,4845,4845,4845,4845,0
20241212,171300,62276595,4845,4845,4845,4845,0
20241212,171200,62276595,4845,4845,4845,4845,0
20241212,171100,62276595,4845,4845,4845,4845,0
20241212,171000,62276595,4845,4845,4845,4845,0
20241212,170900,62276595,4845,4845,4845,4845,0
20241212,170800,62276595,4845,4845,4845,4845,0
20241212,170700,62276595,4845,4845,4845,4845,0
20241212,170600,62276595,4845,4845,4845,4845,0
20241212,170500,62276595,4845,4845,4845,4845,0
20241212,170400,62276595,4845,4845,4845,4845,0
20241212,170300,62276595,4845,4845,4845,4845,0
20241212,170200,62276595,4845,4845,4845,4845,0
20241212,170100,62276595,4845,4845,4845,4845,0
20241212,170000,62276595,4845,4845,4845,4845,0
20241212,165900,62276595,4845,4845,4845,4845,0
20241212,165800,62276595,4845,4845,4845,4845,0
20241212,165700,62276595,4845,4845,4845,4845,0
20241212,165600,62276595,4845,4845,4845,4845,0
20241212,165500,62276595,4845,4845,4845,4845,0
20241212,165400,62276595,4845,4845,4845,4845,424
20241212,165300,62276595,4845,4845,4845,4845,0
20241212,165200,62276595,4845,4845,4845,4845,0
20241212,165100,62276595,4845,4845,4845,4845,0
20241212,165000,62276595,4845,4845,4845,4845,0
20241212,164900,62276595,4845,4845,4845,4845,0
20241212,164800,62276595,4845,4845,4845,4845,0
20241212,164700,62276595,4845,4845,4845,4845,0
20241212,164600,62276595,4845,4845,4845,4845,0
20241212,164500,62276595,4845,4845,4845,4845,0
20241212,164400,62276595,4845,4845,4845,4845,0
20241212,164300,62276595,4845,4845,4845,4845,0
20241212,164200,62276595,4845,4845,4845,4845,0
20241212,164100,62276595,4845,4845,4845,4845,0
20241212,164000,62276595,4845,4845,4845,4845,0
20241212,163900,62276595,4845,4845,4845,4845,0
20241212,163800,62276595,4845,4845,4845,4845,0
20241212,163700,62276595,4845,4845,4845,4845,0
20241212,163600,62276595,4845,4845,4845,4845,0
20241212,163500,62276595,4845,4845,4845,4845,0
20241212,163400,62276595,4845,4845,4845,4845,0
20241212,163300,62276595,4845,4845,4845,4845,0
20241212,163200,62276595,4845,4845,4845,4845,0
20241212,163100,62276595,4845,4845,4845,4845,0
20241212,163000,62276595,4845,4845,4845,4845,0
20241212,162900,62276595,4845,4845,4845,4845,0
20241212,162800,62276595,4845,4845,4845,4845,0
20241212,162700,62276595,4845,4845,4845,4845,0
20241212,162600,62276595,4845,4845,4845,4845,0
20241212,162500,62276595,4845,4845,4845,4845,0
20241212,162400,62276595,4845,4845,4845,4845,424
20241212,162300,62276595,4845,4845,4845,4845,0
20241212,162200,62276595,4845,4845,4845,4845,0
20241212,162100,62276595,4845,4845,4845,4845,0
20241212,162000,62276595,4845,4845,4845,4845,0
20241212,161900,62276595,4845,4845,4845,4845,0
20241212,161800,62276595,4845,4845,4845,4845,0
20241212,161700,62276595,4845,4845,4845,4845,0
20241212,161600,62276595,4845,4845,4845,4845,0
20241212,161500,62276595,4845,4845,4845,4845,0
20241212,161400,62276595,4845,4845,4845,4845,0
20241212,161300,62276595,4845,4845,4845,4845,0
20241212,161200,62276595,4845,4845,4845,4845,0
20241212,161100,62276595,4845,4845,4845,4845,0
20241212,161000,62276595,4845,4845,4845,4845,0
20241212,160900,62276595,4845,4845,4845,4845,0
20241212,160800,62276595,4845,4845,4845,4845,0
20241212,160700,62276595,4845,4845,4845,4845,0
20241212,160600,62276595,4845,4845,4845,4845,0
20241212,160500,62276595,4845,4845,4845,4845,0
20241212,160400,62276595,4845,4845,4845,4845,0
20241212,160300,62276595,4845,4845,4845,4845,0
20241212,160200,62276595,4845,4845,4845,4845,0
20241212,160100,62276595,4845,4845,4845,4845,0
20241212,160000,62276595,4845,4845,4845,4845,0
20241212,155900,62276595,4845,4845,4845,4845,0
20241212,155800,62276595,4845,4845,4845,4845,0
20241212,155700,62276595,4845,4845,4845,4845,0
20241212,155600,62276595,4845,4845,4845,4845,0
20241212,155500,62276595,4845,4845,4845,4845,0
20241212,155400,62276595,4845,4845,4845,4845,424
20241212,155300,62276595,4845,4845,4845,4845,0
20241212,155200,62276595,4845,4845,4845,4845,0
20241212,155100,62276595,4845,4845,4845,4845,0
20241212,155000,62276595,4845,4845,4845,4845,0
20241212,154900,62276595,4845,4845,4845,4845,0
20241212,154800,62276595,4845,4845,4845,4845,0
20241212,154700,62276595,4845,4845,4845,4845,0
20241212,154600,62276595,4845,4845,4845,4845,0
20241212,154500,62276595,4845,4845,4845,4845,0
20241212,154400,62276595,4845,4845,4845,4845,0
20241212,154300,62276595,4845,4845,4845,4845,0
20241212,154200,62276595,4845,4845,4845,4845,0
20241212,154100,62276595,4845,4845,4845,4845,0
20241212,154000,62276595,4845,4845,4845,4845,0
20241212,153900,62276595,4845,4845,4845,4845,0
20241212,153800,62276595,4845,4845,4845,4845,0
20241212,153700,62276595,4845,4845,4845,4845,0
20241212,153600,62276595,4845,4845,4845,4845,0
20241212,153500,62276595,4845,4845,4845,4845,0
20241212,153400,62276595,4845,4845,4845,4845,0
20241212,153300,62276595,4845,4845,4845,4845,0
20241212,153200,62276595,4845,4845,4845,4845,0
20241212,153100,62276595,4845,4845,4845,4845,0
20241212,153000,62276595,4845,4845,4845,4845,424
20241212,152900,60222315,4845,4845,4845,4845,0
20241212,152800,60222315,4845,4845,4845,4845,0
20241212,152700,60222315,4845,4845,4845,4845,0
20241212,152600,60222315,4845,4845,4845,4845,0
20241212,152500,60222315,4845,4845,4845,4845,0
20241212,152400,60222315,4845,4845,4845,4845,0
20241212,152300,60222315,4845,4845,4845,4845,0
20241212,152200,60222315,4845,4845,4845,4845,0
20241212,152100,60222315,4845,4845,4845,4845,0
20241212,152000,60222315,4845,4845,4845,4845,0
20241212,151900,60222315,4845,4845,4845,4845,4
20241212,151800,60202935,4840,4840,4840,4840,1
20241212,151700,60198095,4845,4845,4845,4845,0
20241212,151600,60198095,4845,4845,4845,4845,20
20241212,151500,60101195,4845,4845,4845,4845,5
20241212,151400,60076970,4845,4840,4845,4840,3
20241212,151300,60062440,4845,4845,4845,4845,0
20241212,151200,60062440,4845,4845,4845,4845,0
20241212,151100,60062440,4845,4845,4845,4845,0
20241212,151000,60062440,4845,4845,4845,4845,2
20241212,150900,60052750,4845,4845,4845,4845,0
20241212,150800,60052750,4845,4845,4845,4845,7
20241212,150700,60018835,4850,4850,4850,4850,20
20241212,150600,59921835,4850,4845,4850,4845,511
20241212,150500,57446020,4845,4845,4845,4845,2
20241212,150400,57436330,4845,4840,4845,4840,291
20241212,150300,56027860,4825,4825,4825,4825,1
20241212,150200,56023035,4840,4835,4840,4835,17
20241212,150100,55940830,4835,4835,4835,4835,0
20241212,150000,55940830,4835,4835,4840,4835,10
20241212,145900,55892470,4835,4815,4840,4815,9
20241212,145800,55849045,4815,4815,4815,4815,0
20241212,145700,55849045,4815,4815,4815,4815,0
20241212,145600,55849045,4815,4815,4815,4815,10
20241212,145500,55800895,4840,4840,4840,4840,0
20241212,145400,55800895,4840,4840,4840,4840,0
20241212,145300,55800895,4840,4840,4840,4840,54
20241212,145200,55539535,4835,4835,4835,4835,0
20241212,145100,55539535,4835,4835,4835,4835,0
20241212,145000,55539535,4835,4835,4835,4835,80
20241212,144900,55152735,4835,4835,4835,4835,0
20241212,144800,55152735,4835,4835,4835,4835,0
20241212,144700,55152735,4835,4835,4835,4835,0
20241212,144600,55152735,4835,4835,4835,4835,0
20241212,144500,55152735,4835,4835,4835,4835,0
20241212,144400,55152735,4835,4835,4835,4835,3
20241212,144300,55138230,4835,4835,4835,4835,0
20241212,144200,55138230,4835,4825,4835,4815,179
20241212,144100,54276075,4835,4835,4835,4835,2
20241212,144000,54266405,4835,4835,4835,4835,0
20241212,143900,54266405,4835,4835,4835,4835,0
20241212,143800,54266405,4835,4835,4835,4835,0
20241212,143700,54266405,4835,4835,4835,4835,3
20241212,143600,54251900,4835,4835,4835,4835,0
20241212,143500,54251900,4835,4835,4835,4835,0
20241212,143400,54251900,4835,4835,4835,4835,0
20241212,143300,54251900,4835,4835,4835,4835,3
20241212,143200,54237395,4820,4825,4825,4820,3
20241212,143100,54222930,4835,4835,4835,4835,0
20241212,143000,54222930,4835,4835,4835,4835,2
20241212,142900,54213260,4835,4835,4835,4835,0
20241212,142800,54213260,4835,4835,4835,4835,0
20241212,142700,54213260,4835,4830,4835,4830,3
20241212,142600,54198765,4835,4835,4835,4835,0
20241212,142500,54198765,4835,4835,4835,4835,0
20241212,142400,54198765,4835,4830,4835,4800,20
20241212,142300,54102470,4835,4835,4835,4835,0
20241212,142200,54102470,4835,4835,4835,4835,0
20241212,142100,54102470,4835,4835,4835,4835,0
20241212,142000,54102470,4835,4835,4835,4835,0
20241212,141900,54102470,4835,4835,4835,4835,4
20241212,141800,54083130,4830,4830,4830,4830,1
20241212,141700,54078300,4835,4835,4835,4835,0
20241212,141600,54078300,4835,4835,4835,4835,2
20241212,141500,54068630,4810,4835,4835,4810,43
20241212,141400,53861725,4835,4835,4835,4835,3
20241212,141300,53847220,4835,4835,4835,4835,0
20241212,141200,53847220,4835,4835,4835,4835,1
20241212,141100,53842385,4800,4830,4835,4800,13
20241212,141000,53779785,4835,4835,4835,4835,0
20241212,140900,53779785,4835,4835,4835,4835,40
20241212,140800,53586385,4835,4835,4835,4835,0
20241212,140700,53586385,4835,4835,4835,4835,0
20241212,140600,53586385,4835,4835,4835,4835,0
20241212,140500,53586385,4835,4835,4835,4835,41
20241212,140400,53388150,4835,4835,4835,4835,0
20241212,140300,53388150,4835,4835,4835,4835,0
20241212,140200,53388150,4835,4835,4835,4835,3
20241212,140100,53373645,4835,4835,4835,4835,0
20241212,140000,53373645,4835,4835,4835,4835,0
20241212,135900,53373645,4835,4835,4835,4835,0
20241212,135800,53373645,4835,4835,4835,4835,1
20241212,135700,53368810,4805,4830,4830,4800,116
20241212,135600,52811360,4835,4835,4835,4835,0
20241212,135500,52811360,4835,4835,4835,4835,0
20241212,135400,52811360,4835,4835,4835,4835,0
20241212,135300,52811360,4835,4835,4835,4835,0
20241212,135200,52811360,4835,4835,4835,4835,0
20241212,135100,52811360,4835,4835,4835,4835,2
20241212,135000,52801690,4800,4830,4830,4800,15
20241212,134900,52729495,4835,4830,4835,4830,297
20241212,134800,51294970,4830,4830,4830,4830,0
20241212,134700,51294970,4830,4830,4830,4830,10
20241212,134600,51246670,4830,4830,4830,4830,0
20241212,134500,51246670,4830,4830,4830,4830,0
20241212,134400,51246670,4830,4830,4830,4830,6
20241212,134300,51217690,4825,4825,4825,4825,0
20241212,134200,51217690,4825,4825,4825,4825,0
20241212,134100,51217690,4825,4825,4825,4825,139
20241212,134000,50547015,4825,4825,4825,4825,0
20241212,133900,50547015,4825,4825,4825,4825,20
20241212,133800,50450515,4825,4825,4825,4825,2
20241212,133700,50440865,4820,4820,4825,4820,12
20241212,133600,50383015,4815,4815,4815,4815,0
20241212,133500,50383015,4815,4815,4815,4815,3
20241212,133400,50368570,4820,4820,4820,4820,0
20241212,133300,50368570,4820,4820,4820,4820,3
20241212,133200,50354110,4815,4815,4815,4815,45
20241212,133100,50137435,4815,4815,4815,4815,0
20241212,133000,50137435,4815,4815,4815,4815,3
20241212,132900,50122990,4825,4825,4825,4825,1
20241212,132800,50118165,4825,4825,4825,4825,3
20241212,132700,50103690,4820,4820,4820,4820,0
20241212,132600,50103690,4820,4820,4820,4820,28
20241212,132500,49968730,4815,4815,4815,4815,1
20241212,132400,49963915,4820,4820,4820,4820,10
20241212,132300,49915715,4820,4820,4820,4820,5
20241212,132200,49891615,4800,4815,4815,4800,15
20241212,132100,49819440,4820,4815,4820,4815,7
20241212,132000,49785725,4820,4820,4820,4820,3
20241212,131900,49771265,4815,4815,4815,4815,4
20241212,131800,49752005,4815,4815,4815,4815,0
20241212,131700,49752005,4815,4815,4815,4815,0
20241212,131600,49752005,4815,4815,4820,4815,12
20241212,131500,49694215,4820,4820,4820,4820,0
20241212,131400,49694215,4820,4825,4825,4820,6
20241212,131300,49665270,4825,4825,4825,4825,0
20241212,131200,49665270,4825,4825,4825,4825,0
20241212,131100,49665270,4825,4825,4825,4825,0
20241212,131000,49665270,4825,4825,4825,4825,0
20241212,130900,49665270,4825,4825,4825,4825,0
20241212,130800,49665270,4825,4820,4825,4800,8
20241212,130700,49626770,4820,4815,4825,4815,74
20241212,130600,49270425,4820,4820,4820,4820,2
20241212,130500,49260785,4820,4820,4820,4820,0
20241212,130400,49260785,4820,4820,4820,4820,0
20241212,130300,49260785,4820,4820,4820,4820,5
20241212,130200,49236685,4815,4820,4820,4815,52
20241212,130100,48986295,4825,4825,4825,4825,0
20241212,130000,48986295,4825,4825,4825,4825,0
20241212,125900,48986295,4825,4825,4825,4825,0
20241212,125800,48986295,4825,4825,4825,4815,17
20241212,125700,48904355,4825,4825,4825,4825,4
20241212,125600,48885055,4825,4825,4825,4825,0
20241212,125500,48885055,4825,4825,4825,4825,2
20241212,125400,48875405,4820,4815,4820,4815,41
20241212,125300,48677790,4820,4820,4820,4820,0
20241212,125200,48677790,4820,4820,4820,4820,0
20241212,125100,48677790,4820,4820,4820,4820,0
20241212,125000,48677790,4820,4810,4820,4810,2
20241212,124900,48668160,4810,4820,4820,4810,25
20241212,124800,48547865,4825,4820,4825,4820,28
20241212,124700,48412895,4825,4825,4825,4825,0
20241212,124600,48412895,4825,4825,4825,4825,3
20241212,124500,48398420,4815,4815,4830,4815,121
20241212,124400,47815120,4815,4815,4815,4815,71
20241212,124300,47473255,4810,4810,4810,4810,45
20241212,124200,47256805,4810,4805,4810,4805,57
20241212,124100,46982890,4805,4805,4805,4805,0
20241212,124000,46982890,4805,4805,4805,4805,134
20241212,123900,46339020,4800,4800,4800,4800,0
20241212,123800,46339020,4800,4800,4800,4800,11
20241212,123700,46286220,4805,4805,4805,4805,0
20241212,123600,46286220,4805,4805,4805,4805,0
20241212,123500,46286220,4805,4805,4805,4805,0
20241212,123400,46286220,4805,4805,4805,4805,3
20241212,123300,46271805,4800,4800,4800,4800,21
20241212,123200,46171005,4785,4785,4785,4785,0
20241212,123100,46171005,4785,4785,4785,4785,0
20241212,123000,46171005,4785,4785,4785,4785,37
20241212,122900,45993960,4780,4780,4780,4780,1
20241212,122800,45989180,4780,4805,4805,4780,328
20241212,122700,44418840,4805,4805,4805,4805,0
20241212,122600,44418840,4805,4805,4805,4805,0
20241212,122500,44418840,4805,4805,4805,4805,1
20241212,122400,44414035,4810,4810,4810,4810,0
20241212,122300,44414035,4810,4810,4810,4810,0
20241212,122200,44414035,4810,4810,4810,4810,3
20241212,122100,44399605,4810,4810,4810,4810,5
20241212,122000,44375555,4810,4810,4810,4810,2
20241212,121900,44365935,4780,4780,4780,4780,0
20241212,121800,44365935,4780,4780,4780,4780,1
20241212,121700,44361155,4810,4810,4810,4810,33
20241212,121600,44202425,4810,4810,4810,4810,0
20241212,121500,44202425,4810,4810,4810,4810,1
20241212,121400,44197615,4780,4780,4810,4780,8
20241212,121300,44159315,4810,4805,4810,4805,23
20241212,121200,44048735,4805,4805,4805,4805,10
20241212,121100,44000685,4805,4805,4805,4805,180
20241212,121000,43135785,4810,4810,4810,4810,0
20241212,120900,43135785,4810,4810,4810,4810,0
20241212,120800,43135785,4810,4810,4810,4810,3
20241212,120700,43121355,4810,4810,4810,4810,0
20241212,120600,43121355,4810,4810,4810,4810,0
20241212,120500,43121355,4810,4810,4810,4810,9
20241212,120400,43078065,4810,4810,4810,4810,0
20241212,120300,43078065,4810,4810,4810,4810,3
20241212,120200,43063635,4810,4810,4810,4810,0
20241212,120100,43063635,4810,4810,4810,4810,0
20241212,120000,43063635,4810,4810,4810,4810,0
20241212,115900,43063635,4810,4810,4810,4810,0
20241212,115800,43063635,4810,4810,4810,4810,2
20241212,115700,43054015,4805,4805,4805,4805,31
20241212,115600,42905060,4810,4810,4810,4810,0
20241212,115500,42905060,4810,4805,4810,4805,3
20241212,115400,42890635,4805,4810,4810,4805,221
20241212,115300,41828680,4810,4810,4810,4810,2
20241212,115200,41819060,4805,4805,4805,4805,59
20241212,115100,41535565,4805,4800,4805,4800,7
20241212,115000,41501955,4805,4805,4805,4805,8
20241212,114900,41463515,4805,4800,4805,4800,142
20241212,114800,40781890,4800,4800,4800,4800,2
20241212,114700,40772290,4800,4795,4800,4795,5
20241212,114600,40748305,4795,4795,4795,4795,30
20241212,114500,40604455,4795,4795,4795,4795,2
20241212,114400,40594865,4790,4790,4790,4790,0
20241212,114300,40594865,4790,4795,4795,4790,2
20241212,114200,40585280,4790,4790,4790,4790,1
20241212,114100,40580490,4795,4795,4795,4795,0
20241212,114000,40580490,4795,4795,4795,4795,0
20241212,113900,40580490,4795,4795,4795,4795,3
20241212,113800,40566105,4795,4795,4795,4795,2
20241212,113700,40556515,4790,4790,4790,4790,1
20241212,113600,40551725,4790,4790,4790,4790,0
20241212,113500,40551725,4790,4780,4790,4780,103
20241212,113400,40059275,4775,4775,4775,4775,0
20241212,113300,40059275,4775,4780,4780,4775,5
20241212,113200,40035385,4780,4780,4780,4780,0
20241212,113100,40035385,4780,4780,4780,4780,3
20241212,113000,40021045,4780,4770,4780,4770,3
20241212,112900,40006715,4775,4775,4775,4775,210
20241212,112800,39003965,4775,4775,4775,4775,0
20241212,112700,39003965,4775,4770,4775,4770,7
20241212,112600,38970565,4715,4755,4755,4715,300
20241212,112500,37550205,4775,4775,4775,4775,0
20241212,112400,37550205,4775,4770,4775,4770,7
20241212,112300,37516805,4760,4760,4760,4760,0
20241212,112200,37516805,4760,4760,4760,4760,0
20241212,112100,37516805,4760,4760,4760,4760,42
20241212,112000,37316885,4760,4760,4760,4760,0
20241212,111900,37316885,4760,4760,4760,4760,5
20241212,111800,37293085,4760,4760,4760,4760,0
20241212,111700,37293085,4760,4755,4760,4755,3
20241212,111600,37278810,4755,4755,4755,4755,1
20241212,111500,37274055,4760,4760,4760,4760,0
20241212,111400,37274055,4760,4760,4760,4760,0
20241212,111300,37274055,4760,4760,4760,4760,0
20241212,111200,37274055,4760,4760,4760,4760,0
20241212,111100,37274055,4760,4760,4760,4760,2
20241212,111000,37264535,4745,4750,4750,4745,5
20241212,110900,37240790,4760,4760,4760,4760,0
20241212,110800,37240790,4760,4760,4760,4760,2
20241212,110700,37231270,4745,4745,4745,4745,0
20241212,110600,37231270,4745,4745,4745,4745,0
20241212,110500,37231270,4745,4745,4745,4745,0
20241212,110400,37231270,4745,4745,4745,4745,136
20241212,110300,36585950,4760,4760,4760,4760,0
20241212,110200,36585950,4760,4750,4760,4750,65
20241212,110100,36277180,4750,4750,4750,4750,0
20241212,110000,36277180,4750,4750,4750,4750,3
20241212,105900,36262930,4750,4750,4750,4750,0
20241212,105800,36262930,4750,4750,4750,4750,0
20241212,105700,36262930,4750,4750,4750,4750,0
20241212,105600,36262930,4750,4750,4750,4750,14
20241212,105500,36196430,4750,4750,4750,4750,1
20241212,105400,36191680,4745,4750,4750,4745,285
20241212,105300,34839345,4760,4775,4775,4760,65
20241212,105200,34529805,4780,4780,4780,4780,0
20241212,105100,34529805,4780,4775,4780,4775,3
20241212,105000,34515470,4775,4775,4775,4775,14
20241212,104900,34448620,4780,4780,4780,4780,2
20241212,104800,34439060,4775,4780,4780,4775,12
20241212,104700,34381720,4780,4770,4780,4770,141
20241212,104600,33708755,4770,4760,4770,4760,20
20241212,104500,33613450,4765,4765,4765,4760,15
20241212,104400,33542005,4760,4760,4765,4760,838
20241212,104300,29548945,4765,4765,4765,4765,0
20241212,104200,29548945,4765,4765,4765,4765,0
20241212,104100,29548945,4765,4760,4765,4760,8
20241212,104000,29510845,4765,4760,4765,4760,9
20241212,103900,29468000,4760,4765,4765,4760,4
20241212,103800,29448955,4760,4760,4765,4760,14
20241212,103700,29382305,4745,4760,4765,4745,51
20241212,103600,29139955,4765,4770,4770,4765,24
20241212,103500,29025585,4770,4770,4770,4770,2
20241212,103400,29016045,4770,4770,4770,4770,2
20241212,103300,29006505,4765,4765,4770,4765,10
20241212,103200,28958820,4770,4760,4770,4760,5
20241212,103100,28934990,4750,4760,4770,4750,5
20241212,103000,28911185,4755,4755,4755,4755,38
20241212,102900,28730495,4755,4750,4755,4750,4
20241212,102800,28711485,4755,4755,4755,4755,0
20241212,102700,28711485,4755,4755,4755,4755,52
20241212,102600,28464225,4770,4760,4770,4760,6
20241212,102500,28435645,4745,4745,4745,4745,20
20241212,102400,28340745,4745,4740,4745,4740,294
20241212,102300,26947175,4740,4740,4740,4740,1
20241212,102200,26942435,4735,4735,4740,4715,136
20241212,102100,26301080,4730,4730,4730,4730,11
20241212,102000,26249050,4715,4735,4735,4715,100
20241212,101900,25775965,4740,4740,4740,4740,1
20241212,101800,25771225,4735,4735,4735,4735,31
20241212,101700,25624440,4730,4730,4730,4730,0
20241212,101600,25624440,4730,4740,4740,4730,57
20241212,101500,25354790,4735,4730,4740,4730,214
20241212,101400,24342550,4715,4715,4715,4715,1
20241212,101300,24337835,4735,4735,4735,4735,0
20241212,101200,24337835,4735,4735,4735,4735,0
20241212,101100,24337835,4735,4745,4745,4735,323
20241212,101000,22806285,4765,4745,4765,4745,4
20241212,100900,22787270,4760,4755,4760,4745,3
20241212,100800,22773010,4760,4760,4760,4760,0
20241212,100700,22773010,4760,4770,4770,4760,16
20241212,100600,22696710,4770,4770,4770,4770,2
20241212,100500,22687170,4760,4760,4760,4760,51
20241212,100400,22444410,4760,4765,4765,4760,26
20241212,100300,22320525,4765,4765,4765,4765,0
20241212,100200,22320525,4765,4760,4765,4760,150
20241212,100100,21606015,4755,4765,4765,4755,6
20241212,100000,21577455,4745,4750,4765,4745,94
20241212,095900,21130465,4750,4750,4750,4750,0
20241212,095800,21130465,4750,4750,4750,4750,0
20241212,095700,21130465,4750,4750,4750,4750,0
20241212,095600,21130465,4750,4750,4750,4750,1
20241212,095500,21125715,4760,4760,4760,4760,8
20241212,095400,21087635,4760,4740,4760,4730,312
20241212,095300,19603550,4750,4730,4750,4730,3
20241212,095200,19589325,4715,4730,4730,4715,129
20241212,095100,18980905,4745,4745,4745,4730,3
20241212,095000,18966685,4715,4715,4715,4715,0
20241212,094900,18966685,4715,4735,4735,4705,5
20241212,094800,18943100,4750,4750,4750,4750,2
20241212,094700,18933600,4720,4715,4720,4715,2
20241212,094600,18924165,4705,4725,4725,4705,2
20241212,094500,18914735,4715,4715,4715,4715,0
20241212,094400,18914735,4715,4730,4730,4705,11
20241212,094300,18862895,4760,4705,4760,4705,106
20241212,094200,18360020,4725,4715,4725,4715,237
20241212,094100,17241435,4715,4715,4715,4715,0
20241212,094000,17241435,4715,4710,4760,4710,503
20241212,093900,14855955,4710,4705,4710,4705,7
20241212,093800,14823010,4700,4695,4700,4695,10
20241212,093700,14776015,4680,4690,4690,4680,7
20241212,093600,14743235,4700,4705,4705,4700,4
20241212,093500,14724430,4705,4705,4705,4705,0
20241212,093400,14724430,4705,4705,4705,4705,363
20241212,093300,13016515,4705,4705,4705,4705,2
20241212,093200,13007105,4705,4705,4705,4705,0
20241212,093100,13007105,4705,4705,4705,4705,0
20241212,093000,13007105,4705,4705,4705,4705,0
20241212,092900,13007105,4705,4705,4705,4705,0
20241212,092800,13007105,4705,4705,4705,4705,0
20241212,092700,13007105,4705,4695,4705,4695,4
20241212,092600,12988305,4700,4700,4700,4700,2
20241212,092500,12978905,4695,4695,4695,4695,3
20241212,092400,12964820,4680,4690,4690,4680,5
20241212,092300,12941410,4700,4695,4700,4695,5
20241212,092200,12917920,4700,4695,4700,4695,3
20241212,092100,12903825,4685,4690,4700,4685,10
20241212,092000,12856910,4700,4700,4700,4700,1
20241212,091900,12852210,4710,4705,4710,4695,103
20241212,091800,12367595,4710,4695,4710,4695,2
20241212,091700,12358190,4680,4705,4705,4680,201
20241212,091600,11417425,4710,4710,4710,4710,2
20241212,091500,11408005,4690,4685,4690,4685,50
20241212,091400,11173515,4685,4700,4710,4685,302
20241212,091300,9757280,4710,4710,4710,4710,8
20241212,091200,9719600,4705,4705,4705,4705,2
20241212,091100,9710190,4700,4700,4700,4700,47
20241212,091000,9489290,4695,4700,4700,4695,10
20241212,090900,9442315,4700,4700,4700,4700,10
20241212,090800,9395315,4700,4700,4700,4700,600
20241212,090700,6575315,4670,4700,4700,4670,272
20241212,090600,5300845,4700,4700,4700,4700,2
20241212,090500,5291445,4700,4690,4700,4690,14
20241212,090400,5225700,4685,4685,4685,4685,10
20241212,090300,5178850,4685,4670,4695,4670,1003
20241212,090200,481450,4665,4670,4670,4665,20
20241212,090100,388100,4650,4670,4670,4650,18
20241212,090000,304100,4670,4680,4680,4670,65