KissMeData/101390/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,200400,132273925,2415,2415,2415,2415,170
20241212,200300,132273925,2415,2415,2415,2415,0
20241212,200200,132273925,2415,2415,2415,2415,0
20241212,200100,132273925,2415,2415,2415,2415,0
20241212,200000,132273925,2415,2415,2415,2415,0
20241212,195900,132273925,2415,2415,2415,2415,0
20241212,195800,132273925,2415,2415,2415,2415,0
20241212,195700,132273925,2415,2415,2415,2415,0
20241212,195600,132273925,2415,2415,2415,2415,0
20241212,195500,132273925,2415,2415,2415,2415,0
20241212,195400,132273925,2415,2415,2415,2415,0
20241212,195300,132273925,2415,2415,2415,2415,0
20241212,195200,132273925,2415,2415,2415,2415,0
20241212,195100,132273925,2415,2415,2415,2415,0
20241212,195000,132273925,2415,2415,2415,2415,0
20241212,194900,132273925,2415,2415,2415,2415,0
20241212,194800,132273925,2415,2415,2415,2415,0
20241212,194700,132273925,2415,2415,2415,2415,0
20241212,194600,132273925,2415,2415,2415,2415,0
20241212,194500,132273925,2415,2415,2415,2415,0
20241212,194400,132273925,2415,2415,2415,2415,0
20241212,194300,132273925,2415,2415,2415,2415,0
20241212,194200,132273925,2415,2415,2415,2415,0
20241212,194100,132273925,2415,2415,2415,2415,0
20241212,194000,132273925,2415,2415,2415,2415,0
20241212,193900,132273925,2415,2415,2415,2415,0
20241212,193800,132273925,2415,2415,2415,2415,0
20241212,193700,132273925,2415,2415,2415,2415,0
20241212,193600,132273925,2415,2415,2415,2415,0
20241212,193500,132273925,2415,2415,2415,2415,0
20241212,193400,132273925,2415,2415,2415,2415,170
20241212,193300,132273925,2415,2415,2415,2415,0
20241212,193200,132273925,2415,2415,2415,2415,0
20241212,193100,132273925,2415,2415,2415,2415,0
20241212,193000,132273925,2415,2415,2415,2415,0
20241212,192900,132273925,2415,2415,2415,2415,0
20241212,192800,132273925,2415,2415,2415,2415,0
20241212,192700,132273925,2415,2415,2415,2415,0
20241212,192600,132273925,2415,2415,2415,2415,0
20241212,192500,132273925,2415,2415,2415,2415,0
20241212,192400,132273925,2415,2415,2415,2415,0
20241212,192300,132273925,2415,2415,2415,2415,0
20241212,192200,132273925,2415,2415,2415,2415,0
20241212,192100,132273925,2415,2415,2415,2415,0
20241212,192000,132273925,2415,2415,2415,2415,0
20241212,191900,132273925,2415,2415,2415,2415,0
20241212,191800,132273925,2415,2415,2415,2415,0
20241212,191700,132273925,2415,2415,2415,2415,0
20241212,191600,132273925,2415,2415,2415,2415,0
20241212,191500,132273925,2415,2415,2415,2415,0
20241212,191400,132273925,2415,2415,2415,2415,0
20241212,191300,132273925,2415,2415,2415,2415,0
20241212,191200,132273925,2415,2415,2415,2415,0
20241212,191100,132273925,2415,2415,2415,2415,0
20241212,191000,132273925,2415,2415,2415,2415,0
20241212,190900,132273925,2415,2415,2415,2415,0
20241212,190800,132273925,2415,2415,2415,2415,0
20241212,190700,132273925,2415,2415,2415,2415,0
20241212,190600,132273925,2415,2415,2415,2415,0
20241212,190500,132273925,2415,2415,2415,2415,0
20241212,190400,132273925,2415,2415,2415,2415,170
20241212,190300,132273925,2415,2415,2415,2415,0
20241212,190200,132273925,2415,2415,2415,2415,0
20241212,190100,132273925,2415,2415,2415,2415,0
20241212,190000,132273925,2415,2415,2415,2415,0
20241212,185900,132273925,2415,2415,2415,2415,0
20241212,185800,132273925,2415,2415,2415,2415,0
20241212,185700,132273925,2415,2415,2415,2415,0
20241212,185600,132273925,2415,2415,2415,2415,0
20241212,185500,132273925,2415,2415,2415,2415,0
20241212,185400,132273925,2415,2415,2415,2415,0
20241212,185300,132273925,2415,2415,2415,2415,0
20241212,185200,132273925,2415,2415,2415,2415,0
20241212,185100,132273925,2415,2415,2415,2415,0
20241212,185000,132273925,2415,2415,2415,2415,0
20241212,184900,132273925,2415,2415,2415,2415,0
20241212,184800,132273925,2415,2415,2415,2415,0
20241212,184700,132273925,2415,2415,2415,2415,0
20241212,184600,132273925,2415,2415,2415,2415,0
20241212,184500,132273925,2415,2415,2415,2415,0
20241212,184400,132273925,2415,2415,2415,2415,0
20241212,184300,132273925,2415,2415,2415,2415,0
20241212,184200,132273925,2415,2415,2415,2415,0
20241212,184100,132273925,2415,2415,2415,2415,0
20241212,184000,132273925,2415,2415,2415,2415,0
20241212,183900,132273925,2415,2415,2415,2415,0
20241212,183800,132273925,2415,2415,2415,2415,0
20241212,183700,132273925,2415,2415,2415,2415,0
20241212,183600,132273925,2415,2415,2415,2415,0
20241212,183500,132273925,2415,2415,2415,2415,0
20241212,183400,132273925,2415,2415,2415,2415,170
20241212,183300,132273925,2415,2415,2415,2415,0
20241212,183200,132273925,2415,2415,2415,2415,0
20241212,183100,132273925,2415,2415,2415,2415,0
20241212,183000,132273925,2415,2415,2415,2415,0
20241212,182900,132273925,2415,2415,2415,2415,0
20241212,182800,132273925,2415,2415,2415,2415,0
20241212,182700,132273925,2415,2415,2415,2415,0
20241212,182600,132273925,2415,2415,2415,2415,0
20241212,182500,132273925,2415,2415,2415,2415,0
20241212,182400,132273925,2415,2415,2415,2415,0
20241212,182300,132273925,2415,2415,2415,2415,0
20241212,182200,132273925,2415,2415,2415,2415,0
20241212,182100,132273925,2415,2415,2415,2415,0
20241212,182000,132273925,2415,2415,2415,2415,0
20241212,181900,132273925,2415,2415,2415,2415,0
20241212,181800,132273925,2415,2415,2415,2415,0
20241212,181700,132273925,2415,2415,2415,2415,0
20241212,181600,132273925,2415,2415,2415,2415,0
20241212,181500,132273925,2415,2415,2415,2415,0
20241212,181400,132273925,2415,2415,2415,2415,0
20241212,181300,132273925,2415,2415,2415,2415,0
20241212,181200,132273925,2415,2415,2415,2415,0
20241212,181100,132273925,2415,2415,2415,2415,0
20241212,181000,132273925,2415,2415,2415,2415,0
20241212,180900,132273925,2415,2415,2415,2415,0
20241212,180800,132273925,2415,2415,2415,2415,0
20241212,180700,132273925,2415,2415,2415,2415,0
20241212,180600,132273925,2415,2415,2415,2415,0
20241212,180500,132273925,2415,2415,2415,2415,0
20241212,180400,132273925,2415,2415,2415,2415,170
20241212,180300,132273925,2415,2415,2415,2415,0
20241212,180200,132273925,2415,2415,2415,2415,0
20241212,180100,132273925,2415,2415,2415,2415,0
20241212,180000,132273925,2415,2415,2415,2415,0
20241212,175900,132273925,2415,2415,2415,2415,0
20241212,175800,132273925,2415,2415,2415,2415,0
20241212,175700,132273925,2415,2415,2415,2415,0
20241212,175600,132273925,2415,2415,2415,2415,0
20241212,175500,132273925,2415,2415,2415,2415,0
20241212,175400,132273925,2415,2415,2415,2415,0
20241212,175300,132273925,2415,2415,2415,2415,0
20241212,175200,132273925,2415,2415,2415,2415,0
20241212,175100,132273925,2415,2415,2415,2415,0
20241212,175000,132273925,2415,2415,2415,2415,0
20241212,174900,132273925,2415,2415,2415,2415,0
20241212,174800,132273925,2415,2415,2415,2415,0
20241212,174700,132273925,2415,2415,2415,2415,0
20241212,174600,132273925,2415,2415,2415,2415,0
20241212,174500,132273925,2415,2415,2415,2415,0
20241212,174400,132273925,2415,2415,2415,2415,0
20241212,174300,132273925,2415,2415,2415,2415,0
20241212,174200,132273925,2415,2415,2415,2415,0
20241212,174100,132273925,2415,2415,2415,2415,0
20241212,174000,132273925,2415,2415,2415,2415,0
20241212,173900,132273925,2415,2415,2415,2415,0
20241212,173800,132273925,2415,2415,2415,2415,0
20241212,173700,132273925,2415,2415,2415,2415,0
20241212,173600,132273925,2415,2415,2415,2415,0
20241212,173500,132273925,2415,2415,2415,2415,0
20241212,173400,132273925,2415,2415,2415,2415,170
20241212,173300,132273925,2415,2415,2415,2415,0
20241212,173200,132273925,2415,2415,2415,2415,0
20241212,173100,132273925,2415,2415,2415,2415,0
20241212,173000,132273925,2415,2415,2415,2415,0
20241212,172900,132273925,2415,2415,2415,2415,0
20241212,172800,132273925,2415,2415,2415,2415,0
20241212,172700,132273925,2415,2415,2415,2415,0
20241212,172600,132273925,2415,2415,2415,2415,0
20241212,172500,132273925,2415,2415,2415,2415,0
20241212,172400,132273925,2415,2415,2415,2415,0
20241212,172300,132273925,2415,2415,2415,2415,0
20241212,172200,132273925,2415,2415,2415,2415,0
20241212,172100,132273925,2415,2415,2415,2415,0
20241212,172000,132273925,2415,2415,2415,2415,0
20241212,171900,132273925,2415,2415,2415,2415,0
20241212,171800,132273925,2415,2415,2415,2415,0
20241212,171700,132273925,2415,2415,2415,2415,0
20241212,171600,132273925,2415,2415,2415,2415,0
20241212,171500,132273925,2415,2415,2415,2415,0
20241212,171400,132273925,2415,2415,2415,2415,0
20241212,171300,132273925,2415,2415,2415,2415,0
20241212,171200,132273925,2415,2415,2415,2415,0
20241212,171100,132273925,2415,2415,2415,2415,0
20241212,171000,132273925,2415,2415,2415,2415,0
20241212,170900,132273925,2415,2415,2415,2415,0
20241212,170800,132273925,2415,2415,2415,2415,0
20241212,170700,132273925,2415,2415,2415,2415,0
20241212,170600,132273925,2415,2415,2415,2415,0
20241212,170500,132273925,2415,2415,2415,2415,0
20241212,170400,132273925,2415,2415,2415,2415,170
20241212,170300,132273925,2415,2415,2415,2415,0
20241212,170200,132273925,2415,2415,2415,2415,0
20241212,170100,132273925,2415,2415,2415,2415,0
20241212,170000,132273925,2415,2415,2415,2415,0
20241212,165900,132273925,2415,2415,2415,2415,0
20241212,165800,132273925,2415,2415,2415,2415,0
20241212,165700,132273925,2415,2415,2415,2415,0
20241212,165600,132273925,2415,2415,2415,2415,0
20241212,165500,132273925,2415,2415,2415,2415,0
20241212,165400,132273925,2415,2415,2415,2415,0
20241212,165300,132273925,2415,2415,2415,2415,0
20241212,165200,132273925,2415,2415,2415,2415,0
20241212,165100,132273925,2415,2415,2415,2415,0
20241212,165000,132273925,2415,2415,2415,2415,0
20241212,164900,132273925,2415,2415,2415,2415,0
20241212,164800,132273925,2415,2415,2415,2415,0
20241212,164700,132273925,2415,2415,2415,2415,0
20241212,164600,132273925,2415,2415,2415,2415,0
20241212,164500,132273925,2415,2415,2415,2415,0
20241212,164400,132273925,2415,2415,2415,2415,0
20241212,164300,132273925,2415,2415,2415,2415,0
20241212,164200,132273925,2415,2415,2415,2415,0
20241212,164100,132273925,2415,2415,2415,2415,0
20241212,164000,132273925,2415,2415,2415,2415,0
20241212,163900,132273925,2415,2415,2415,2415,0
20241212,163800,132273925,2415,2415,2415,2415,0
20241212,163700,132273925,2415,2415,2415,2415,0
20241212,163600,132273925,2415,2415,2415,2415,0
20241212,163500,132273925,2415,2415,2415,2415,0
20241212,163400,132273925,2415,2415,2415,2415,170
20241212,163300,132273925,2415,2415,2415,2415,0
20241212,163200,132273925,2415,2415,2415,2415,0
20241212,163100,132273925,2415,2415,2415,2415,0
20241212,163000,132273925,2415,2415,2415,2415,0
20241212,162900,132273925,2415,2415,2415,2415,0
20241212,162800,132273925,2415,2415,2415,2415,0
20241212,162700,132273925,2415,2415,2415,2415,0
20241212,162600,132273925,2415,2415,2415,2415,0
20241212,162500,132273925,2415,2415,2415,2415,0
20241212,162400,132273925,2415,2415,2415,2415,0
20241212,162300,132273925,2415,2415,2415,2415,0
20241212,162200,132273925,2415,2415,2415,2415,0
20241212,162100,132273925,2415,2415,2415,2415,0
20241212,162000,132273925,2415,2415,2415,2415,0
20241212,161900,132273925,2415,2415,2415,2415,0
20241212,161800,132273925,2415,2415,2415,2415,0
20241212,161700,132273925,2415,2415,2415,2415,0
20241212,161600,132273925,2415,2415,2415,2415,0
20241212,161500,132273925,2415,2415,2415,2415,0
20241212,161400,132273925,2415,2415,2415,2415,0
20241212,161300,132273925,2415,2415,2415,2415,0
20241212,161200,132273925,2415,2415,2415,2415,0
20241212,161100,132273925,2415,2415,2415,2415,0
20241212,161000,132273925,2415,2415,2415,2415,0
20241212,160900,132273925,2415,2415,2415,2415,0
20241212,160800,132273925,2415,2415,2415,2415,0
20241212,160700,132273925,2415,2415,2415,2415,0
20241212,160600,132273925,2415,2415,2415,2415,0
20241212,160500,132273925,2415,2415,2415,2415,0
20241212,160400,132273925,2415,2415,2415,2415,170
20241212,160300,132273925,2415,2415,2415,2415,0
20241212,160200,132273925,2415,2415,2415,2415,0
20241212,160100,132273925,2415,2415,2415,2415,0
20241212,160000,132273925,2415,2415,2415,2415,0
20241212,155900,132273925,2415,2415,2415,2415,0
20241212,155800,132273925,2415,2415,2415,2415,0
20241212,155700,132273925,2415,2415,2415,2415,0
20241212,155600,132273925,2415,2415,2415,2415,0
20241212,155500,132273925,2415,2415,2415,2415,0
20241212,155400,132273925,2415,2415,2415,2415,0
20241212,155300,132273925,2415,2415,2415,2415,0
20241212,155200,132273925,2415,2415,2415,2415,0
20241212,155100,132273925,2415,2415,2415,2415,0
20241212,155000,132273925,2415,2415,2415,2415,0
20241212,154900,132273925,2415,2415,2415,2415,0
20241212,154800,132273925,2415,2415,2415,2415,0
20241212,154700,132273925,2415,2415,2415,2415,0
20241212,154600,132273925,2415,2415,2415,2415,0
20241212,154500,132273925,2415,2415,2415,2415,0
20241212,154400,132273925,2415,2415,2415,2415,0
20241212,154300,132273925,2415,2415,2415,2415,0
20241212,154200,132273925,2415,2415,2415,2415,0
20241212,154100,132273925,2415,2415,2415,2415,0
20241212,154000,132273925,2415,2415,2415,2415,0
20241212,153900,132273925,2415,2415,2415,2415,0
20241212,153800,132273925,2415,2415,2415,2415,0
20241212,153700,132273925,2415,2415,2415,2415,0
20241212,153600,132273925,2415,2415,2415,2415,0
20241212,153500,132273925,2415,2415,2415,2415,0
20241212,153400,132273925,2415,2415,2415,2415,170
20241212,153300,132273925,2415,2415,2415,2415,0
20241212,153200,132273925,2415,2415,2415,2415,0
20241212,153100,132273925,2415,2415,2415,2415,0
20241212,153000,132273925,2415,2415,2415,2415,170
20241212,152900,131863375,2415,2415,2415,2415,0
20241212,152800,131863375,2415,2415,2415,2415,0
20241212,152700,131863375,2415,2415,2415,2415,0
20241212,152600,131863375,2415,2415,2415,2415,0
20241212,152500,131863375,2415,2415,2415,2415,0
20241212,152400,131863375,2415,2415,2415,2415,0
20241212,152300,131863375,2415,2415,2415,2415,0
20241212,152200,131863375,2415,2415,2415,2415,0
20241212,152100,131863375,2415,2415,2415,2415,0
20241212,152000,131863375,2415,2415,2415,2415,0
20241212,151900,131863375,2415,2405,2415,2400,79
20241212,151800,131673730,2420,2420,2420,2420,0
20241212,151700,131673730,2420,2420,2420,2420,0
20241212,151600,131673730,2420,2420,2420,2420,1
20241212,151500,131671310,2420,2420,2420,2420,1
20241212,151400,131668890,2395,2395,2395,2395,0
20241212,151300,131668890,2395,2395,2395,2395,0
20241212,151200,131668890,2395,2415,2415,2395,1543
20241212,151100,127959920,2425,2420,2425,2420,293
20241212,151000,127249415,2420,2420,2420,2420,0
20241212,150900,127249415,2420,2420,2420,2420,0
20241212,150800,127249415,2420,2420,2420,2420,0
20241212,150700,127249415,2420,2420,2420,2420,0
20241212,150600,127249415,2420,2420,2420,2420,60
20241212,150500,127104215,2420,2420,2420,2420,0
20241212,150400,127104215,2420,2420,2420,2420,2
20241212,150300,127099375,2425,2425,2425,2425,0
20241212,150200,127099375,2425,2425,2425,2425,3
20241212,150100,127092100,2425,2425,2425,2425,1
20241212,150000,127089675,2420,2420,2420,2420,285
20241212,145900,126399975,2430,2430,2430,2430,220
20241212,145800,125865375,2430,2430,2430,2430,0
20241212,145700,125865375,2430,2430,2430,2430,1
20241212,145600,125862945,2430,2430,2430,2430,0
20241212,145500,125862945,2430,2430,2430,2430,50
20241212,145400,125741445,2430,2430,2430,2430,2
20241212,145300,125736585,2420,2420,2420,2420,0
20241212,145200,125736585,2420,2420,2420,2420,0
20241212,145100,125736585,2420,2420,2420,2420,0
20241212,145000,125736585,2420,2420,2420,2420,0
20241212,144900,125736585,2420,2420,2420,2420,0
20241212,144800,125736585,2420,2420,2420,2420,0
20241212,144700,125736585,2420,2420,2420,2420,160
20241212,144600,125349385,2430,2430,2430,2430,0
20241212,144500,125349385,2430,2430,2430,2430,163
20241212,144400,124953295,2430,2430,2430,2430,1
20241212,144300,124950865,2425,2425,2425,2425,63
20241212,144200,124798090,2420,2420,2420,2420,0
20241212,144100,124798090,2420,2420,2420,2420,20
20241212,144000,124749690,2420,2420,2420,2420,0
20241212,143900,124749690,2420,2420,2420,2420,0
20241212,143800,124749690,2420,2420,2420,2420,1
20241212,143700,124747270,2420,2420,2420,2420,0
20241212,143600,124747270,2420,2420,2420,2420,0
20241212,143500,124747270,2420,2420,2420,2420,0
20241212,143400,124747270,2420,2420,2420,2420,0
20241212,143300,124747270,2420,2420,2420,2420,0
20241212,143200,124747270,2420,2420,2420,2420,0
20241212,143100,124747270,2420,2420,2420,2420,0
20241212,143000,124747270,2420,2420,2420,2420,0
20241212,142900,124747270,2420,2420,2420,2420,7
20241212,142800,124730330,2420,2420,2420,2420,0
20241212,142700,124730330,2420,2420,2420,2420,0
20241212,142600,124730330,2420,2420,2420,2420,0
20241212,142500,124730330,2420,2420,2420,2420,0
20241212,142400,124730330,2420,2420,2420,2420,0
20241212,142300,124730330,2420,2420,2420,2420,0
20241212,142200,124730330,2420,2420,2420,2420,0
20241212,142100,124730330,2420,2420,2420,2420,1
20241212,142000,124727910,2420,2420,2420,2420,0
20241212,141900,124727910,2420,2420,2420,2420,0
20241212,141800,124727910,2420,2420,2420,2420,0
20241212,141700,124727910,2420,2420,2420,2420,6
20241212,141600,124713390,2420,2425,2425,2420,332
20241212,141500,123909390,2425,2425,2425,2425,13
20241212,141400,123877865,2425,2425,2425,2425,3
20241212,141300,123870590,2425,2425,2425,2425,0
20241212,141200,123870590,2425,2425,2425,2425,182
20241212,141100,123429240,2435,2435,2435,2435,2
20241212,141000,123424370,2435,2435,2435,2435,1
20241212,140900,123421935,2440,2440,2440,2440,0
20241212,140800,123421935,2440,2440,2440,2440,0
20241212,140700,123421935,2440,2440,2440,2440,1
20241212,140600,123419495,2440,2440,2440,2440,0
20241212,140500,123419495,2440,2440,2440,2440,0
20241212,140400,123419495,2440,2440,2440,2440,0
20241212,140300,123419495,2440,2440,2440,2440,0
20241212,140200,123419495,2440,2440,2440,2440,0
20241212,140100,123419495,2440,2440,2440,2440,288
20241212,140000,122716775,2440,2440,2440,2440,0
20241212,135900,122716775,2440,2440,2440,2440,0
20241212,135800,122716775,2440,2440,2440,2440,0
20241212,135700,122716775,2440,2440,2440,2440,0
20241212,135600,122716775,2440,2430,2440,2430,500
20241212,135500,121497775,2440,2440,2440,2440,20
20241212,135400,121448975,2440,2440,2440,2440,0
20241212,135300,121448975,2440,2440,2440,2440,0
20241212,135200,121448975,2440,2440,2440,2440,0
20241212,135100,121448975,2440,2440,2440,2440,0
20241212,135000,121448975,2440,2440,2440,2440,181
20241212,134900,121007335,2435,2435,2435,2435,0
20241212,134800,121007335,2435,2435,2435,2435,1437
20241212,134700,117508240,2445,2445,2445,2445,0
20241212,134600,117508240,2445,2445,2445,2445,0
20241212,134500,117508240,2445,2445,2445,2445,0
20241212,134400,117508240,2445,2445,2445,2445,0
20241212,134300,117508240,2445,2445,2445,2445,0
20241212,134200,117508240,2445,2445,2445,2445,0
20241212,134100,117508240,2445,2445,2445,2445,0
20241212,134000,117508240,2445,2445,2445,2445,0
20241212,133900,117508240,2445,2445,2445,2445,0
20241212,133800,117508240,2445,2445,2445,2445,0
20241212,133700,117508240,2445,2445,2445,2445,262
20241212,133600,116867650,2440,2440,2440,2440,12
20241212,133500,116838370,2445,2445,2445,2445,0
20241212,133400,116838370,2445,2440,2445,2440,61
20241212,133300,116689525,2440,2440,2440,2440,0
20241212,133200,116689525,2440,2440,2440,2440,0
20241212,133100,116689525,2440,2440,2440,2440,0
20241212,133000,116689525,2440,2440,2440,2440,800
20241212,132900,114737525,2440,2430,2440,2430,102
20241212,132800,114488655,2430,2430,2430,2430,0
20241212,132700,114488655,2430,2430,2430,2430,0
20241212,132600,114488655,2430,2430,2430,2430,0
20241212,132500,114488655,2430,2430,2430,2430,0
20241212,132400,114488655,2430,2430,2430,2430,0
20241212,132300,114488655,2430,2430,2430,2430,134
20241212,132200,114163035,2420,2420,2420,2420,0
20241212,132100,114163035,2420,2420,2420,2420,89
20241212,132000,113947655,2420,2420,2420,2420,50
20241212,131900,113826655,2420,2420,2420,2420,487
20241212,131800,112648115,2420,2420,2420,2420,0
20241212,131700,112648115,2420,2415,2420,2415,151
20241212,131600,112283445,2415,2415,2415,2415,224
20241212,131500,111742485,2410,2410,2410,2410,0
20241212,131400,111742485,2410,2410,2410,2410,0
20241212,131300,111742485,2410,2410,2410,2410,204
20241212,131200,111250845,2410,2410,2410,2410,0
20241212,131100,111250845,2410,2410,2410,2410,372
20241212,131000,110354325,2405,2405,2405,2405,0
20241212,130900,110354325,2405,2405,2405,2405,0
20241212,130800,110354325,2405,2405,2405,2405,289
20241212,130700,109659280,2405,2405,2405,2405,4
20241212,130600,109649660,2405,2405,2405,2405,3
20241212,130500,109642445,2405,2400,2405,2400,277
20241212,130400,108977625,2400,2400,2400,2400,185
20241212,130300,108533625,2400,2400,2400,2400,0
20241212,130200,108533625,2400,2400,2400,2400,0
20241212,130100,108533625,2400,2400,2400,2400,220
20241212,130000,108005625,2400,2400,2400,2400,2
20241212,125900,108000825,2400,2400,2400,2400,3
20241212,125800,107993625,2400,2400,2400,2400,0
20241212,125700,107993625,2400,2400,2400,2400,0
20241212,125600,107993625,2400,2400,2400,2400,0
20241212,125500,107993625,2400,2400,2400,2400,0
20241212,125400,107993625,2400,2400,2400,2400,0
20241212,125300,107993625,2400,2400,2400,2400,0
20241212,125200,107993625,2400,2400,2400,2400,0
20241212,125100,107993625,2400,2400,2400,2400,0
20241212,125000,107993625,2400,2400,2400,2400,0
20241212,124900,107993625,2400,2400,2400,2400,0
20241212,124800,107993625,2400,2400,2400,2400,0
20241212,124700,107993625,2400,2400,2400,2400,0
20241212,124600,107993625,2400,2400,2400,2400,0
20241212,124500,107993625,2400,2400,2400,2400,17
20241212,124400,107952825,2400,2400,2400,2400,0
20241212,124300,107952825,2400,2400,2400,2400,0
20241212,124200,107952825,2400,2400,2400,2400,0
20241212,124100,107952825,2400,2400,2400,2400,0
20241212,124000,107952825,2400,2400,2400,2400,0
20241212,123900,107952825,2400,2400,2400,2400,0
20241212,123800,107952825,2400,2400,2400,2400,0
20241212,123700,107952825,2400,2400,2400,2400,0
20241212,123600,107952825,2400,2400,2400,2400,0
20241212,123500,107952825,2400,2400,2400,2400,0
20241212,123400,107952825,2400,2400,2400,2400,0
20241212,123300,107952825,2400,2400,2400,2400,0
20241212,123200,107952825,2400,2400,2400,2400,0
20241212,123100,107952825,2400,2400,2400,2400,0
20241212,123000,107952825,2400,2400,2400,2400,0
20241212,122900,107952825,2400,2400,2400,2400,0
20241212,122800,107952825,2400,2400,2400,2400,0
20241212,122700,107952825,2400,2400,2400,2400,0
20241212,122600,107952825,2400,2400,2400,2400,0
20241212,122500,107952825,2400,2400,2400,2400,4
20241212,122400,107943225,2405,2405,2405,2405,0
20241212,122300,107943225,2405,2405,2405,2405,0
20241212,122200,107943225,2405,2405,2405,2405,0
20241212,122100,107943225,2405,2405,2405,2405,0
20241212,122000,107943225,2405,2405,2405,2405,0
20241212,121900,107943225,2405,2405,2405,2405,0
20241212,121800,107943225,2405,2405,2405,2405,0
20241212,121700,107943225,2405,2405,2405,2405,0
20241212,121600,107943225,2405,2405,2405,2405,0
20241212,121500,107943225,2405,2405,2405,2405,0
20241212,121400,107943225,2405,2405,2405,2405,0
20241212,121300,107943225,2405,2405,2405,2405,0
20241212,121200,107943225,2405,2405,2405,2405,0
20241212,121100,107943225,2405,2405,2405,2405,0
20241212,121000,107943225,2405,2405,2405,2405,4
20241212,120900,107933605,2405,2405,2405,2405,0
20241212,120800,107933605,2405,2405,2405,2405,86
20241212,120700,107726775,2405,2405,2405,2390,359
20241212,120600,106866665,2405,2405,2405,2405,0
20241212,120500,106866665,2405,2405,2405,2405,0
20241212,120400,106866665,2405,2405,2405,2405,0
20241212,120300,106866665,2405,2405,2405,2405,0
20241212,120200,106866665,2405,2405,2405,2405,0
20241212,120100,106866665,2405,2405,2405,2405,4
20241212,120000,106857045,2405,2405,2405,2405,0
20241212,115900,106857045,2405,2405,2405,2405,0
20241212,115800,106857045,2405,2405,2405,2405,0
20241212,115700,106857045,2405,2405,2405,2405,0
20241212,115600,106857045,2405,2405,2405,2405,0
20241212,115500,106857045,2405,2405,2405,2405,0
20241212,115400,106857045,2405,2405,2405,2405,4
20241212,115300,106847425,2390,2390,2390,2390,1001
20241212,115200,104455035,2405,2395,2405,2395,641
20241212,115100,102918390,2400,2400,2400,2400,0
20241212,115000,102918390,2400,2400,2400,2400,0
20241212,114900,102918390,2400,2400,2400,2400,0
20241212,114800,102918390,2400,2400,2400,2400,583
20241212,114700,101519190,2405,2410,2410,2405,319
20241212,114600,100751715,2405,2405,2405,2405,0
20241212,114500,100751715,2405,2405,2405,2405,60
20241212,114400,100607415,2415,2415,2415,2415,0
20241212,114300,100607415,2415,2415,2420,2415,1710
20241212,114200,96477760,2420,2420,2420,2420,0
20241212,114100,96477760,2420,2420,2420,2420,2
20241212,114000,96472920,2425,2425,2425,2425,243
20241212,113900,95883645,2415,2415,2415,2415,276
20241212,113800,95217105,2425,2425,2425,2425,0
20241212,113700,95217105,2425,2425,2425,2425,0
20241212,113600,95217105,2425,2410,2425,2410,501
20241212,113500,94009680,2410,2410,2410,2410,0
20241212,113400,94009680,2410,2420,2420,2410,90
20241212,113300,93792480,2420,2420,2420,2420,22
20241212,113200,93739240,2420,2420,2420,2420,25
20241212,113100,93678740,2425,2425,2425,2425,5
20241212,113000,93666615,2410,2410,2410,2410,500
20241212,112900,92461615,2425,2410,2425,2410,1004
20241212,112800,90041915,2425,2425,2425,2425,0
20241212,112700,90041915,2425,2425,2425,2425,0
20241212,112600,90041915,2425,2425,2425,2425,0
20241212,112500,90041915,2425,2425,2425,2425,0
20241212,112400,90041915,2425,2425,2425,2425,2
20241212,112300,90037065,2420,2420,2420,2420,0
20241212,112200,90037065,2420,2420,2420,2420,0
20241212,112100,90037065,2420,2420,2420,2420,1
20241212,112000,90034645,2430,2430,2430,2430,0
20241212,111900,90034645,2430,2430,2430,2430,0
20241212,111800,90034645,2430,2430,2430,2430,0
20241212,111700,90034645,2430,2430,2430,2430,0
20241212,111600,90034645,2430,2430,2430,2430,0
20241212,111500,90034645,2430,2430,2430,2430,0
20241212,111400,90034645,2430,2430,2430,2430,0
20241212,111300,90034645,2430,2430,2430,2430,60
20241212,111200,89888845,2450,2450,2450,2450,17
20241212,111100,89847195,2455,2405,2455,2400,3800
20241212,111000,80626780,2420,2420,2420,2420,0
20241212,110900,80626780,2420,2420,2420,2420,0
20241212,110800,80626780,2420,2420,2420,2420,0
20241212,110700,80626780,2420,2420,2420,2420,2588
20241212,110600,74363820,2415,2415,2415,2415,500
20241212,110500,73156320,2405,2405,2405,2405,0
20241212,110400,73156320,2405,2405,2405,2405,60
20241212,110300,73012020,2420,2420,2420,2420,0
20241212,110200,73012020,2420,2420,2420,2420,0
20241212,110100,73012020,2420,2415,2420,2415,3003
20241212,110000,65747855,2395,2395,2395,2395,0
20241212,105900,65747855,2395,2395,2395,2395,0
20241212,105800,65747855,2395,2395,2395,2395,0
20241212,105700,65747855,2395,2395,2395,2395,0
20241212,105600,65747855,2395,2395,2395,2395,0
20241212,105500,65747855,2395,2395,2395,2395,16
20241212,105400,65709535,2420,2420,2420,2420,0
20241212,105300,65709535,2420,2420,2420,2420,1
20241212,105200,65707115,2415,2415,2415,2415,0
20241212,105100,65707115,2415,2415,2415,2415,0
20241212,105000,65707115,2415,2415,2415,2415,0
20241212,104900,65707115,2415,2415,2415,2415,0
20241212,104800,65707115,2415,2415,2415,2415,0
20241212,104700,65707115,2415,2415,2415,2415,0
20241212,104600,65707115,2415,2415,2415,2415,162
20241212,104500,65315885,2395,2395,2395,2395,0
20241212,104400,65315885,2395,2395,2395,2395,0
20241212,104300,65315885,2395,2395,2395,2395,0
20241212,104200,65315885,2395,2395,2395,2395,0
20241212,104100,65315885,2395,2395,2395,2395,280
20241212,104000,64645285,2390,2390,2390,2390,0
20241212,103900,64645285,2390,2390,2390,2390,0
20241212,103800,64645285,2390,2390,2390,2390,0
20241212,103700,64645285,2390,2390,2390,2390,0
20241212,103600,64645285,2390,2390,2390,2390,0
20241212,103500,64645285,2390,2390,2390,2390,0
20241212,103400,64645285,2390,2390,2390,2390,0
20241212,103300,64645285,2390,2390,2390,2390,1549
20241212,103200,60943175,2415,2415,2415,2415,0
20241212,103100,60943175,2415,2415,2415,2415,0
20241212,103000,60943175,2415,2415,2415,2415,0
20241212,102900,60943175,2415,2415,2415,2415,0
20241212,102800,60943175,2415,2415,2415,2415,0
20241212,102700,60943175,2415,2415,2415,2415,0
20241212,102600,60943175,2415,2415,2415,2415,0
20241212,102500,60943175,2415,2415,2415,2415,1
20241212,102400,60940760,2395,2395,2395,2395,0
20241212,102300,60940760,2395,2395,2395,2395,413
20241212,102200,59951625,2420,2420,2420,2420,0
20241212,102100,59951625,2420,2420,2420,2420,42
20241212,102000,59849985,2400,2415,2415,2400,286
20241212,101900,59162295,2415,2415,2415,2415,38
20241212,101800,59070525,2420,2420,2420,2420,0
20241212,101700,59070525,2420,2425,2425,2405,447
20241212,101600,57995070,2405,2405,2405,2405,206
20241212,101500,57499640,2425,2410,2425,2410,413
20241212,101400,56504295,2425,2425,2425,2425,0
20241212,101300,56504295,2425,2425,2425,2425,0
20241212,101200,56504295,2425,2425,2425,2425,0
20241212,101100,56504295,2425,2425,2425,2425,1
20241212,101000,56501870,2425,2425,2425,2425,0
20241212,100900,56501870,2425,2425,2425,2425,0
20241212,100800,56501870,2425,2425,2425,2425,0
20241212,100700,56501870,2425,2425,2425,2425,0
20241212,100600,56501870,2425,2425,2425,2425,6
20241212,100500,56487320,2425,2425,2425,2425,0
20241212,100400,56487320,2425,2425,2425,2425,0
20241212,100300,56487320,2425,2425,2425,2425,0
20241212,100200,56487320,2425,2420,2425,2420,501
20241212,100100,55274895,2425,2420,2425,2420,20
20241212,100000,55226490,2405,2405,2405,2405,196
20241212,095900,54755110,2425,2415,2425,2415,200
20241212,095800,54272100,2415,2415,2415,2415,11
20241212,095700,54245535,2395,2390,2395,2390,231
20241212,095600,53692895,2390,2390,2390,2390,0
20241212,095500,53692895,2390,2390,2390,2390,34
20241212,095400,53611635,2395,2390,2395,2390,105
20241212,095300,53360670,2390,2380,2390,2380,20
20241212,095200,53313040,2380,2385,2390,2380,584
20241212,095100,51922610,2395,2395,2395,2395,0
20241212,095000,51922610,2395,2395,2395,2395,0
20241212,094900,51922610,2395,2395,2395,2395,0
20241212,094800,51922610,2395,2395,2395,2395,100
20241212,094700,51683110,2405,2395,2405,2390,272
20241212,094600,51031905,2380,2395,2395,2380,167
20241212,094500,50634405,2385,2410,2410,2385,1054
20241212,094400,48116515,2390,2390,2390,2390,166
20241212,094300,47719775,2415,2405,2415,2400,747
20241212,094200,45923685,2410,2415,2415,2410,1331
20241212,094100,42713670,2430,2430,2430,2430,0
20241212,094000,42713670,2430,2430,2430,2430,217
20241212,093900,42186360,2430,2430,2430,2430,0
20241212,093800,42186360,2430,2425,2430,2425,147
20241212,093700,41829860,2430,2430,2430,2430,0
20241212,093600,41829860,2430,2430,2430,2430,41
20241212,093500,41730230,2415,2415,2415,2415,0
20241212,093400,41730230,2415,2415,2415,2415,359
20241212,093300,40863245,2415,2430,2430,2415,49
20241212,093200,40744325,2430,2430,2430,2430,41
20241212,093100,40644695,2430,2430,2430,2430,102
20241212,093000,40396835,2430,2430,2430,2430,42
20241212,092900,40294775,2430,2430,2430,2430,150
20241212,092800,39930275,2430,2430,2430,2430,50
20241212,092700,39808775,2430,2430,2430,2430,1
20241212,092600,39806345,2405,2405,2405,2405,0
20241212,092500,39806345,2405,2405,2405,2405,300
20241212,092400,39084845,2405,2435,2435,2405,567
20241212,092300,37719100,2405,2410,2410,2405,20
20241212,092200,37670935,2435,2435,2435,2435,237
20241212,092100,37093840,2430,2430,2430,2430,71
20241212,092000,36921310,2405,2405,2405,2405,35
20241212,091900,36837135,2435,2440,2440,2435,214
20241212,091800,36316040,2430,2405,2430,2405,148
20241212,091700,35957425,2405,2430,2430,2405,1821
20241212,091600,31568915,2455,2455,2455,2455,0
20241212,091500,31568915,2455,2450,2455,2435,1318
20241212,091400,28339270,2450,2440,2450,2440,880
20241212,091300,26191650,2430,2430,2430,2430,702
20241212,091200,24485790,2420,2410,2420,2410,1184
20241212,091100,21622200,2410,2405,2410,2400,1816
20241212,091000,17248095,2400,2400,2400,2400,145
20241212,090900,16900095,2400,2405,2405,2400,5
20241212,090800,16888085,2405,2405,2405,2405,1
20241212,090700,16885680,2410,2410,2410,2410,0
20241212,090600,16885680,2410,2410,2410,2410,0
20241212,090500,16885680,2410,2410,2410,2410,180
20241212,090400,16451880,2390,2390,2390,2390,300
20241212,090300,15734880,2390,2405,2405,2390,1041
20241212,090200,13242075,2420,2425,2425,2420,3891
20241212,090100,3825630,2420,2420,2420,2420,202
20241212,090000,3336790,2415,2370,2415,2370,1397