KissMeData/114810/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,200900,488924970,6170,6170,6170,6170,2770
20241212,200800,488924970,6170,6170,6170,6170,0
20241212,200700,488924970,6170,6170,6170,6170,0
20241212,200600,488924970,6170,6170,6170,6170,0
20241212,200500,488924970,6170,6170,6170,6170,0
20241212,200400,488924970,6170,6170,6170,6170,0
20241212,200300,488924970,6170,6170,6170,6170,0
20241212,200200,488924970,6170,6170,6170,6170,0
20241212,200100,488924970,6170,6170,6170,6170,0
20241212,200000,488924970,6170,6170,6170,6170,0
20241212,195900,488924970,6170,6170,6170,6170,0
20241212,195800,488924970,6170,6170,6170,6170,0
20241212,195700,488924970,6170,6170,6170,6170,0
20241212,195600,488924970,6170,6170,6170,6170,0
20241212,195500,488924970,6170,6170,6170,6170,0
20241212,195400,488924970,6170,6170,6170,6170,0
20241212,195300,488924970,6170,6170,6170,6170,0
20241212,195200,488924970,6170,6170,6170,6170,0
20241212,195100,488924970,6170,6170,6170,6170,0
20241212,195000,488924970,6170,6170,6170,6170,0
20241212,194900,488924970,6170,6170,6170,6170,0
20241212,194800,488924970,6170,6170,6170,6170,0
20241212,194700,488924970,6170,6170,6170,6170,0
20241212,194600,488924970,6170,6170,6170,6170,0
20241212,194500,488924970,6170,6170,6170,6170,0
20241212,194400,488924970,6170,6170,6170,6170,0
20241212,194300,488924970,6170,6170,6170,6170,0
20241212,194200,488924970,6170,6170,6170,6170,0
20241212,194100,488924970,6170,6170,6170,6170,0
20241212,194000,488924970,6170,6170,6170,6170,0
20241212,193900,488924970,6170,6170,6170,6170,2770
20241212,193800,488924970,6170,6170,6170,6170,0
20241212,193700,488924970,6170,6170,6170,6170,0
20241212,193600,488924970,6170,6170,6170,6170,0
20241212,193500,488924970,6170,6170,6170,6170,0
20241212,193400,488924970,6170,6170,6170,6170,0
20241212,193300,488924970,6170,6170,6170,6170,0
20241212,193200,488924970,6170,6170,6170,6170,0
20241212,193100,488924970,6170,6170,6170,6170,0
20241212,193000,488924970,6170,6170,6170,6170,0
20241212,192900,488924970,6170,6170,6170,6170,0
20241212,192800,488924970,6170,6170,6170,6170,0
20241212,192700,488924970,6170,6170,6170,6170,0
20241212,192600,488924970,6170,6170,6170,6170,0
20241212,192500,488924970,6170,6170,6170,6170,0
20241212,192400,488924970,6170,6170,6170,6170,0
20241212,192300,488924970,6170,6170,6170,6170,0
20241212,192200,488924970,6170,6170,6170,6170,0
20241212,192100,488924970,6170,6170,6170,6170,0
20241212,192000,488924970,6170,6170,6170,6170,0
20241212,191900,488924970,6170,6170,6170,6170,0
20241212,191800,488924970,6170,6170,6170,6170,0
20241212,191700,488924970,6170,6170,6170,6170,0
20241212,191600,488924970,6170,6170,6170,6170,0
20241212,191500,488924970,6170,6170,6170,6170,0
20241212,191400,488924970,6170,6170,6170,6170,0
20241212,191300,488924970,6170,6170,6170,6170,0
20241212,191200,488924970,6170,6170,6170,6170,0
20241212,191100,488924970,6170,6170,6170,6170,0
20241212,191000,488924970,6170,6170,6170,6170,0
20241212,190900,488924970,6170,6170,6170,6170,2770
20241212,190800,488924970,6170,6170,6170,6170,0
20241212,190700,488924970,6170,6170,6170,6170,0
20241212,190600,488924970,6170,6170,6170,6170,0
20241212,190500,488924970,6170,6170,6170,6170,0
20241212,190400,488924970,6170,6170,6170,6170,0
20241212,190300,488924970,6170,6170,6170,6170,0
20241212,190200,488924970,6170,6170,6170,6170,0
20241212,190100,488924970,6170,6170,6170,6170,0
20241212,190000,488924970,6170,6170,6170,6170,0
20241212,185900,488924970,6170,6170,6170,6170,0
20241212,185800,488924970,6170,6170,6170,6170,0
20241212,185700,488924970,6170,6170,6170,6170,0
20241212,185600,488924970,6170,6170,6170,6170,0
20241212,185500,488924970,6170,6170,6170,6170,0
20241212,185400,488924970,6170,6170,6170,6170,0
20241212,185300,488924970,6170,6170,6170,6170,0
20241212,185200,488924970,6170,6170,6170,6170,0
20241212,185100,488924970,6170,6170,6170,6170,0
20241212,185000,488924970,6170,6170,6170,6170,0
20241212,184900,488924970,6170,6170,6170,6170,0
20241212,184800,488924970,6170,6170,6170,6170,0
20241212,184700,488924970,6170,6170,6170,6170,0
20241212,184600,488924970,6170,6170,6170,6170,0
20241212,184500,488924970,6170,6170,6170,6170,0
20241212,184400,488924970,6170,6170,6170,6170,0
20241212,184300,488924970,6170,6170,6170,6170,0
20241212,184200,488924970,6170,6170,6170,6170,0
20241212,184100,488924970,6170,6170,6170,6170,0
20241212,184000,488924970,6170,6170,6170,6170,0
20241212,183900,488924970,6170,6170,6170,6170,2770
20241212,183800,488924970,6170,6170,6170,6170,0
20241212,183700,488924970,6170,6170,6170,6170,0
20241212,183600,488924970,6170,6170,6170,6170,0
20241212,183500,488924970,6170,6170,6170,6170,0
20241212,183400,488924970,6170,6170,6170,6170,0
20241212,183300,488924970,6170,6170,6170,6170,0
20241212,183200,488924970,6170,6170,6170,6170,0
20241212,183100,488924970,6170,6170,6170,6170,0
20241212,183000,488924970,6170,6170,6170,6170,0
20241212,182900,488924970,6170,6170,6170,6170,0
20241212,182800,488924970,6170,6170,6170,6170,0
20241212,182700,488924970,6170,6170,6170,6170,0
20241212,182600,488924970,6170,6170,6170,6170,0
20241212,182500,488924970,6170,6170,6170,6170,0
20241212,182400,488924970,6170,6170,6170,6170,0
20241212,182300,488924970,6170,6170,6170,6170,0
20241212,182200,488924970,6170,6170,6170,6170,0
20241212,182100,488924970,6170,6170,6170,6170,0
20241212,182000,488924970,6170,6170,6170,6170,0
20241212,181900,488924970,6170,6170,6170,6170,0
20241212,181800,488924970,6170,6170,6170,6170,0
20241212,181700,488924970,6170,6170,6170,6170,0
20241212,181600,488924970,6170,6170,6170,6170,0
20241212,181500,488924970,6170,6170,6170,6170,0
20241212,181400,488924970,6170,6170,6170,6170,0
20241212,181300,488924970,6170,6170,6170,6170,0
20241212,181200,488924970,6170,6170,6170,6170,0
20241212,181100,488924970,6170,6170,6170,6170,0
20241212,181000,488924970,6170,6170,6170,6170,0
20241212,180900,488924970,6170,6170,6170,6170,2770
20241212,180800,488924970,6170,6170,6170,6170,0
20241212,180700,488924970,6170,6170,6170,6170,0
20241212,180600,488924970,6170,6170,6170,6170,0
20241212,180500,488924970,6170,6170,6170,6170,0
20241212,180400,488924970,6170,6170,6170,6170,0
20241212,180300,488924970,6170,6170,6170,6170,0
20241212,180200,488924970,6170,6170,6170,6170,0
20241212,180100,488924970,6170,6170,6170,6170,0
20241212,180000,488924970,6170,6170,6170,6170,0
20241212,175900,488924970,6170,6170,6170,6170,0
20241212,175800,488924970,6170,6170,6170,6170,0
20241212,175700,488924970,6170,6170,6170,6170,0
20241212,175600,488924970,6170,6170,6170,6170,0
20241212,175500,488924970,6170,6170,6170,6170,0
20241212,175400,488924970,6170,6170,6170,6170,0
20241212,175300,488924970,6170,6170,6170,6170,0
20241212,175200,488924970,6170,6170,6170,6170,0
20241212,175100,488924970,6170,6170,6170,6170,0
20241212,175000,488924970,6170,6170,6170,6170,0
20241212,174900,488924970,6170,6170,6170,6170,0
20241212,174800,488924970,6170,6170,6170,6170,0
20241212,174700,488924970,6170,6170,6170,6170,0
20241212,174600,488924970,6170,6170,6170,6170,0
20241212,174500,488924970,6170,6170,6170,6170,0
20241212,174400,488924970,6170,6170,6170,6170,0
20241212,174300,488924970,6170,6170,6170,6170,0
20241212,174200,488924970,6170,6170,6170,6170,0
20241212,174100,488924970,6170,6170,6170,6170,0
20241212,174000,488924970,6170,6170,6170,6170,0
20241212,173900,488924970,6170,6170,6170,6170,2770
20241212,173800,488924970,6170,6170,6170,6170,0
20241212,173700,488924970,6170,6170,6170,6170,0
20241212,173600,488924970,6170,6170,6170,6170,0
20241212,173500,488924970,6170,6170,6170,6170,0
20241212,173400,488924970,6170,6170,6170,6170,0
20241212,173300,488924970,6170,6170,6170,6170,0
20241212,173200,488924970,6170,6170,6170,6170,0
20241212,173100,488924970,6170,6170,6170,6170,0
20241212,173000,488924970,6170,6170,6170,6170,0
20241212,172900,488924970,6170,6170,6170,6170,0
20241212,172800,488924970,6170,6170,6170,6170,0
20241212,172700,488924970,6170,6170,6170,6170,0
20241212,172600,488924970,6170,6170,6170,6170,0
20241212,172500,488924970,6170,6170,6170,6170,0
20241212,172400,488924970,6170,6170,6170,6170,0
20241212,172300,488924970,6170,6170,6170,6170,0
20241212,172200,488924970,6170,6170,6170,6170,0
20241212,172100,488924970,6170,6170,6170,6170,0
20241212,172000,488924970,6170,6170,6170,6170,0
20241212,171900,488924970,6170,6170,6170,6170,0
20241212,171800,488924970,6170,6170,6170,6170,0
20241212,171700,488924970,6170,6170,6170,6170,0
20241212,171600,488924970,6170,6170,6170,6170,0
20241212,171500,488924970,6170,6170,6170,6170,0
20241212,171400,488924970,6170,6170,6170,6170,0
20241212,171300,488924970,6170,6170,6170,6170,0
20241212,171200,488924970,6170,6170,6170,6170,0
20241212,171100,488924970,6170,6170,6170,6170,0
20241212,171000,488924970,6170,6170,6170,6170,0
20241212,170900,488924970,6170,6170,6170,6170,2770
20241212,170800,488924970,6170,6170,6170,6170,0
20241212,170700,488924970,6170,6170,6170,6170,0
20241212,170600,488924970,6170,6170,6170,6170,0
20241212,170500,488924970,6170,6170,6170,6170,0
20241212,170400,488924970,6170,6170,6170,6170,0
20241212,170300,488924970,6170,6170,6170,6170,0
20241212,170200,488924970,6170,6170,6170,6170,0
20241212,170100,488924970,6170,6170,6170,6170,0
20241212,170000,488924970,6170,6170,6170,6170,0
20241212,165900,488924970,6170,6170,6170,6170,0
20241212,165800,488924970,6170,6170,6170,6170,0
20241212,165700,488924970,6170,6170,6170,6170,0
20241212,165600,488924970,6170,6170,6170,6170,0
20241212,165500,488924970,6170,6170,6170,6170,0
20241212,165400,488924970,6170,6170,6170,6170,0
20241212,165300,488924970,6170,6170,6170,6170,0
20241212,165200,488924970,6170,6170,6170,6170,0
20241212,165100,488924970,6170,6170,6170,6170,0
20241212,165000,488924970,6170,6170,6170,6170,0
20241212,164900,488924970,6170,6170,6170,6170,0
20241212,164800,488924970,6170,6170,6170,6170,0
20241212,164700,488924970,6170,6170,6170,6170,0
20241212,164600,488924970,6170,6170,6170,6170,0
20241212,164500,488924970,6170,6170,6170,6170,0
20241212,164400,488924970,6170,6170,6170,6170,0
20241212,164300,488924970,6170,6170,6170,6170,0
20241212,164200,488924970,6170,6170,6170,6170,0
20241212,164100,488924970,6170,6170,6170,6170,0
20241212,164000,488924970,6170,6170,6170,6170,0
20241212,163900,488924970,6170,6170,6170,6170,2770
20241212,163800,488924970,6170,6170,6170,6170,0
20241212,163700,488924970,6170,6170,6170,6170,0
20241212,163600,488924970,6170,6170,6170,6170,0
20241212,163500,488924970,6170,6170,6170,6170,0
20241212,163400,488924970,6170,6170,6170,6170,0
20241212,163300,488924970,6170,6170,6170,6170,0
20241212,163200,488924970,6170,6170,6170,6170,0
20241212,163100,488924970,6170,6170,6170,6170,0
20241212,163000,488924970,6170,6170,6170,6170,0
20241212,162900,488924970,6170,6170,6170,6170,0
20241212,162800,488924970,6170,6170,6170,6170,0
20241212,162700,488924970,6170,6170,6170,6170,0
20241212,162600,488924970,6170,6170,6170,6170,0
20241212,162500,488924970,6170,6170,6170,6170,0
20241212,162400,488924970,6170,6170,6170,6170,0
20241212,162300,488924970,6170,6170,6170,6170,0
20241212,162200,488924970,6170,6170,6170,6170,0
20241212,162100,488924970,6170,6170,6170,6170,0
20241212,162000,488924970,6170,6170,6170,6170,0
20241212,161900,488924970,6170,6170,6170,6170,0
20241212,161800,488924970,6170,6170,6170,6170,0
20241212,161700,488924970,6170,6170,6170,6170,0
20241212,161600,488924970,6170,6170,6170,6170,0
20241212,161500,488924970,6170,6170,6170,6170,0
20241212,161400,488924970,6170,6170,6170,6170,0
20241212,161300,488924970,6170,6170,6170,6170,0
20241212,161200,488924970,6170,6170,6170,6170,0
20241212,161100,488924970,6170,6170,6170,6170,0
20241212,161000,488924970,6170,6170,6170,6170,0
20241212,160900,488924970,6170,6170,6170,6170,2770
20241212,160800,488924970,6170,6170,6170,6170,0
20241212,160700,488924970,6170,6170,6170,6170,0
20241212,160600,488924970,6170,6170,6170,6170,0
20241212,160500,488924970,6170,6170,6170,6170,0
20241212,160400,488924970,6170,6170,6170,6170,0
20241212,160300,488924970,6170,6170,6170,6170,0
20241212,160200,488924970,6170,6170,6170,6170,0
20241212,160100,488924970,6170,6170,6170,6170,0
20241212,160000,488924970,6170,6170,6170,6170,0
20241212,155900,488924970,6170,6170,6170,6170,0
20241212,155800,488924970,6170,6170,6170,6170,0
20241212,155700,488924970,6170,6170,6170,6170,0
20241212,155600,488924970,6170,6170,6170,6170,0
20241212,155500,488924970,6170,6170,6170,6170,0
20241212,155400,488924970,6170,6170,6170,6170,0
20241212,155300,488924970,6170,6170,6170,6170,0
20241212,155200,488924970,6170,6170,6170,6170,0
20241212,155100,488924970,6170,6170,6170,6170,0
20241212,155000,488924970,6170,6170,6170,6170,0
20241212,154900,488924970,6170,6170,6170,6170,0
20241212,154800,488924970,6170,6170,6170,6170,0
20241212,154700,488924970,6170,6170,6170,6170,0
20241212,154600,488924970,6170,6170,6170,6170,0
20241212,154500,488924970,6170,6170,6170,6170,0
20241212,154400,488924970,6170,6170,6170,6170,0
20241212,154300,488924970,6170,6170,6170,6170,0
20241212,154200,488924970,6170,6170,6170,6170,0
20241212,154100,488924970,6170,6170,6170,6170,0
20241212,154000,488924970,6170,6170,6170,6170,0
20241212,153900,488924970,6170,6170,6170,6170,2770
20241212,153800,488924970,6170,6170,6170,6170,0
20241212,153700,488924970,6170,6170,6170,6170,0
20241212,153600,488924970,6170,6170,6170,6170,0
20241212,153500,488924970,6170,6170,6170,6170,0
20241212,153400,488924970,6170,6170,6170,6170,0
20241212,153300,488924970,6170,6170,6170,6170,0
20241212,153200,488924970,6170,6170,6170,6170,0
20241212,153100,488924970,6170,6170,6170,6170,0
20241212,153000,488924970,6170,6170,6170,6170,2770
20241212,152900,471834070,6180,6180,6180,6180,0
20241212,152800,471834070,6180,6180,6180,6180,0
20241212,152700,471834070,6180,6180,6180,6180,0
20241212,152600,471834070,6180,6180,6180,6180,0
20241212,152500,471834070,6180,6180,6180,6180,0
20241212,152400,471834070,6180,6180,6180,6180,0
20241212,152300,471834070,6180,6180,6180,6180,0
20241212,152200,471834070,6180,6180,6180,6180,0
20241212,152100,471834070,6180,6180,6180,6180,0
20241212,152000,471834070,6180,6180,6180,6180,0
20241212,151900,471834070,6180,6170,6180,6170,698
20241212,151800,467527190,6160,6180,6180,6160,462
20241212,151700,464681190,6180,6180,6180,6180,167
20241212,151600,463649130,6180,6170,6180,6170,153
20241212,151500,462704340,6170,6170,6170,6170,533
20241212,151400,459415730,6180,6180,6180,6170,102
20241212,151300,458786180,6180,6180,6180,6180,203
20241212,151200,457531640,6180,6180,6180,6180,0
20241212,151100,457531640,6180,6170,6180,6170,4
20241212,151000,457506930,6180,6180,6180,6180,3
20241212,150900,457488390,6180,6180,6180,6180,14
20241212,150800,457401870,6180,6180,6180,6170,6
20241212,150700,457364830,6180,6180,6180,6180,40
20241212,150600,457117630,6180,6180,6180,6180,1
20241212,150500,457111450,6160,6160,6160,6160,248
20241212,150400,455583770,6180,6180,6180,6180,0
20241212,150300,455583770,6180,6180,6180,6180,106
20241212,150200,454928690,6180,6180,6180,6180,4
20241212,150100,454903970,6180,6180,6180,6180,2
20241212,150000,454891610,6180,6180,6180,6180,2
20241212,145900,454879250,6180,6180,6180,6180,3
20241212,145800,454860710,6180,6180,6180,6180,0
20241212,145700,454860710,6180,6170,6180,6160,15
20241212,145600,454768280,6180,6180,6180,6180,0
20241212,145500,454768280,6180,6180,6180,6180,11
20241212,145400,454700300,6180,6170,6180,6170,22
20241212,145300,454564510,6180,6180,6180,6180,0
20241212,145200,454564510,6180,6180,6180,6180,2
20241212,145100,454552150,6180,6180,6180,6180,2
20241212,145000,454539790,6180,6180,6180,6180,0
20241212,144900,454539790,6180,6170,6180,6170,36
20241212,144800,454317660,6170,6160,6170,6160,134
20241212,144700,453492210,6190,6190,6190,6190,0
20241212,144600,453492210,6190,6190,6190,6190,3
20241212,144500,453473640,6200,6200,6200,6200,0
20241212,144400,453473640,6200,6200,6200,6200,0
20241212,144300,453473640,6200,6200,6200,6200,0
20241212,144200,453473640,6200,6210,6210,6180,394
20241212,144100,451037830,6220,6220,6220,6220,0
20241212,144000,451037830,6220,6220,6220,6220,3
20241212,143900,451019170,6220,6220,6220,6220,5
20241212,143800,450988070,6220,6220,6220,6220,0
20241212,143700,450988070,6220,6220,6220,6220,5
20241212,143600,450956970,6220,6220,6220,6220,1
20241212,143500,450950750,6190,6190,6190,6190,283
20241212,143400,449198980,6220,6220,6220,6220,5
20241212,143300,449167880,6220,6210,6220,6210,79
20241212,143200,448677280,6220,6210,6220,6210,389
20241212,143100,446259620,6200,6210,6210,6200,153
20241212,143000,445309890,6210,6200,6210,6200,284
20241212,142900,443549050,6200,6200,6200,6180,24
20241212,142800,443400650,6210,6210,6210,6210,0
20241212,142700,443400650,6210,6170,6210,6170,2664
20241212,142600,426929200,6170,6170,6180,6170,1051
20241212,142500,420439260,6170,6150,6170,6150,325
20241212,142400,418437410,6150,6150,6150,6150,4
20241212,142300,418412810,6150,6150,6150,6150,0
20241212,142200,418412810,6150,6150,6150,6150,0
20241212,142100,418412810,6150,6140,6150,6120,189
20241212,142000,417252740,6140,6140,6140,6140,1
20241212,141900,417246600,6140,6140,6140,6140,2
20241212,141800,417234320,6140,6140,6140,6140,1
20241212,141700,417228180,6140,6140,6140,6140,2
20241212,141600,417215900,6140,6140,6140,6140,3
20241212,141500,417197480,6140,6140,6140,6140,0
20241212,141400,417197480,6140,6140,6140,6140,0
20241212,141300,417197480,6140,6140,6140,6140,1
20241212,141200,417191340,6120,6130,6130,6120,29
20241212,141100,417013760,6140,6140,6140,6140,2
20241212,141000,417001480,6140,6140,6140,6140,37
20241212,140900,416774300,6160,6160,6160,6160,4
20241212,140800,416749660,6160,6140,6160,6140,2
20241212,140700,416737360,6140,6160,6160,6140,27
20241212,140600,416571500,6160,6160,6160,6160,5
20241212,140500,416540700,6160,6160,6160,6160,0
20241212,140400,416540700,6160,6160,6160,6160,2
20241212,140300,416528380,6150,6130,6150,6130,194
20241212,140200,415336320,6150,6150,6150,6150,0
20241212,140100,415336320,6150,6150,6150,6150,1
20241212,140000,415330170,6150,6150,6150,6150,0
20241212,135900,415330170,6150,6150,6150,6150,0
20241212,135800,415330170,6150,6160,6160,6110,141
20241212,135700,414465770,6160,6160,6160,6160,2
20241212,135600,414453450,6160,6160,6160,6160,3
20241212,135500,414434970,6160,6160,6160,6160,42
20241212,135400,414176250,6160,6160,6160,6160,10
20241212,135300,414114650,6160,6160,6160,6160,1
20241212,135200,414108490,6170,6170,6170,6170,0
20241212,135100,414108490,6170,6170,6170,6170,0
20241212,135000,414108490,6170,6170,6170,6170,1
20241212,134900,414102320,6170,6170,6170,6170,1
20241212,134800,414096150,6170,6170,6170,6170,103
20241212,134700,413460640,6170,6160,6170,6160,326
20241212,134600,411452450,6170,6160,6170,6160,518
20241212,134500,408261540,6170,6160,6170,6160,14
20241212,134400,408175240,6160,6140,6160,6140,1904
20241212,134300,396483640,6140,6130,6140,6130,102
20241212,134200,395858360,6140,6140,6140,6140,0
20241212,134100,395858360,6140,6140,6140,6140,4
20241212,134000,395833800,6130,6130,6130,6130,206
20241212,133900,394571020,6130,6130,6130,6130,5
20241212,133800,394540370,6130,6120,6130,6120,479
20241212,133700,391608850,6120,6110,6120,6110,23
20241212,133600,391468250,6110,6110,6110,6110,5
20241212,133500,391437700,6100,6100,6100,6100,30
20241212,133400,391254700,6090,6090,6090,6090,0
20241212,133300,391254700,6090,6090,6090,6090,7
20241212,133200,391212070,6120,6120,6120,6120,3
20241212,133100,391193710,6120,6120,6120,6120,0
20241212,133000,391193710,6120,6120,6120,6120,2
20241212,132900,391181470,6120,6120,6120,6120,1
20241212,132800,391175350,6120,6120,6120,6120,8
20241212,132700,391126390,6120,6120,6120,6120,1
20241212,132600,391120270,6120,6120,6120,6120,0
20241212,132500,391120270,6120,6120,6120,6120,16
20241212,132400,391022350,6120,6120,6120,6120,1
20241212,132300,391016230,6090,6090,6090,6090,41
20241212,132200,390766540,6090,6120,6120,6090,2182
20241212,132100,377418040,6120,6120,6120,6120,300
20241212,132000,375582040,6120,6110,6120,6110,2
20241212,131900,375569810,6120,6120,6120,6120,3
20241212,131800,375551450,6120,6120,6120,6120,135
20241212,131700,374725250,6120,6120,6120,6120,2
20241212,131600,374713010,6120,6120,6120,6120,0
20241212,131500,374713010,6120,6120,6120,6120,83
20241212,131400,374205050,6120,6120,6120,6120,0
20241212,131300,374205050,6120,6120,6120,6120,0
20241212,131200,374205050,6120,6120,6120,6120,0
20241212,131100,374205050,6120,6120,6120,6120,0
20241212,131000,374205050,6120,6120,6120,6100,262
20241212,130900,372604830,6120,6120,6120,6120,7
20241212,130800,372561990,6120,6120,6120,6120,0
20241212,130700,372561990,6120,6120,6120,6120,0
20241212,130600,372561990,6120,6120,6120,6120,0
20241212,130500,372561990,6120,6100,6120,6090,107
20241212,130400,371909280,6120,6120,6120,6120,0
20241212,130300,371909280,6120,6120,6120,6120,0
20241212,130200,371909280,6120,6110,6120,6110,8
20241212,130100,371860340,6100,6100,6100,6100,82
20241212,130000,371360140,6100,6090,6100,6090,183
20241212,125900,370245540,6090,6090,6090,6090,6
20241212,125800,370209000,6090,6090,6090,6090,6
20241212,125700,370172460,6100,6100,6100,6070,37
20241212,125600,369947280,6100,6100,6100,6100,5
20241212,125500,369916780,6100,6100,6100,6100,4
20241212,125400,369892380,6070,6100,6100,6070,40
20241212,125300,369649520,6100,6100,6100,6100,4
20241212,125200,369625120,6100,6100,6100,6100,3
20241212,125100,369606820,6100,6070,6100,6070,50
20241212,125000,369303230,6100,6070,6100,6070,5
20241212,124900,369272790,6100,6100,6100,6100,0
20241212,124800,369272790,6100,6100,6100,6100,20
20241212,124700,369150790,6100,6100,6100,6100,2
20241212,124600,369138590,6100,6100,6100,6100,77
20241212,124500,368668890,6090,6100,6100,6090,25
20241212,124400,368516620,6100,6100,6100,6100,0
20241212,124300,368516620,6100,6100,6100,6100,0
20241212,124200,368516620,6100,6100,6100,6100,2
20241212,124100,368504420,6100,6100,6100,6100,1
20241212,124000,368498320,6090,6090,6090,6090,54
20241212,123900,368169460,6090,6090,6090,6090,2
20241212,123800,368157280,6090,6090,6090,6090,0
20241212,123700,368157280,6090,6080,6090,6080,278
20241212,123600,366466960,6060,6060,6060,6060,0
20241212,123500,366466960,6060,6060,6060,6060,0
20241212,123400,366466960,6060,6060,6060,6060,0
20241212,123300,366466960,6060,6060,6060,6060,0
20241212,123200,366466960,6060,6080,6080,6060,103
20241212,123100,365840740,6080,6080,6080,6080,3
20241212,123000,365822500,6080,6080,6080,6080,0
20241212,122900,365822500,6080,6080,6080,6080,3
20241212,122800,365804260,6080,6080,6080,6080,1
20241212,122700,365798180,6080,6080,6080,6080,1
20241212,122600,365792100,6080,6080,6080,6080,3
20241212,122500,365773860,6060,6070,6080,6060,596
20241212,122400,362161560,6080,6080,6080,6080,22
20241212,122300,362027800,6080,6080,6080,6080,0
20241212,122200,362027800,6080,6080,6080,6080,3
20241212,122100,362009560,6080,6080,6080,6080,2
20241212,122000,361997400,6070,6070,6070,6070,1
20241212,121900,361991330,6080,6080,6080,6080,4
20241212,121800,361967010,6080,6080,6080,6080,2
20241212,121700,361954850,6060,6060,6060,6060,4
20241212,121600,361930610,6080,6080,6080,6080,2
20241212,121500,361918450,6080,6080,6080,6080,0
20241212,121400,361918450,6080,6080,6080,6080,1
20241212,121300,361912370,6080,6080,6080,6080,0
20241212,121200,361912370,6080,6080,6080,6080,1
20241212,121100,361906290,6080,6080,6080,6080,0
20241212,121000,361906290,6080,6060,6080,6060,103
20241212,120900,361282060,6080,6080,6080,6070,8
20241212,120800,361233460,6080,6080,6080,6060,8
20241212,120700,361184840,6060,6060,6060,6060,0
20241212,120600,361184840,6060,6060,6060,6060,68
20241212,120500,360772760,6080,6080,6080,6080,0
20241212,120400,360772760,6080,6080,6080,6080,0
20241212,120300,360772760,6080,6070,6080,6060,164
20241212,120200,359778580,6080,6080,6080,6080,1
20241212,120100,359772500,6080,6080,6080,6080,10
20241212,120000,359711700,6080,6080,6080,6080,1
20241212,115900,359705620,6080,6080,6080,6070,103
20241212,115800,359080380,6060,6060,6080,6060,15
20241212,115700,358989460,6060,6060,6070,6060,845
20241212,115600,353867750,6080,6080,6080,6080,3
20241212,115500,353849510,6060,6060,6060,6060,41
20241212,115400,353601050,6080,6080,6080,6080,4
20241212,115300,353576730,6090,6090,6090,6090,1
20241212,115200,353570640,6090,6080,6090,6060,66
20241212,115100,353170340,6100,6100,6100,6100,3
20241212,115000,353152040,6100,6100,6100,6100,0
20241212,114900,353152040,6100,6100,6100,6100,0
20241212,114800,353152040,6100,6100,6100,6100,0
20241212,114700,353152040,6100,6100,6100,6100,0
20241212,114600,353152040,6100,6100,6100,6100,1
20241212,114500,353145940,6110,6110,6110,6110,4
20241212,114400,353121500,6110,6110,6110,6110,0
20241212,114300,353121500,6110,6110,6110,6080,5
20241212,114200,353090980,6110,6080,6110,6060,252
20241212,114100,351561470,6130,6130,6130,6130,0
20241212,114000,351561470,6130,6130,6130,6130,1
20241212,113900,351555340,6090,6100,6100,6090,107
20241212,113800,350902870,6140,6140,6140,6140,1
20241212,113700,350896730,6140,6140,6140,6120,90
20241212,113600,350344150,6140,6140,6140,6140,0
20241212,113500,350344150,6140,6140,6140,6140,0
20241212,113400,350344150,6140,6140,6140,6140,0
20241212,113300,350344150,6140,6130,6140,6130,2
20241212,113200,350331880,6140,6120,6140,6120,22
20241212,113100,350196900,6140,6140,6140,6140,0
20241212,113000,350196900,6140,6140,6140,6140,0
20241212,112900,350196900,6140,6130,6140,6130,2
20241212,112800,350184630,6120,6130,6130,6120,151
20241212,112700,349259020,6140,6140,6140,6140,0
20241212,112600,349259020,6140,6110,6140,6110,565
20241212,112500,345800000,6100,6100,6100,6100,201
20241212,112400,344573900,6110,6110,6110,6110,0
20241212,112300,344573900,6110,6110,6110,6110,0
20241212,112200,344573900,6110,6110,6110,6110,1
20241212,112100,344567790,6060,6080,6080,6060,300
20241212,112000,342746630,6110,6110,6110,6110,3
20241212,111900,342728300,6110,6110,6110,6110,6
20241212,111800,342691640,6110,6110,6110,6110,3
20241212,111700,342673310,6110,6110,6110,6110,8
20241212,111600,342624430,6110,6090,6110,6090,31
20241212,111500,342435620,6110,6110,6110,6110,0
20241212,111400,342435620,6110,6110,6110,6110,4
20241212,111300,342411180,6110,6110,6110,6110,3
20241212,111200,342392850,6110,6110,6110,6110,3
20241212,111100,342374520,6110,6100,6110,6100,6
20241212,111000,342337870,6110,6110,6110,6110,0
20241212,110900,342337870,6110,6110,6110,6090,42
20241212,110800,342082020,6100,6100,6100,6100,16
20241212,110700,341984420,6110,6100,6110,6100,62
20241212,110600,341606200,6100,6090,6100,6090,63
20241212,110500,341222510,6090,6090,6090,6090,3
20241212,110400,341204240,6090,6090,6090,6090,1
20241212,110300,341198150,6060,6060,6060,6060,0
20241212,110200,341198150,6060,6060,6060,6060,23
20241212,110100,341058770,6090,6090,6090,6090,1
20241212,110000,341052680,6090,6080,6090,6080,3
20241212,105900,341034420,6090,6090,6090,6090,0
20241212,105800,341034420,6090,6060,6090,6060,26
20241212,105700,340876830,6060,6060,6090,6060,91
20241212,105600,340325340,6100,6060,6100,6060,47
20241212,105500,340040480,6100,6070,6100,6060,62
20241212,105400,339664460,6110,6110,6110,6070,41
20241212,105300,339415510,6100,6070,6100,6070,71
20241212,105200,338983670,6070,6070,6070,6070,64
20241212,105100,338595190,6110,6110,6110,6110,0
20241212,105000,338595190,6110,6090,6110,6080,342
20241212,104900,336512790,6110,6110,6110,6110,2
20241212,104800,336500570,6090,6090,6090,6090,83
20241212,104700,335995100,6110,6120,6120,6090,53
20241212,104600,335672090,6120,6090,6120,6090,27
20241212,104500,335507540,6130,6130,6130,6130,0
20241212,104400,335507540,6130,6130,6130,6130,0
20241212,104300,335507540,6130,6130,6130,6130,0
20241212,104200,335507540,6130,6130,6130,6130,0
20241212,104100,335507540,6130,6130,6130,6130,1
20241212,104000,335501410,6130,6130,6130,6130,1
20241212,103900,335495280,6130,6110,6130,6110,537
20241212,103800,332210160,6110,6110,6110,6110,0
20241212,103700,332210160,6110,6100,6110,6100,328
20241212,103600,330209350,6100,6100,6100,6100,0
20241212,103500,330209350,6100,6100,6100,6100,0
20241212,103400,330209350,6100,6100,6100,6100,0
20241212,103300,330209350,6100,6100,6100,6100,20
20241212,103200,330087350,6100,6090,6100,6050,559
20241212,103100,326683230,6090,6040,6090,6040,499
20241212,103000,323649110,6080,6070,6080,6040,914
20241212,102900,318097460,6070,6040,6070,6030,101
20241212,102800,317487510,6070,6070,6070,6070,0
20241212,102700,317487510,6070,6040,6070,6040,898
20241212,102600,312063560,6070,6070,6070,6070,0
20241212,102500,312063560,6070,6070,6070,6070,0
20241212,102400,312063560,6070,6070,6070,6070,944
20241212,102300,306333480,6070,6030,6070,6030,1258
20241212,102200,298707640,6080,6060,6080,6060,1214
20241212,102100,291344340,6060,6050,6060,6050,1382
20241212,102000,282977350,6050,6050,6050,6050,0
20241212,101900,282977350,6050,6020,6050,6020,234
20241212,101800,281568640,6020,6020,6020,6020,38
20241212,101700,281339880,6020,6020,6050,6010,844
20241212,101600,276256130,6060,6060,6060,6060,10
20241212,101500,276195530,6060,6070,6070,6020,567
20241212,101400,272771700,6070,6030,6080,6020,3145
20241212,101300,253812980,6030,6050,6090,6030,2673
20241212,101200,237652590,6090,6050,6090,6050,5
20241212,101100,237622300,6090,6090,6090,6090,11
20241212,101000,237555310,6090,6060,6090,6050,1043
20241212,100900,231236170,6070,6070,6070,6070,0
20241212,100800,231236170,6070,6070,6070,6070,0
20241212,100700,231236170,6070,6100,6100,6070,811
20241212,100600,226313190,6100,6100,6100,6100,10
20241212,100500,226252190,6100,6100,6100,6100,0
20241212,100400,226252190,6100,6100,6100,6100,0
20241212,100300,226252190,6100,6090,6100,6090,22
20241212,100200,226118200,6100,6090,6100,6090,2
20241212,100100,226106010,6070,6070,6070,6070,51
20241212,100000,225796440,6110,6110,6110,6110,11
20241212,095900,225729230,6110,6110,6110,6110,1
20241212,095800,225723120,6060,6070,6070,6060,709
20241212,095700,221425110,6110,6110,6110,6110,1
20241212,095600,221419000,6110,6110,6110,6110,1
20241212,095500,221412890,6060,6050,6120,6050,1201
20241212,095400,214099460,6060,6060,6060,6060,1649
20241212,095300,204106520,6060,6060,6060,6060,83
20241212,095200,203603540,6060,6090,6090,6060,549
20241212,095100,200276540,6060,6070,6070,6060,1161
20241212,095000,193235030,6120,6070,6120,6070,67
20241212,094900,192828240,6120,6120,6120,6070,54
20241212,094800,192500360,6070,6080,6080,6070,1042
20241212,094700,186165420,6090,6090,6090,6090,622
20241212,094600,182377440,6090,6130,6130,6090,262
20241212,094500,180781820,6090,6130,6130,6090,684
20241212,094400,176609850,6100,6130,6130,6100,241
20241212,094300,175138810,6140,6140,6140,6140,3
20241212,094200,175120390,6140,6100,6140,6100,2
20241212,094100,175108150,6140,6140,6140,6140,30
20241212,094000,174923950,6100,6130,6130,6080,6840
20241212,093900,133172620,6160,6130,6160,6130,198
20241212,093800,131955850,6160,6160,6160,6160,2
20241212,093700,131943530,6140,6140,6140,6120,1113
20241212,093600,125123710,6120,6140,6140,6120,574
20241212,093500,121610220,6140,6140,6140,6140,111
20241212,093400,120928680,6140,6110,6140,6110,37
20241212,093300,120701900,6110,6160,6160,6110,3116
20241212,093200,101561220,6160,6180,6180,6160,631
20241212,093100,97668380,6190,6190,6190,6190,281
20241212,093000,95928990,6170,6180,6190,6170,255
20241212,092900,94353500,6200,6200,6200,6200,8
20241212,092800,94303900,6200,6220,6220,6170,1638
20241212,092700,84167750,6220,6220,6220,6220,0
20241212,092600,84167750,6220,6220,6220,6220,1
20241212,092500,84161530,6220,6220,6220,6220,500
20241212,092400,81051530,6220,6190,6220,6190,159
20241212,092300,80066270,6200,6190,6200,6190,25
20241212,092200,79911510,6210,6200,6210,6190,38
20241212,092100,79675950,6220,6190,6220,6190,86
20241212,092000,79143420,6220,6200,6220,6190,133
20241212,091900,78318820,6210,6250,6250,6200,848
20241212,091800,73052600,6220,6230,6230,6220,284
20241212,091700,71283540,6240,6240,6260,6240,848
20241212,091600,65989460,6250,6220,6250,6210,1221
20241212,091500,58386460,6210,6210,6220,6210,57
20241212,091400,58032470,6220,6230,6230,6200,632
20241212,091300,54101390,6200,6240,6240,6200,501
20241212,091200,50995150,6200,6190,6200,6190,36
20241212,091100,50772300,6240,6200,6240,6200,710
20241212,091000,46360260,6220,6220,6220,6220,1
20241212,090900,46354040,6200,6220,6220,6200,96
20241212,090800,45758820,6200,6230,6230,6200,491
20241212,090700,42708630,6230,6230,6230,6230,715
20241212,090600,38254180,6240,6240,6240,6240,361
20241212,090500,36001540,6250,6240,6250,6240,61
20241212,090400,35620810,6240,6240,6240,6230,668
20241212,090300,31458240,6240,6230,6240,6220,42
20241212,090200,31196560,6230,6200,6230,6180,1680
20241212,090100,20744920,6200,6210,6230,6200,135
20241212,090000,19907830,6200,6230,6230,6200,3201