KissMeData/124560/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,201300,158620320,2895,2895,2895,2895,842
20241212,201200,158620320,2895,2895,2895,2895,0
20241212,201100,158620320,2895,2895,2895,2895,0
20241212,201000,158620320,2895,2895,2895,2895,0
20241212,200900,158620320,2895,2895,2895,2895,0
20241212,200800,158620320,2895,2895,2895,2895,0
20241212,200700,158620320,2895,2895,2895,2895,0
20241212,200600,158620320,2895,2895,2895,2895,0
20241212,200500,158620320,2895,2895,2895,2895,0
20241212,200400,158620320,2895,2895,2895,2895,0
20241212,200300,158620320,2895,2895,2895,2895,0
20241212,200200,158620320,2895,2895,2895,2895,0
20241212,200100,158620320,2895,2895,2895,2895,0
20241212,200000,158620320,2895,2895,2895,2895,0
20241212,195900,158620320,2895,2895,2895,2895,0
20241212,195800,158620320,2895,2895,2895,2895,0
20241212,195700,158620320,2895,2895,2895,2895,0
20241212,195600,158620320,2895,2895,2895,2895,0
20241212,195500,158620320,2895,2895,2895,2895,0
20241212,195400,158620320,2895,2895,2895,2895,0
20241212,195300,158620320,2895,2895,2895,2895,0
20241212,195200,158620320,2895,2895,2895,2895,0
20241212,195100,158620320,2895,2895,2895,2895,0
20241212,195000,158620320,2895,2895,2895,2895,0
20241212,194900,158620320,2895,2895,2895,2895,0
20241212,194800,158620320,2895,2895,2895,2895,0
20241212,194700,158620320,2895,2895,2895,2895,0
20241212,194600,158620320,2895,2895,2895,2895,0
20241212,194500,158620320,2895,2895,2895,2895,0
20241212,194400,158620320,2895,2895,2895,2895,0
20241212,194300,158620320,2895,2895,2895,2895,842
20241212,194200,158620320,2895,2895,2895,2895,0
20241212,194100,158620320,2895,2895,2895,2895,0
20241212,194000,158620320,2895,2895,2895,2895,0
20241212,193900,158620320,2895,2895,2895,2895,0
20241212,193800,158620320,2895,2895,2895,2895,0
20241212,193700,158620320,2895,2895,2895,2895,0
20241212,193600,158620320,2895,2895,2895,2895,0
20241212,193500,158620320,2895,2895,2895,2895,0
20241212,193400,158620320,2895,2895,2895,2895,0
20241212,193300,158620320,2895,2895,2895,2895,0
20241212,193200,158620320,2895,2895,2895,2895,0
20241212,193100,158620320,2895,2895,2895,2895,0
20241212,193000,158620320,2895,2895,2895,2895,0
20241212,192900,158620320,2895,2895,2895,2895,0
20241212,192800,158620320,2895,2895,2895,2895,0
20241212,192700,158620320,2895,2895,2895,2895,0
20241212,192600,158620320,2895,2895,2895,2895,0
20241212,192500,158620320,2895,2895,2895,2895,0
20241212,192400,158620320,2895,2895,2895,2895,0
20241212,192300,158620320,2895,2895,2895,2895,0
20241212,192200,158620320,2895,2895,2895,2895,0
20241212,192100,158620320,2895,2895,2895,2895,0
20241212,192000,158620320,2895,2895,2895,2895,0
20241212,191900,158620320,2895,2895,2895,2895,0
20241212,191800,158620320,2895,2895,2895,2895,0
20241212,191700,158620320,2895,2895,2895,2895,0
20241212,191600,158620320,2895,2895,2895,2895,0
20241212,191500,158620320,2895,2895,2895,2895,0
20241212,191400,158620320,2895,2895,2895,2895,0
20241212,191300,158620320,2895,2895,2895,2895,842
20241212,191200,158620320,2895,2895,2895,2895,0
20241212,191100,158620320,2895,2895,2895,2895,0
20241212,191000,158620320,2895,2895,2895,2895,0
20241212,190900,158620320,2895,2895,2895,2895,0
20241212,190800,158620320,2895,2895,2895,2895,0
20241212,190700,158620320,2895,2895,2895,2895,0
20241212,190600,158620320,2895,2895,2895,2895,0
20241212,190500,158620320,2895,2895,2895,2895,0
20241212,190400,158620320,2895,2895,2895,2895,0
20241212,190300,158620320,2895,2895,2895,2895,0
20241212,190200,158620320,2895,2895,2895,2895,0
20241212,190100,158620320,2895,2895,2895,2895,0
20241212,190000,158620320,2895,2895,2895,2895,0
20241212,185900,158620320,2895,2895,2895,2895,0
20241212,185800,158620320,2895,2895,2895,2895,0
20241212,185700,158620320,2895,2895,2895,2895,0
20241212,185600,158620320,2895,2895,2895,2895,0
20241212,185500,158620320,2895,2895,2895,2895,0
20241212,185400,158620320,2895,2895,2895,2895,0
20241212,185300,158620320,2895,2895,2895,2895,0
20241212,185200,158620320,2895,2895,2895,2895,0
20241212,185100,158620320,2895,2895,2895,2895,0
20241212,185000,158620320,2895,2895,2895,2895,0
20241212,184900,158620320,2895,2895,2895,2895,0
20241212,184800,158620320,2895,2895,2895,2895,0
20241212,184700,158620320,2895,2895,2895,2895,0
20241212,184600,158620320,2895,2895,2895,2895,0
20241212,184500,158620320,2895,2895,2895,2895,0
20241212,184400,158620320,2895,2895,2895,2895,0
20241212,184300,158620320,2895,2895,2895,2895,842
20241212,184200,158620320,2895,2895,2895,2895,0
20241212,184100,158620320,2895,2895,2895,2895,0
20241212,184000,158620320,2895,2895,2895,2895,0
20241212,183900,158620320,2895,2895,2895,2895,0
20241212,183800,158620320,2895,2895,2895,2895,0
20241212,183700,158620320,2895,2895,2895,2895,0
20241212,183600,158620320,2895,2895,2895,2895,0
20241212,183500,158620320,2895,2895,2895,2895,0
20241212,183400,158620320,2895,2895,2895,2895,0
20241212,183300,158620320,2895,2895,2895,2895,0
20241212,183200,158620320,2895,2895,2895,2895,0
20241212,183100,158620320,2895,2895,2895,2895,0
20241212,183000,158620320,2895,2895,2895,2895,0
20241212,182900,158620320,2895,2895,2895,2895,0
20241212,182800,158620320,2895,2895,2895,2895,0
20241212,182700,158620320,2895,2895,2895,2895,0
20241212,182600,158620320,2895,2895,2895,2895,0
20241212,182500,158620320,2895,2895,2895,2895,0
20241212,182400,158620320,2895,2895,2895,2895,0
20241212,182300,158620320,2895,2895,2895,2895,0
20241212,182200,158620320,2895,2895,2895,2895,0
20241212,182100,158620320,2895,2895,2895,2895,0
20241212,182000,158620320,2895,2895,2895,2895,0
20241212,181900,158620320,2895,2895,2895,2895,0
20241212,181800,158620320,2895,2895,2895,2895,0
20241212,181700,158620320,2895,2895,2895,2895,0
20241212,181600,158620320,2895,2895,2895,2895,0
20241212,181500,158620320,2895,2895,2895,2895,0
20241212,181400,158620320,2895,2895,2895,2895,0
20241212,181300,158620320,2895,2895,2895,2895,842
20241212,181200,158620320,2895,2895,2895,2895,0
20241212,181100,158620320,2895,2895,2895,2895,0
20241212,181000,158620320,2895,2895,2895,2895,0
20241212,180900,158620320,2895,2895,2895,2895,0
20241212,180800,158620320,2895,2895,2895,2895,0
20241212,180700,158620320,2895,2895,2895,2895,0
20241212,180600,158620320,2895,2895,2895,2895,0
20241212,180500,158620320,2895,2895,2895,2895,0
20241212,180400,158620320,2895,2895,2895,2895,0
20241212,180300,158620320,2895,2895,2895,2895,0
20241212,180200,158620320,2895,2895,2895,2895,0
20241212,180100,158620320,2895,2895,2895,2895,0
20241212,180000,158620320,2895,2895,2895,2895,0
20241212,175900,158620320,2895,2895,2895,2895,0
20241212,175800,158620320,2895,2895,2895,2895,0
20241212,175700,158620320,2895,2895,2895,2895,0
20241212,175600,158620320,2895,2895,2895,2895,0
20241212,175500,158620320,2895,2895,2895,2895,0
20241212,175400,158620320,2895,2895,2895,2895,0
20241212,175300,158620320,2895,2895,2895,2895,0
20241212,175200,158620320,2895,2895,2895,2895,0
20241212,175100,158620320,2895,2895,2895,2895,0
20241212,175000,158620320,2895,2895,2895,2895,0
20241212,174900,158620320,2895,2895,2895,2895,0
20241212,174800,158620320,2895,2895,2895,2895,0
20241212,174700,158620320,2895,2895,2895,2895,0
20241212,174600,158620320,2895,2895,2895,2895,0
20241212,174500,158620320,2895,2895,2895,2895,0
20241212,174400,158620320,2895,2895,2895,2895,0
20241212,174300,158620320,2895,2895,2895,2895,842
20241212,174200,158620320,2895,2895,2895,2895,0
20241212,174100,158620320,2895,2895,2895,2895,0
20241212,174000,158620320,2895,2895,2895,2895,0
20241212,173900,158620320,2895,2895,2895,2895,0
20241212,173800,158620320,2895,2895,2895,2895,0
20241212,173700,158620320,2895,2895,2895,2895,0
20241212,173600,158620320,2895,2895,2895,2895,0
20241212,173500,158620320,2895,2895,2895,2895,0
20241212,173400,158620320,2895,2895,2895,2895,0
20241212,173300,158620320,2895,2895,2895,2895,0
20241212,173200,158620320,2895,2895,2895,2895,0
20241212,173100,158620320,2895,2895,2895,2895,0
20241212,173000,158620320,2895,2895,2895,2895,0
20241212,172900,158620320,2895,2895,2895,2895,0
20241212,172800,158620320,2895,2895,2895,2895,0
20241212,172700,158620320,2895,2895,2895,2895,0
20241212,172600,158620320,2895,2895,2895,2895,0
20241212,172500,158620320,2895,2895,2895,2895,0
20241212,172400,158620320,2895,2895,2895,2895,0
20241212,172300,158620320,2895,2895,2895,2895,0
20241212,172200,158620320,2895,2895,2895,2895,0
20241212,172100,158620320,2895,2895,2895,2895,0
20241212,172000,158620320,2895,2895,2895,2895,0
20241212,171900,158620320,2895,2895,2895,2895,0
20241212,171800,158620320,2895,2895,2895,2895,0
20241212,171700,158620320,2895,2895,2895,2895,0
20241212,171600,158620320,2895,2895,2895,2895,0
20241212,171500,158620320,2895,2895,2895,2895,0
20241212,171400,158620320,2895,2895,2895,2895,0
20241212,171300,158620320,2895,2895,2895,2895,842
20241212,171200,158620320,2895,2895,2895,2895,0
20241212,171100,158620320,2895,2895,2895,2895,0
20241212,171000,158620320,2895,2895,2895,2895,0
20241212,170900,158620320,2895,2895,2895,2895,0
20241212,170800,158620320,2895,2895,2895,2895,0
20241212,170700,158620320,2895,2895,2895,2895,0
20241212,170600,158620320,2895,2895,2895,2895,0
20241212,170500,158620320,2895,2895,2895,2895,0
20241212,170400,158620320,2895,2895,2895,2895,0
20241212,170300,158620320,2895,2895,2895,2895,0
20241212,170200,158620320,2895,2895,2895,2895,0
20241212,170100,158620320,2895,2895,2895,2895,0
20241212,170000,158620320,2895,2895,2895,2895,0
20241212,165900,158620320,2895,2895,2895,2895,0
20241212,165800,158620320,2895,2895,2895,2895,0
20241212,165700,158620320,2895,2895,2895,2895,0
20241212,165600,158620320,2895,2895,2895,2895,0
20241212,165500,158620320,2895,2895,2895,2895,0
20241212,165400,158620320,2895,2895,2895,2895,0
20241212,165300,158620320,2895,2895,2895,2895,0
20241212,165200,158620320,2895,2895,2895,2895,0
20241212,165100,158620320,2895,2895,2895,2895,0
20241212,165000,158620320,2895,2895,2895,2895,0
20241212,164900,158620320,2895,2895,2895,2895,0
20241212,164800,158620320,2895,2895,2895,2895,0
20241212,164700,158620320,2895,2895,2895,2895,0
20241212,164600,158620320,2895,2895,2895,2895,0
20241212,164500,158620320,2895,2895,2895,2895,0
20241212,164400,158620320,2895,2895,2895,2895,0
20241212,164300,158620320,2895,2895,2895,2895,842
20241212,164200,158620320,2895,2895,2895,2895,0
20241212,164100,158620320,2895,2895,2895,2895,0
20241212,164000,158620320,2895,2895,2895,2895,0
20241212,163900,158620320,2895,2895,2895,2895,0
20241212,163800,158620320,2895,2895,2895,2895,0
20241212,163700,158620320,2895,2895,2895,2895,0
20241212,163600,158620320,2895,2895,2895,2895,0
20241212,163500,158620320,2895,2895,2895,2895,0
20241212,163400,158620320,2895,2895,2895,2895,0
20241212,163300,158620320,2895,2895,2895,2895,0
20241212,163200,158620320,2895,2895,2895,2895,0
20241212,163100,158620320,2895,2895,2895,2895,0
20241212,163000,158620320,2895,2895,2895,2895,0
20241212,162900,158620320,2895,2895,2895,2895,0
20241212,162800,158620320,2895,2895,2895,2895,0
20241212,162700,158620320,2895,2895,2895,2895,0
20241212,162600,158620320,2895,2895,2895,2895,0
20241212,162500,158620320,2895,2895,2895,2895,0
20241212,162400,158620320,2895,2895,2895,2895,0
20241212,162300,158620320,2895,2895,2895,2895,0
20241212,162200,158620320,2895,2895,2895,2895,0
20241212,162100,158620320,2895,2895,2895,2895,0
20241212,162000,158620320,2895,2895,2895,2895,0
20241212,161900,158620320,2895,2895,2895,2895,0
20241212,161800,158620320,2895,2895,2895,2895,0
20241212,161700,158620320,2895,2895,2895,2895,0
20241212,161600,158620320,2895,2895,2895,2895,0
20241212,161500,158620320,2895,2895,2895,2895,0
20241212,161400,158620320,2895,2895,2895,2895,0
20241212,161300,158620320,2895,2895,2895,2895,842
20241212,161200,158620320,2895,2895,2895,2895,0
20241212,161100,158620320,2895,2895,2895,2895,0
20241212,161000,158620320,2895,2895,2895,2895,0
20241212,160900,158620320,2895,2895,2895,2895,0
20241212,160800,158620320,2895,2895,2895,2895,0
20241212,160700,158620320,2895,2895,2895,2895,0
20241212,160600,158620320,2895,2895,2895,2895,0
20241212,160500,158620320,2895,2895,2895,2895,0
20241212,160400,158620320,2895,2895,2895,2895,0
20241212,160300,158620320,2895,2895,2895,2895,0
20241212,160200,158620320,2895,2895,2895,2895,0
20241212,160100,158620320,2895,2895,2895,2895,0
20241212,160000,158620320,2895,2895,2895,2895,0
20241212,155900,158620320,2895,2895,2895,2895,0
20241212,155800,158620320,2895,2895,2895,2895,0
20241212,155700,158620320,2895,2895,2895,2895,0
20241212,155600,158620320,2895,2895,2895,2895,0
20241212,155500,158620320,2895,2895,2895,2895,0
20241212,155400,158620320,2895,2895,2895,2895,0
20241212,155300,158620320,2895,2895,2895,2895,0
20241212,155200,158620320,2895,2895,2895,2895,0
20241212,155100,158620320,2895,2895,2895,2895,0
20241212,155000,158620320,2895,2895,2895,2895,0
20241212,154900,158620320,2895,2895,2895,2895,0
20241212,154800,158620320,2895,2895,2895,2895,0
20241212,154700,158620320,2895,2895,2895,2895,0
20241212,154600,158620320,2895,2895,2895,2895,0
20241212,154500,158620320,2895,2895,2895,2895,0
20241212,154400,158620320,2895,2895,2895,2895,0
20241212,154300,158620320,2895,2895,2895,2895,842
20241212,154200,158620320,2895,2895,2895,2895,0
20241212,154100,158620320,2895,2895,2895,2895,0
20241212,154000,158620320,2895,2895,2895,2895,0
20241212,153900,158620320,2895,2895,2895,2895,0
20241212,153800,158620320,2895,2895,2895,2895,0
20241212,153700,158620320,2895,2895,2895,2895,0
20241212,153600,158620320,2895,2895,2895,2895,0
20241212,153500,158620320,2895,2895,2895,2895,0
20241212,153400,158620320,2895,2895,2895,2895,0
20241212,153300,158620320,2895,2895,2895,2895,0
20241212,153200,158620320,2895,2895,2895,2895,0
20241212,153100,158620320,2895,2895,2895,2895,0
20241212,153000,158620320,2895,2895,2895,2895,842
20241212,152900,156182730,2900,2900,2900,2900,0
20241212,152800,156182730,2900,2900,2900,2900,0
20241212,152700,156182730,2900,2900,2900,2900,0
20241212,152600,156182730,2900,2900,2900,2900,0
20241212,152500,156182730,2900,2900,2900,2900,0
20241212,152400,156182730,2900,2900,2900,2900,0
20241212,152300,156182730,2900,2900,2900,2900,0
20241212,152200,156182730,2900,2900,2900,2900,0
20241212,152100,156182730,2900,2900,2900,2900,0
20241212,152000,156182730,2900,2900,2900,2900,0
20241212,151900,156182730,2900,2900,2900,2900,0
20241212,151800,156182730,2900,2895,2900,2895,877
20241212,151700,153643030,2885,2885,2885,2885,40
20241212,151600,153527630,2895,2890,2895,2890,172
20241212,151500,153029710,2885,2885,2885,2885,0
20241212,151400,153029710,2885,2885,2885,2885,173
20241212,151300,152530605,2890,2890,2890,2890,0
20241212,151200,152530605,2890,2890,2890,2890,0
20241212,151100,152530605,2890,2890,2890,2890,0
20241212,151000,152530605,2890,2895,2895,2890,17
20241212,150900,152481395,2895,2895,2895,2895,1
20241212,150800,152478500,2890,2890,2890,2890,0
20241212,150700,152478500,2890,2890,2890,2890,1119
20241212,150600,149244590,2890,2890,2890,2890,0
20241212,150500,149244590,2890,2890,2890,2890,3
20241212,150400,149235920,2875,2875,2875,2875,0
20241212,150300,149235920,2875,2890,2890,2875,2001
20241212,150200,143483030,2880,2880,2880,2880,0
20241212,150100,143483030,2880,2880,2880,2880,1000
20241212,150000,140603030,2890,2880,2890,2880,8
20241212,145900,140579980,2890,2890,2890,2890,2
20241212,145800,140574200,2885,2885,2885,2885,0
20241212,145700,140574200,2885,2885,2885,2885,0
20241212,145600,140574200,2885,2885,2885,2885,10
20241212,145500,140545350,2885,2885,2885,2885,0
20241212,145400,140545350,2885,2885,2885,2885,0
20241212,145300,140545350,2885,2885,2885,2885,0
20241212,145200,140545350,2885,2885,2885,2885,0
20241212,145100,140545350,2885,2885,2885,2885,0
20241212,145000,140545350,2885,2885,2885,2885,243
20241212,144900,139844295,2885,2885,2885,2885,245
20241212,144800,139137470,2885,2885,2885,2885,200
20241212,144700,138560470,2885,2875,2885,2875,49
20241212,144600,138419405,2875,2875,2875,2875,0
20241212,144500,138419405,2875,2875,2875,2875,0
20241212,144400,138419405,2875,2880,2880,2875,550
20241212,144300,136835950,2890,2890,2890,2890,0
20241212,144200,136835950,2890,2890,2890,2890,0
20241212,144100,136835950,2890,2890,2890,2890,0
20241212,144000,136835950,2890,2880,2890,2880,37
20241212,143900,136729380,2890,2890,2890,2890,1
20241212,143800,136726490,2880,2880,2880,2880,0
20241212,143700,136726490,2880,2880,2880,2880,0
20241212,143600,136726490,2880,2880,2880,2880,64
20241212,143500,136542170,2885,2885,2885,2885,2000
20241212,143400,130772170,2885,2885,2885,2885,3
20241212,143300,130763515,2880,2880,2880,2880,50
20241212,143200,130619515,2885,2885,2885,2885,0
20241212,143100,130619515,2885,2885,2885,2885,0
20241212,143000,130619515,2885,2885,2885,2885,0
20241212,142900,130619515,2885,2885,2885,2885,0
20241212,142800,130619515,2885,2885,2885,2885,0
20241212,142700,130619515,2885,2885,2885,2885,0
20241212,142600,130619515,2885,2880,2885,2880,32
20241212,142500,130527280,2880,2880,2880,2880,501
20241212,142400,129084400,2880,2880,2880,2875,410
20241212,142300,127905635,2875,2875,2875,2875,692
20241212,142200,125916135,2875,2875,2875,2875,106
20241212,142100,125611385,2875,2875,2875,2875,17
20241212,142000,125562510,2880,2880,2880,2880,0
20241212,141900,125562510,2880,2880,2880,2880,0
20241212,141800,125562510,2880,2880,2880,2880,0
20241212,141700,125562510,2880,2880,2880,2880,0
20241212,141600,125562510,2880,2880,2880,2880,2
20241212,141500,125556750,2875,2875,2875,2875,0
20241212,141400,125556750,2875,2875,2875,2875,79
20241212,141300,125329625,2870,2870,2870,2870,0
20241212,141200,125329625,2870,2870,2870,2870,0
20241212,141100,125329625,2870,2870,2870,2870,0
20241212,141000,125329625,2870,2870,2870,2870,194
20241212,140900,124772845,2875,2875,2875,2875,1
20241212,140800,124769970,2870,2870,2870,2870,0
20241212,140700,124769970,2870,2870,2870,2870,401
20241212,140600,123619100,2875,2875,2875,2875,0
20241212,140500,123619100,2875,2875,2875,2875,0
20241212,140400,123619100,2875,2880,2880,2875,79
20241212,140300,123391970,2875,2875,2875,2875,0
20241212,140200,123391970,2875,2875,2880,2875,106
20241212,140100,123087215,2875,2875,2875,2875,35
20241212,140000,122986590,2880,2875,2880,2875,496
20241212,135900,121560585,2880,2875,2880,2875,3
20241212,135800,121551955,2880,2875,2880,2875,4
20241212,135700,121540445,2880,2880,2880,2880,157
20241212,135600,121088285,2880,2880,2880,2880,100
20241212,135500,120800285,2880,2880,2880,2880,0
20241212,135400,120800285,2880,2880,2880,2880,0
20241212,135300,120800285,2880,2880,2880,2880,0
20241212,135200,120800285,2880,2880,2880,2880,0
20241212,135100,120800285,2880,2880,2880,2880,31
20241212,135000,120711005,2880,2880,2880,2880,0
20241212,134900,120711005,2880,2880,2880,2880,0
20241212,134800,120711005,2880,2880,2880,2880,0
20241212,134700,120711005,2880,2880,2880,2880,0
20241212,134600,120711005,2880,2880,2880,2880,0
20241212,134500,120711005,2880,2880,2880,2880,0
20241212,134400,120711005,2880,2880,2880,2880,0
20241212,134300,120711005,2880,2880,2880,2880,0
20241212,134200,120711005,2880,2880,2880,2880,0
20241212,134100,120711005,2880,2880,2880,2880,0
20241212,134000,120711005,2880,2880,2880,2880,10
20241212,133900,120682205,2880,2880,2880,2880,0
20241212,133800,120682205,2880,2880,2880,2880,0
20241212,133700,120682205,2880,2880,2880,2880,31
20241212,133600,120592925,2875,2875,2875,2875,1
20241212,133500,120590050,2880,2880,2880,2880,0
20241212,133400,120590050,2880,2880,2880,2880,0
20241212,133300,120590050,2880,2880,2880,2880,0
20241212,133200,120590050,2880,2875,2880,2875,173
20241212,133100,120092360,2870,2870,2870,2870,0
20241212,133000,120092360,2870,2870,2870,2870,0
20241212,132900,120092360,2870,2870,2870,2870,0
20241212,132800,120092360,2870,2870,2870,2870,0
20241212,132700,120092360,2870,2870,2870,2870,49
20241212,132600,119951730,2870,2870,2870,2870,1000
20241212,132500,117081730,2870,2870,2870,2870,0
20241212,132400,117081730,2870,2870,2870,2870,506
20241212,132300,115629510,2875,2875,2875,2875,1
20241212,132200,115626635,2875,2875,2875,2875,0
20241212,132100,115626635,2875,2875,2875,2875,0
20241212,132000,115626635,2875,2875,2875,2875,0
20241212,131900,115626635,2875,2875,2875,2875,0
20241212,131800,115626635,2875,2875,2875,2875,7
20241212,131700,115606510,2875,2875,2875,2875,0
20241212,131600,115606510,2875,2875,2875,2875,3
20241212,131500,115597885,2875,2875,2875,2875,0
20241212,131400,115597885,2875,2875,2875,2875,0
20241212,131300,115597885,2875,2875,2875,2875,0
20241212,131200,115597885,2875,2875,2875,2875,0
20241212,131100,115597885,2875,2875,2875,2875,2
20241212,131000,115592135,2870,2875,2875,2870,2074
20241212,130900,109639750,2870,2870,2870,2870,180
20241212,130800,109123150,2880,2880,2880,2880,0
20241212,130700,109123150,2880,2880,2880,2880,200
20241212,130600,108547150,2885,2885,2885,2885,1
20241212,130500,108544265,2875,2875,2875,2875,3
20241212,130400,108535640,2875,2875,2875,2875,73
20241212,130300,108325765,2890,2890,2890,2890,0
20241212,130200,108325765,2890,2890,2890,2890,0
20241212,130100,108325765,2890,2890,2890,2890,0
20241212,130000,108325765,2890,2890,2890,2890,0
20241212,125900,108325765,2890,2890,2890,2890,0
20241212,125800,108325765,2890,2890,2890,2890,0
20241212,125700,108325765,2890,2890,2890,2890,0
20241212,125600,108325765,2890,2890,2890,2890,0
20241212,125500,108325765,2890,2890,2890,2890,3
20241212,125400,108317095,2880,2880,2880,2880,0
20241212,125300,108317095,2880,2880,2880,2880,0
20241212,125200,108317095,2880,2880,2880,2880,0
20241212,125100,108317095,2880,2880,2880,2880,0
20241212,125000,108317095,2880,2880,2880,2880,0
20241212,124900,108317095,2880,2880,2880,2880,0
20241212,124800,108317095,2880,2880,2880,2880,0
20241212,124700,108317095,2880,2880,2880,2880,0
20241212,124600,108317095,2880,2880,2880,2880,0
20241212,124500,108317095,2880,2880,2880,2880,0
20241212,124400,108317095,2880,2880,2880,2880,0
20241212,124300,108317095,2880,2880,2880,2880,0
20241212,124200,108317095,2880,2885,2895,2880,1016
20241212,124100,105381115,2870,2870,2870,2870,0
20241212,124000,105381115,2870,2870,2870,2870,0
20241212,123900,105381115,2870,2870,2870,2870,50
20241212,123800,105237615,2870,2870,2870,2870,44
20241212,123700,105111335,2870,2870,2870,2870,0
20241212,123600,105111335,2870,2870,2870,2870,0
20241212,123500,105111335,2870,2870,2870,2870,0
20241212,123400,105111335,2870,2870,2870,2870,0
20241212,123300,105111335,2870,2875,2875,2870,588
20241212,123200,103421080,2890,2890,2890,2890,0
20241212,123100,103421080,2890,2890,2890,2890,0
20241212,123000,103421080,2890,2890,2890,2890,1
20241212,122900,103418190,2870,2870,2870,2870,2
20241212,122800,103412450,2875,2875,2875,2875,0
20241212,122700,103412450,2875,2875,2875,2875,0
20241212,122600,103412450,2875,2875,2875,2875,32
20241212,122500,103320450,2875,2875,2875,2875,0
20241212,122400,103320450,2875,2875,2875,2875,0
20241212,122300,103320450,2875,2875,2875,2875,0
20241212,122200,103320450,2875,2875,2875,2875,0
20241212,122100,103320450,2875,2875,2875,2875,1
20241212,122000,103317575,2875,2875,2875,2875,0
20241212,121900,103317575,2875,2875,2875,2875,11
20241212,121800,103285950,2890,2890,2890,2890,0
20241212,121700,103285950,2890,2890,2890,2890,0
20241212,121600,103285950,2890,2890,2890,2890,0
20241212,121500,103285950,2890,2890,2890,2890,0
20241212,121400,103285950,2890,2890,2890,2890,0
20241212,121300,103285950,2890,2890,2890,2890,0
20241212,121200,103285950,2890,2890,2890,2890,0
20241212,121100,103285950,2890,2890,2890,2890,0
20241212,121000,103285950,2890,2890,2890,2890,0
20241212,120900,103285950,2890,2890,2890,2890,0
20241212,120800,103285950,2890,2890,2890,2890,0
20241212,120700,103285950,2890,2890,2890,2890,0
20241212,120600,103285950,2890,2890,2890,2890,0
20241212,120500,103285950,2890,2890,2890,2890,0
20241212,120400,103285950,2890,2890,2890,2890,0
20241212,120300,103285950,2890,2890,2890,2890,0
20241212,120200,103285950,2890,2890,2890,2890,1
20241212,120100,103283060,2870,2870,2870,2870,0
20241212,120000,103283060,2870,2870,2870,2870,0
20241212,115900,103283060,2870,2870,2870,2870,200
20241212,115800,102709060,2875,2880,2880,2875,2356
20241212,115700,95935325,2890,2890,2890,2890,0
20241212,115600,95935325,2890,2890,2890,2890,0
20241212,115500,95935325,2890,2890,2890,2890,0
20241212,115400,95935325,2890,2890,2890,2890,0
20241212,115300,95935325,2890,2890,2890,2890,0
20241212,115200,95935325,2890,2890,2890,2890,0
20241212,115100,95935325,2890,2890,2890,2890,0
20241212,115000,95935325,2890,2890,2890,2890,0
20241212,114900,95935325,2890,2890,2890,2890,0
20241212,114800,95935325,2890,2890,2890,2890,0
20241212,114700,95935325,2890,2890,2890,2890,0
20241212,114600,95935325,2890,2890,2890,2890,0
20241212,114500,95935325,2890,2890,2890,2890,2
20241212,114400,95929545,2890,2890,2890,2890,0
20241212,114300,95929545,2890,2890,2890,2890,0
20241212,114200,95929545,2890,2890,2890,2890,0
20241212,114100,95929545,2890,2890,2890,2890,0
20241212,114000,95929545,2890,2890,2890,2890,0
20241212,113900,95929545,2890,2890,2890,2890,0
20241212,113800,95929545,2890,2890,2890,2890,2
20241212,113700,95923765,2880,2890,2890,2880,141
20241212,113600,95516395,2890,2890,2890,2890,1
20241212,113500,95513505,2890,2890,2890,2890,1
20241212,113400,95510615,2880,2880,2880,2880,0
20241212,113300,95510615,2880,2880,2880,2880,0
20241212,113200,95510615,2880,2885,2885,2880,22
20241212,113100,95447250,2895,2895,2895,2895,0
20241212,113000,95447250,2895,2895,2895,2895,0
20241212,112900,95447250,2895,2895,2895,2895,0
20241212,112800,95447250,2895,2895,2895,2895,0
20241212,112700,95447250,2895,2895,2895,2895,0
20241212,112600,95447250,2895,2895,2895,2895,1
20241212,112500,95444355,2890,2890,2890,2890,0
20241212,112400,95444355,2890,2890,2890,2890,1
20241212,112300,95441465,2895,2895,2895,2895,0
20241212,112200,95441465,2895,2895,2895,2895,0
20241212,112100,95441465,2895,2895,2895,2895,58
20241212,112000,95273555,2895,2890,2895,2890,192
20241212,111900,94717950,2875,2875,2875,2875,0
20241212,111800,94717950,2875,2875,2875,2875,0
20241212,111700,94717950,2875,2875,2875,2875,0
20241212,111600,94717950,2875,2875,2875,2875,1
20241212,111500,94715075,2875,2875,2875,2875,0
20241212,111400,94715075,2875,2875,2875,2875,0
20241212,111300,94715075,2875,2875,2875,2875,0
20241212,111200,94715075,2875,2890,2890,2875,302
20241212,111100,93846760,2880,2880,2880,2880,0
20241212,111000,93846760,2880,2880,2880,2880,0
20241212,110900,93846760,2880,2880,2880,2880,1
20241212,110800,93843880,2895,2895,2895,2895,0
20241212,110700,93843880,2895,2895,2895,2895,0
20241212,110600,93843880,2895,2880,2895,2880,311
20241212,110500,92943685,2880,2880,2880,2880,0
20241212,110400,92943685,2880,2880,2880,2880,10
20241212,110300,92914885,2895,2895,2895,2895,0
20241212,110200,92914885,2895,2895,2895,2895,40
20241212,110100,92799085,2895,2885,2895,2885,421
20241212,110000,91580760,2890,2880,2890,2880,65
20241212,105900,91392940,2890,2890,2890,2890,0
20241212,105800,91392940,2890,2890,2890,2890,300
20241212,105700,90525940,2880,2880,2880,2880,0
20241212,105600,90525940,2880,2880,2880,2880,0
20241212,105500,90525940,2880,2880,2880,2880,0
20241212,105400,90525940,2880,2880,2880,2880,7
20241212,105300,90505780,2885,2885,2885,2885,1
20241212,105200,90502895,2885,2885,2885,2885,0
20241212,105100,90502895,2885,2885,2885,2885,0
20241212,105000,90502895,2885,2885,2885,2885,0
20241212,104900,90502895,2885,2885,2885,2885,0
20241212,104800,90502895,2885,2885,2885,2885,0
20241212,104700,90502895,2885,2885,2885,2885,0
20241212,104600,90502895,2885,2885,2885,2885,1
20241212,104500,90500010,2885,2885,2885,2885,50
20241212,104400,90355760,2885,2885,2885,2885,0
20241212,104300,90355760,2885,2885,2885,2885,0
20241212,104200,90355760,2885,2880,2885,2880,11
20241212,104100,90324050,2880,2880,2880,2880,20
20241212,104000,90266450,2880,2880,2880,2880,0
20241212,103900,90266450,2880,2880,2880,2880,0
20241212,103800,90266450,2880,2880,2880,2880,0
20241212,103700,90266450,2880,2880,2880,2880,0
20241212,103600,90266450,2880,2880,2880,2880,495
20241212,103500,88840850,2870,2875,2875,2870,24
20241212,103400,88771960,2865,2870,2870,2865,741
20241212,103300,86648670,2880,2870,2880,2870,167
20241212,103200,86168210,2875,2875,2875,2875,1
20241212,103100,86165335,2880,2880,2880,2880,0
20241212,103000,86165335,2880,2880,2880,2880,2
20241212,102900,86159575,2865,2865,2865,2865,0
20241212,102800,86159575,2865,2885,2885,2865,3010
20241212,102700,77522030,2885,2885,2885,2885,0
20241212,102600,77522030,2885,2885,2885,2885,0
20241212,102500,77522030,2885,2885,2885,2885,44
20241212,102400,77395090,2885,2885,2885,2885,0
20241212,102300,77395090,2885,2885,2885,2885,4
20241212,102200,77383550,2885,2885,2885,2885,3
20241212,102100,77374895,2885,2885,2885,2885,0
20241212,102000,77374895,2885,2885,2885,2885,0
20241212,101900,77374895,2885,2885,2885,2885,0
20241212,101800,77374895,2885,2885,2885,2885,1
20241212,101700,77372010,2885,2885,2885,2885,12
20241212,101600,77337390,2885,2885,2885,2885,0
20241212,101500,77337390,2885,2885,2885,2885,0
20241212,101400,77337390,2885,2885,2885,2885,33
20241212,101300,77242185,2875,2875,2875,2875,0
20241212,101200,77242185,2875,2875,2875,2875,500
20241212,101100,75804685,2880,2880,2880,2880,0
20241212,101000,75804685,2880,2880,2880,2880,9
20241212,100900,75778765,2880,2880,2880,2880,17
20241212,100800,75729805,2880,2880,2880,2880,0
20241212,100700,75729805,2880,2880,2880,2880,0
20241212,100600,75729805,2880,2890,2890,2875,1084
20241212,100500,72609370,2890,2890,2890,2890,1
20241212,100400,72606480,2895,2895,2895,2895,0
20241212,100300,72606480,2895,2890,2895,2890,6
20241212,100200,72589120,2885,2885,2885,2885,0
20241212,100100,72589120,2885,2885,2885,2885,0
20241212,100000,72589120,2885,2885,2885,2885,8
20241212,095900,72566040,2875,2875,2875,2875,0
20241212,095800,72566040,2875,2875,2875,2875,2
20241212,095700,72560290,2880,2880,2880,2880,0
20241212,095600,72560290,2880,2880,2880,2880,347
20241212,095500,71560930,2880,2880,2880,2880,20
20241212,095400,71503330,2880,2880,2880,2880,1
20241212,095300,71500450,2875,2875,2875,2875,0
20241212,095200,71500450,2875,2890,2890,2875,5197
20241212,095100,56533215,2895,2895,2895,2895,4
20241212,095000,56521635,2910,2910,2910,2910,0
20241212,094900,56521635,2910,2910,2910,2910,0
20241212,094800,56521635,2910,2910,2910,2910,0
20241212,094700,56521635,2910,2910,2910,2910,0
20241212,094600,56521635,2910,2910,2910,2910,23
20241212,094500,56454705,2900,2900,2900,2900,0
20241212,094400,56454705,2900,2900,2900,2900,0
20241212,094300,56454705,2900,2915,2915,2900,2
20241212,094200,56448890,2915,2915,2915,2915,8
20241212,094100,56425570,2915,2915,2915,2895,790
20241212,094000,54138220,2920,2885,2920,2885,4020
20241212,093900,42437820,2885,2900,2900,2885,1656
20241212,093800,37645115,2900,2900,2900,2900,0
20241212,093700,37645115,2900,2900,2900,2900,0
20241212,093600,37645115,2900,2895,2900,2895,631
20241212,093500,35818350,2900,2900,2900,2900,226
20241212,093400,35162950,2910,2910,2910,2910,0
20241212,093300,35162950,2910,2910,2910,2910,1
20241212,093200,35160040,2910,2910,2910,2910,0
20241212,093100,35160040,2910,2910,2910,2910,0
20241212,093000,35160040,2910,2900,2910,2900,600
20241212,092900,33419040,2900,2900,2900,2900,0
20241212,092800,33419040,2900,2900,2900,2900,0
20241212,092700,33419040,2900,2900,2900,2900,1000
20241212,092600,30519040,2900,2900,2900,2900,27
20241212,092500,30440740,2910,2910,2910,2910,10
20241212,092400,30411640,2915,2915,2915,2915,0
20241212,092300,30411640,2915,2915,2915,2915,0
20241212,092200,30411640,2915,2915,2915,2915,1
20241212,092100,30408725,2905,2905,2905,2905,10
20241212,092000,30379675,2905,2905,2905,2905,0
20241212,091900,30379675,2905,2905,2905,2905,3
20241212,091800,30370960,2910,2910,2910,2910,343
20241212,091700,29372830,2910,2905,2910,2905,15
20241212,091600,29329185,2910,2910,2910,2910,0
20241212,091500,29329185,2910,2910,2910,2910,200
20241212,091400,28747185,2915,2915,2915,2915,0
20241212,091300,28747185,2915,2910,2915,2910,500
20241212,091200,27290100,2915,2915,2915,2915,0
20241212,091100,27290100,2915,2915,2915,2915,0
20241212,091000,27290100,2915,2915,2915,2915,0
20241212,090900,27290100,2915,2915,2915,2915,0
20241212,090800,27290100,2915,2900,2915,2900,4721
20241212,090700,13545830,2895,2895,2895,2895,0
20241212,090600,13545830,2895,2895,2895,2895,3
20241212,090500,13537145,2900,2880,2900,2880,11
20241212,090400,13505265,2900,2895,2900,2895,500
20241212,090300,12055855,2880,2880,2880,2880,0
20241212,090200,12055855,2880,2880,2880,2880,1
20241212,090100,12052975,2900,2900,2900,2900,1000
20241212,090000,9152975,2900,2875,2900,2875,3081