KissMeData/134060/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,201500,10584620,4065,4065,4065,4065,46
20241212,201400,10584620,4065,4065,4065,4065,0
20241212,201300,10584620,4065,4065,4065,4065,0
20241212,201200,10584620,4065,4065,4065,4065,0
20241212,201100,10584620,4065,4065,4065,4065,0
20241212,201000,10584620,4065,4065,4065,4065,0
20241212,200900,10584620,4065,4065,4065,4065,0
20241212,200800,10584620,4065,4065,4065,4065,0
20241212,200700,10584620,4065,4065,4065,4065,0
20241212,200600,10584620,4065,4065,4065,4065,0
20241212,200500,10584620,4065,4065,4065,4065,0
20241212,200400,10584620,4065,4065,4065,4065,0
20241212,200300,10584620,4065,4065,4065,4065,0
20241212,200200,10584620,4065,4065,4065,4065,0
20241212,200100,10584620,4065,4065,4065,4065,0
20241212,200000,10584620,4065,4065,4065,4065,0
20241212,195900,10584620,4065,4065,4065,4065,0
20241212,195800,10584620,4065,4065,4065,4065,0
20241212,195700,10584620,4065,4065,4065,4065,0
20241212,195600,10584620,4065,4065,4065,4065,0
20241212,195500,10584620,4065,4065,4065,4065,0
20241212,195400,10584620,4065,4065,4065,4065,0
20241212,195300,10584620,4065,4065,4065,4065,0
20241212,195200,10584620,4065,4065,4065,4065,0
20241212,195100,10584620,4065,4065,4065,4065,0
20241212,195000,10584620,4065,4065,4065,4065,0
20241212,194900,10584620,4065,4065,4065,4065,0
20241212,194800,10584620,4065,4065,4065,4065,0
20241212,194700,10584620,4065,4065,4065,4065,0
20241212,194600,10584620,4065,4065,4065,4065,0
20241212,194500,10584620,4065,4065,4065,4065,46
20241212,194400,10584620,4065,4065,4065,4065,0
20241212,194300,10584620,4065,4065,4065,4065,0
20241212,194200,10584620,4065,4065,4065,4065,0
20241212,194100,10584620,4065,4065,4065,4065,0
20241212,194000,10584620,4065,4065,4065,4065,0
20241212,193900,10584620,4065,4065,4065,4065,0
20241212,193800,10584620,4065,4065,4065,4065,0
20241212,193700,10584620,4065,4065,4065,4065,0
20241212,193600,10584620,4065,4065,4065,4065,0
20241212,193500,10584620,4065,4065,4065,4065,0
20241212,193400,10584620,4065,4065,4065,4065,0
20241212,193300,10584620,4065,4065,4065,4065,0
20241212,193200,10584620,4065,4065,4065,4065,0
20241212,193100,10584620,4065,4065,4065,4065,0
20241212,193000,10584620,4065,4065,4065,4065,0
20241212,192900,10584620,4065,4065,4065,4065,0
20241212,192800,10584620,4065,4065,4065,4065,0
20241212,192700,10584620,4065,4065,4065,4065,0
20241212,192600,10584620,4065,4065,4065,4065,0
20241212,192500,10584620,4065,4065,4065,4065,0
20241212,192400,10584620,4065,4065,4065,4065,0
20241212,192300,10584620,4065,4065,4065,4065,0
20241212,192200,10584620,4065,4065,4065,4065,0
20241212,192100,10584620,4065,4065,4065,4065,0
20241212,192000,10584620,4065,4065,4065,4065,0
20241212,191900,10584620,4065,4065,4065,4065,0
20241212,191800,10584620,4065,4065,4065,4065,0
20241212,191700,10584620,4065,4065,4065,4065,0
20241212,191600,10584620,4065,4065,4065,4065,0
20241212,191500,10584620,4065,4065,4065,4065,46
20241212,191400,10584620,4065,4065,4065,4065,0
20241212,191300,10584620,4065,4065,4065,4065,0
20241212,191200,10584620,4065,4065,4065,4065,0
20241212,191100,10584620,4065,4065,4065,4065,0
20241212,191000,10584620,4065,4065,4065,4065,0
20241212,190900,10584620,4065,4065,4065,4065,0
20241212,190800,10584620,4065,4065,4065,4065,0
20241212,190700,10584620,4065,4065,4065,4065,0
20241212,190600,10584620,4065,4065,4065,4065,0
20241212,190500,10584620,4065,4065,4065,4065,0
20241212,190400,10584620,4065,4065,4065,4065,0
20241212,190300,10584620,4065,4065,4065,4065,0
20241212,190200,10584620,4065,4065,4065,4065,0
20241212,190100,10584620,4065,4065,4065,4065,0
20241212,190000,10584620,4065,4065,4065,4065,0
20241212,185900,10584620,4065,4065,4065,4065,0
20241212,185800,10584620,4065,4065,4065,4065,0
20241212,185700,10584620,4065,4065,4065,4065,0
20241212,185600,10584620,4065,4065,4065,4065,0
20241212,185500,10584620,4065,4065,4065,4065,0
20241212,185400,10584620,4065,4065,4065,4065,0
20241212,185300,10584620,4065,4065,4065,4065,0
20241212,185200,10584620,4065,4065,4065,4065,0
20241212,185100,10584620,4065,4065,4065,4065,0
20241212,185000,10584620,4065,4065,4065,4065,0
20241212,184900,10584620,4065,4065,4065,4065,0
20241212,184800,10584620,4065,4065,4065,4065,0
20241212,184700,10584620,4065,4065,4065,4065,0
20241212,184600,10584620,4065,4065,4065,4065,0
20241212,184500,10584620,4065,4065,4065,4065,46
20241212,184400,10584620,4065,4065,4065,4065,0
20241212,184300,10584620,4065,4065,4065,4065,0
20241212,184200,10584620,4065,4065,4065,4065,0
20241212,184100,10584620,4065,4065,4065,4065,0
20241212,184000,10584620,4065,4065,4065,4065,0
20241212,183900,10584620,4065,4065,4065,4065,0
20241212,183800,10584620,4065,4065,4065,4065,0
20241212,183700,10584620,4065,4065,4065,4065,0
20241212,183600,10584620,4065,4065,4065,4065,0
20241212,183500,10584620,4065,4065,4065,4065,0
20241212,183400,10584620,4065,4065,4065,4065,0
20241212,183300,10584620,4065,4065,4065,4065,0
20241212,183200,10584620,4065,4065,4065,4065,0
20241212,183100,10584620,4065,4065,4065,4065,0
20241212,183000,10584620,4065,4065,4065,4065,0
20241212,182900,10584620,4065,4065,4065,4065,0
20241212,182800,10584620,4065,4065,4065,4065,0
20241212,182700,10584620,4065,4065,4065,4065,0
20241212,182600,10584620,4065,4065,4065,4065,0
20241212,182500,10584620,4065,4065,4065,4065,0
20241212,182400,10584620,4065,4065,4065,4065,0
20241212,182300,10584620,4065,4065,4065,4065,0
20241212,182200,10584620,4065,4065,4065,4065,0
20241212,182100,10584620,4065,4065,4065,4065,0
20241212,182000,10584620,4065,4065,4065,4065,0
20241212,181900,10584620,4065,4065,4065,4065,0
20241212,181800,10584620,4065,4065,4065,4065,0
20241212,181700,10584620,4065,4065,4065,4065,0
20241212,181600,10584620,4065,4065,4065,4065,0
20241212,181500,10584620,4065,4065,4065,4065,46
20241212,181400,10584620,4065,4065,4065,4065,0
20241212,181300,10584620,4065,4065,4065,4065,0
20241212,181200,10584620,4065,4065,4065,4065,0
20241212,181100,10584620,4065,4065,4065,4065,0
20241212,181000,10584620,4065,4065,4065,4065,0
20241212,180900,10584620,4065,4065,4065,4065,0
20241212,180800,10584620,4065,4065,4065,4065,0
20241212,180700,10584620,4065,4065,4065,4065,0
20241212,180600,10584620,4065,4065,4065,4065,0
20241212,180500,10584620,4065,4065,4065,4065,0
20241212,180400,10584620,4065,4065,4065,4065,0
20241212,180300,10584620,4065,4065,4065,4065,0
20241212,180200,10584620,4065,4065,4065,4065,0
20241212,180100,10584620,4065,4065,4065,4065,0
20241212,180000,10584620,4065,4065,4065,4065,0
20241212,175900,10584620,4065,4065,4065,4065,0
20241212,175800,10584620,4065,4065,4065,4065,0
20241212,175700,10584620,4065,4065,4065,4065,0
20241212,175600,10584620,4065,4065,4065,4065,0
20241212,175500,10584620,4065,4065,4065,4065,0
20241212,175400,10584620,4065,4065,4065,4065,0
20241212,175300,10584620,4065,4065,4065,4065,0
20241212,175200,10584620,4065,4065,4065,4065,0
20241212,175100,10584620,4065,4065,4065,4065,0
20241212,175000,10584620,4065,4065,4065,4065,0
20241212,174900,10584620,4065,4065,4065,4065,0
20241212,174800,10584620,4065,4065,4065,4065,0
20241212,174700,10584620,4065,4065,4065,4065,0
20241212,174600,10584620,4065,4065,4065,4065,0
20241212,174500,10584620,4065,4065,4065,4065,46
20241212,174400,10584620,4065,4065,4065,4065,0
20241212,174300,10584620,4065,4065,4065,4065,0
20241212,174200,10584620,4065,4065,4065,4065,0
20241212,174100,10584620,4065,4065,4065,4065,0
20241212,174000,10584620,4065,4065,4065,4065,0
20241212,173900,10584620,4065,4065,4065,4065,0
20241212,173800,10584620,4065,4065,4065,4065,0
20241212,173700,10584620,4065,4065,4065,4065,0
20241212,173600,10584620,4065,4065,4065,4065,0
20241212,173500,10584620,4065,4065,4065,4065,0
20241212,173400,10584620,4065,4065,4065,4065,0
20241212,173300,10584620,4065,4065,4065,4065,0
20241212,173200,10584620,4065,4065,4065,4065,0
20241212,173100,10584620,4065,4065,4065,4065,0
20241212,173000,10584620,4065,4065,4065,4065,0
20241212,172900,10584620,4065,4065,4065,4065,0
20241212,172800,10584620,4065,4065,4065,4065,0
20241212,172700,10584620,4065,4065,4065,4065,0
20241212,172600,10584620,4065,4065,4065,4065,0
20241212,172500,10584620,4065,4065,4065,4065,0
20241212,172400,10584620,4065,4065,4065,4065,0
20241212,172300,10584620,4065,4065,4065,4065,0
20241212,172200,10584620,4065,4065,4065,4065,0
20241212,172100,10584620,4065,4065,4065,4065,0
20241212,172000,10584620,4065,4065,4065,4065,0
20241212,171900,10584620,4065,4065,4065,4065,0
20241212,171800,10584620,4065,4065,4065,4065,0
20241212,171700,10584620,4065,4065,4065,4065,0
20241212,171600,10584620,4065,4065,4065,4065,0
20241212,171500,10584620,4065,4065,4065,4065,46
20241212,171400,10584620,4065,4065,4065,4065,0
20241212,171300,10584620,4065,4065,4065,4065,0
20241212,171200,10584620,4065,4065,4065,4065,0
20241212,171100,10584620,4065,4065,4065,4065,0
20241212,171000,10584620,4065,4065,4065,4065,0
20241212,170900,10584620,4065,4065,4065,4065,0
20241212,170800,10584620,4065,4065,4065,4065,0
20241212,170700,10584620,4065,4065,4065,4065,0
20241212,170600,10584620,4065,4065,4065,4065,0
20241212,170500,10584620,4065,4065,4065,4065,0
20241212,170400,10584620,4065,4065,4065,4065,0
20241212,170300,10584620,4065,4065,4065,4065,0
20241212,170200,10584620,4065,4065,4065,4065,0
20241212,170100,10584620,4065,4065,4065,4065,0
20241212,170000,10584620,4065,4065,4065,4065,0
20241212,165900,10584620,4065,4065,4065,4065,0
20241212,165800,10584620,4065,4065,4065,4065,0
20241212,165700,10584620,4065,4065,4065,4065,0
20241212,165600,10584620,4065,4065,4065,4065,0
20241212,165500,10584620,4065,4065,4065,4065,0
20241212,165400,10584620,4065,4065,4065,4065,0
20241212,165300,10584620,4065,4065,4065,4065,0
20241212,165200,10584620,4065,4065,4065,4065,0
20241212,165100,10584620,4065,4065,4065,4065,0
20241212,165000,10584620,4065,4065,4065,4065,0
20241212,164900,10584620,4065,4065,4065,4065,0
20241212,164800,10584620,4065,4065,4065,4065,0
20241212,164700,10584620,4065,4065,4065,4065,0
20241212,164600,10584620,4065,4065,4065,4065,0
20241212,164500,10584620,4065,4065,4065,4065,46
20241212,164400,10584620,4065,4065,4065,4065,0
20241212,164300,10584620,4065,4065,4065,4065,0
20241212,164200,10584620,4065,4065,4065,4065,0
20241212,164100,10584620,4065,4065,4065,4065,0
20241212,164000,10584620,4065,4065,4065,4065,0
20241212,163900,10584620,4065,4065,4065,4065,0
20241212,163800,10584620,4065,4065,4065,4065,0
20241212,163700,10584620,4065,4065,4065,4065,0
20241212,163600,10584620,4065,4065,4065,4065,0
20241212,163500,10584620,4065,4065,4065,4065,0
20241212,163400,10584620,4065,4065,4065,4065,0
20241212,163300,10584620,4065,4065,4065,4065,0
20241212,163200,10584620,4065,4065,4065,4065,0
20241212,163100,10584620,4065,4065,4065,4065,0
20241212,163000,10584620,4065,4065,4065,4065,0
20241212,162900,10584620,4065,4065,4065,4065,0
20241212,162800,10584620,4065,4065,4065,4065,0
20241212,162700,10584620,4065,4065,4065,4065,0
20241212,162600,10584620,4065,4065,4065,4065,0
20241212,162500,10584620,4065,4065,4065,4065,0
20241212,162400,10584620,4065,4065,4065,4065,0
20241212,162300,10584620,4065,4065,4065,4065,0
20241212,162200,10584620,4065,4065,4065,4065,0
20241212,162100,10584620,4065,4065,4065,4065,0
20241212,162000,10584620,4065,4065,4065,4065,0
20241212,161900,10584620,4065,4065,4065,4065,0
20241212,161800,10584620,4065,4065,4065,4065,0
20241212,161700,10584620,4065,4065,4065,4065,0
20241212,161600,10584620,4065,4065,4065,4065,0
20241212,161500,10584620,4065,4065,4065,4065,46
20241212,161400,10584620,4065,4065,4065,4065,0
20241212,161300,10584620,4065,4065,4065,4065,0
20241212,161200,10584620,4065,4065,4065,4065,0
20241212,161100,10584620,4065,4065,4065,4065,0
20241212,161000,10584620,4065,4065,4065,4065,0
20241212,160900,10584620,4065,4065,4065,4065,0
20241212,160800,10584620,4065,4065,4065,4065,0
20241212,160700,10584620,4065,4065,4065,4065,0
20241212,160600,10584620,4065,4065,4065,4065,0
20241212,160500,10584620,4065,4065,4065,4065,0
20241212,160400,10584620,4065,4065,4065,4065,0
20241212,160300,10584620,4065,4065,4065,4065,0
20241212,160200,10584620,4065,4065,4065,4065,0
20241212,160100,10584620,4065,4065,4065,4065,0
20241212,160000,10584620,4065,4065,4065,4065,0
20241212,155900,10584620,4065,4065,4065,4065,0
20241212,155800,10584620,4065,4065,4065,4065,0
20241212,155700,10584620,4065,4065,4065,4065,0
20241212,155600,10584620,4065,4065,4065,4065,0
20241212,155500,10584620,4065,4065,4065,4065,0
20241212,155400,10584620,4065,4065,4065,4065,0
20241212,155300,10584620,4065,4065,4065,4065,0
20241212,155200,10584620,4065,4065,4065,4065,0
20241212,155100,10584620,4065,4065,4065,4065,0
20241212,155000,10584620,4065,4065,4065,4065,0
20241212,154900,10584620,4065,4065,4065,4065,0
20241212,154800,10584620,4065,4065,4065,4065,0
20241212,154700,10584620,4065,4065,4065,4065,0
20241212,154600,10584620,4065,4065,4065,4065,0
20241212,154500,10584620,4065,4065,4065,4065,46
20241212,154400,10584620,4065,4065,4065,4065,0
20241212,154300,10584620,4065,4065,4065,4065,0
20241212,154200,10584620,4065,4065,4065,4065,0
20241212,154100,10584620,4065,4065,4065,4065,0
20241212,154000,10584620,4065,4065,4065,4065,0
20241212,153900,10584620,4065,4065,4065,4065,0
20241212,153800,10584620,4065,4065,4065,4065,0
20241212,153700,10584620,4065,4065,4065,4065,0
20241212,153600,10584620,4065,4065,4065,4065,0
20241212,153500,10584620,4065,4065,4065,4065,0
20241212,153400,10584620,4065,4065,4065,4065,0
20241212,153300,10584620,4065,4065,4065,4065,0
20241212,153200,10584620,4065,4065,4065,4065,0
20241212,153100,10584620,4065,4065,4065,4065,0
20241212,153000,10584620,4065,4065,4065,4065,46
20241212,152900,10397630,4065,4065,4065,4065,0
20241212,152800,10397630,4065,4065,4065,4065,0
20241212,152700,10397630,4065,4065,4065,4065,0
20241212,152600,10397630,4065,4065,4065,4065,0
20241212,152500,10397630,4065,4065,4065,4065,0
20241212,152400,10397630,4065,4065,4065,4065,0
20241212,152300,10397630,4065,4065,4065,4065,0
20241212,152200,10397630,4065,4065,4065,4065,0
20241212,152100,10397630,4065,4065,4065,4065,0
20241212,152000,10397630,4065,4065,4065,4065,0
20241212,151900,10397630,4065,4065,4065,4065,0
20241212,151800,10397630,4065,4065,4065,4065,0
20241212,151700,10397630,4065,4065,4065,4065,0
20241212,151600,10397630,4065,4065,4065,4065,0
20241212,151500,10397630,4065,4065,4065,4065,0
20241212,151400,10397630,4065,4065,4065,4065,0
20241212,151300,10397630,4065,4065,4065,4065,0
20241212,151200,10397630,4065,4065,4065,4065,0
20241212,151100,10397630,4065,4065,4065,4065,0
20241212,151000,10397630,4065,4065,4065,4065,0
20241212,150900,10397630,4065,4065,4065,4065,0
20241212,150800,10397630,4065,4065,4065,4065,1
20241212,150700,10393565,4065,4065,4065,4065,0
20241212,150600,10393565,4065,4065,4065,4065,0
20241212,150500,10393565,4065,4065,4065,4065,0
20241212,150400,10393565,4065,4065,4065,4065,1
20241212,150300,10389500,4065,4065,4065,4065,7
20241212,150200,10361045,4065,4065,4065,4065,0
20241212,150100,10361045,4065,4065,4065,4065,0
20241212,150000,10361045,4065,4065,4065,4065,1
20241212,145900,10356980,4065,4065,4065,4065,0
20241212,145800,10356980,4065,4065,4065,4065,0
20241212,145700,10356980,4065,4065,4065,4065,0
20241212,145600,10356980,4065,4065,4065,4065,1
20241212,145500,10352915,4065,4065,4065,4065,0
20241212,145400,10352915,4065,4065,4065,4065,0
20241212,145300,10352915,4065,4065,4065,4065,0
20241212,145200,10352915,4065,4065,4065,4065,1
20241212,145100,10348850,4065,4065,4065,4065,0
20241212,145000,10348850,4065,4065,4065,4065,0
20241212,144900,10348850,4065,4065,4065,4065,0
20241212,144800,10348850,4065,4065,4065,4065,1
20241212,144700,10344785,4065,4065,4065,4065,0
20241212,144600,10344785,4065,4065,4065,4065,0
20241212,144500,10344785,4065,4065,4065,4065,0
20241212,144400,10344785,4065,4065,4065,4065,1
20241212,144300,10340720,4065,4065,4065,4065,0
20241212,144200,10340720,4065,4065,4065,4065,0
20241212,144100,10340720,4065,4065,4065,4065,0
20241212,144000,10340720,4065,4065,4065,4065,1
20241212,143900,10336655,4065,4065,4065,4065,0
20241212,143800,10336655,4065,4065,4065,4065,0
20241212,143700,10336655,4065,4065,4065,4065,0
20241212,143600,10336655,4065,4060,4065,4060,148
20241212,143500,9735050,4060,4060,4060,4060,0
20241212,143400,9735050,4060,4060,4060,4060,0
20241212,143300,9735050,4060,4060,4060,4060,0
20241212,143200,9735050,4060,4060,4060,4060,1
20241212,143100,9730990,4060,4060,4060,4060,0
20241212,143000,9730990,4060,4060,4060,4060,0
20241212,142900,9730990,4060,4060,4060,4060,0
20241212,142800,9730990,4060,4060,4060,4060,1
20241212,142700,9726930,4060,4060,4060,4060,0
20241212,142600,9726930,4060,4060,4060,4060,0
20241212,142500,9726930,4060,4060,4060,4060,0
20241212,142400,9726930,4060,4060,4060,4060,1
20241212,142300,9722870,4060,4060,4060,4060,0
20241212,142200,9722870,4060,4060,4060,4060,0
20241212,142100,9722870,4060,4060,4060,4060,0
20241212,142000,9722870,4060,4060,4060,4060,1
20241212,141900,9718810,4060,4060,4060,4060,0
20241212,141800,9718810,4060,4060,4060,4060,0
20241212,141700,9718810,4060,4060,4060,4060,0
20241212,141600,9718810,4060,4060,4060,4060,1
20241212,141500,9714750,4060,4060,4060,4060,0
20241212,141400,9714750,4060,4060,4060,4060,0
20241212,141300,9714750,4060,4060,4060,4060,0
20241212,141200,9714750,4060,4060,4060,4060,1
20241212,141100,9710690,4060,4060,4060,4060,0
20241212,141000,9710690,4060,4060,4060,4060,0
20241212,140900,9710690,4060,4060,4060,4060,0
20241212,140800,9710690,4060,4060,4060,4060,2
20241212,140700,9702570,4060,4060,4060,4060,0
20241212,140600,9702570,4060,4060,4060,4060,0
20241212,140500,9702570,4060,4060,4060,4060,0
20241212,140400,9702570,4060,4060,4060,4060,2
20241212,140300,9694450,4060,4060,4060,4060,0
20241212,140200,9694450,4060,4060,4060,4060,0
20241212,140100,9694450,4060,4060,4060,4060,0
20241212,140000,9694450,4060,4060,4060,4060,2
20241212,135900,9686330,4060,4060,4060,4060,0
20241212,135800,9686330,4060,4060,4060,4060,0
20241212,135700,9686330,4060,4060,4060,4060,0
20241212,135600,9686330,4060,4060,4060,4060,2
20241212,135500,9678210,4055,4055,4055,4055,0
20241212,135400,9678210,4055,4055,4055,4055,0
20241212,135300,9678210,4055,4055,4055,4055,0
20241212,135200,9678210,4055,4055,4055,4055,2
20241212,135100,9670100,4050,4050,4050,4050,0
20241212,135000,9670100,4050,4050,4050,4050,0
20241212,134900,9670100,4050,4050,4050,4050,0
20241212,134800,9670100,4050,4050,4050,4050,0
20241212,134700,9670100,4050,4050,4050,4050,0
20241212,134600,9670100,4050,4050,4050,4050,0
20241212,134500,9670100,4050,4050,4050,4050,0
20241212,134400,9670100,4050,4050,4050,4050,0
20241212,134300,9670100,4050,4050,4050,4050,0
20241212,134200,9670100,4050,4050,4050,4050,0
20241212,134100,9670100,4050,4050,4050,4050,0
20241212,134000,9670100,4050,4050,4050,4050,0
20241212,133900,9670100,4050,4050,4050,4050,0
20241212,133800,9670100,4050,4050,4050,4050,0
20241212,133700,9670100,4050,4050,4050,4050,0
20241212,133600,9670100,4050,4050,4050,4050,0
20241212,133500,9670100,4050,4050,4050,4050,0
20241212,133400,9670100,4050,4050,4050,4050,0
20241212,133300,9670100,4050,4050,4050,4050,0
20241212,133200,9670100,4050,4050,4050,4050,0
20241212,133100,9670100,4050,4045,4050,4045,71
20241212,133000,9382875,4040,4040,4040,4040,0
20241212,132900,9382875,4040,4040,4040,4040,0
20241212,132800,9382875,4040,4040,4040,4040,0
20241212,132700,9382875,4040,4040,4040,4040,0
20241212,132600,9382875,4040,4040,4040,4040,0
20241212,132500,9382875,4040,4040,4040,4040,0
20241212,132400,9382875,4040,4040,4040,4040,0
20241212,132300,9382875,4040,4040,4040,4040,0
20241212,132200,9382875,4040,4040,4040,4040,0
20241212,132100,9382875,4040,4040,4040,4040,0
20241212,132000,9382875,4040,4040,4040,4040,0
20241212,131900,9382875,4040,4040,4040,4040,0
20241212,131800,9382875,4040,4040,4040,4040,0
20241212,131700,9382875,4040,4040,4040,4040,0
20241212,131600,9382875,4040,4040,4040,4040,0
20241212,131500,9382875,4040,4040,4040,4040,0
20241212,131400,9382875,4040,4040,4040,4040,0
20241212,131300,9382875,4040,4040,4040,4040,0
20241212,131200,9382875,4040,4040,4040,4040,0
20241212,131100,9382875,4040,4040,4040,4040,0
20241212,131000,9382875,4040,4040,4040,4040,0
20241212,130900,9382875,4040,4040,4040,4040,0
20241212,130800,9382875,4040,4040,4040,4040,0
20241212,130700,9382875,4040,4040,4040,4040,0
20241212,130600,9382875,4040,4040,4040,4040,0
20241212,130500,9382875,4040,4040,4040,4040,0
20241212,130400,9382875,4040,4040,4040,4040,299
20241212,130300,8174915,4040,4040,4040,4040,0
20241212,130200,8174915,4040,4040,4040,4040,1
20241212,130100,8170875,4050,4050,4050,4050,0
20241212,130000,8170875,4050,4050,4050,4050,1
20241212,125900,8166825,4055,4055,4055,4055,0
20241212,125800,8166825,4055,4055,4055,4055,0
20241212,125700,8166825,4055,4055,4055,4055,0
20241212,125600,8166825,4055,4055,4055,4055,0
20241212,125500,8166825,4055,4055,4055,4055,0
20241212,125400,8166825,4055,4055,4055,4055,0
20241212,125300,8166825,4055,4055,4055,4055,0
20241212,125200,8166825,4055,4055,4055,4055,0
20241212,125100,8166825,4055,4055,4055,4055,0
20241212,125000,8166825,4055,4055,4055,4055,0
20241212,124900,8166825,4055,4055,4055,4055,0
20241212,124800,8166825,4055,4055,4055,4055,0
20241212,124700,8166825,4055,4055,4055,4055,0
20241212,124600,8166825,4055,4055,4055,4055,0
20241212,124500,8166825,4055,4055,4055,4055,0
20241212,124400,8166825,4055,4055,4055,4055,0
20241212,124300,8166825,4055,4055,4055,4055,0
20241212,124200,8166825,4055,4055,4055,4055,0
20241212,124100,8166825,4055,4055,4055,4055,0
20241212,124000,8166825,4055,4055,4055,4055,0
20241212,123900,8166825,4055,4055,4055,4055,0
20241212,123800,8166825,4055,4055,4055,4055,0
20241212,123700,8166825,4055,4055,4055,4055,0
20241212,123600,8166825,4055,4055,4055,4055,0
20241212,123500,8166825,4055,4055,4055,4055,0
20241212,123400,8166825,4055,4055,4055,4055,0
20241212,123300,8166825,4055,4055,4055,4055,0
20241212,123200,8166825,4055,4055,4055,4055,0
20241212,123100,8166825,4055,4055,4055,4055,0
20241212,123000,8166825,4055,4055,4055,4055,0
20241212,122900,8166825,4055,4055,4055,4055,0
20241212,122800,8166825,4055,4055,4055,4055,0
20241212,122700,8166825,4055,4055,4055,4055,0
20241212,122600,8166825,4055,4055,4055,4055,0
20241212,122500,8166825,4055,4055,4055,4055,0
20241212,122400,8166825,4055,4055,4055,4055,0
20241212,122300,8166825,4055,4055,4055,4055,1173
20241212,122200,3410310,4050,4050,4050,4050,0
20241212,122100,3410310,4050,4050,4050,4050,0
20241212,122000,3410310,4050,4050,4050,4050,0
20241212,121900,3410310,4050,4050,4050,4050,0
20241212,121800,3410310,4050,4050,4050,4050,105
20241212,121700,2985060,4050,4050,4050,4050,0
20241212,121600,2985060,4050,4050,4050,4050,0
20241212,121500,2985060,4050,4050,4050,4050,0
20241212,121400,2985060,4050,4050,4050,4050,0
20241212,121300,2985060,4050,4050,4050,4050,0
20241212,121200,2985060,4050,4050,4050,4050,0
20241212,121100,2985060,4050,4050,4050,4050,0
20241212,121000,2985060,4050,4050,4050,4050,0
20241212,120900,2985060,4050,4050,4050,4050,0
20241212,120800,2985060,4050,4050,4050,4050,0
20241212,120700,2985060,4050,4050,4050,4050,0
20241212,120600,2985060,4050,4050,4050,4050,0
20241212,120500,2985060,4050,4050,4050,4050,0
20241212,120400,2985060,4050,4050,4050,4050,0
20241212,120300,2985060,4050,4050,4050,4050,0
20241212,120200,2985060,4050,4050,4050,4050,22
20241212,120100,2895960,4055,4055,4055,4055,0
20241212,120000,2895960,4055,4055,4055,4055,0
20241212,115900,2895960,4055,4055,4055,4055,0
20241212,115800,2895960,4055,4055,4055,4055,0
20241212,115700,2895960,4055,4055,4055,4055,0
20241212,115600,2895960,4055,4055,4055,4055,0
20241212,115500,2895960,4055,4055,4055,4055,0
20241212,115400,2895960,4055,4055,4055,4055,0
20241212,115300,2895960,4055,4055,4055,4055,0
20241212,115200,2895960,4055,4055,4055,4055,0
20241212,115100,2895960,4055,4055,4055,4055,0
20241212,115000,2895960,4055,4055,4055,4055,0
20241212,114900,2895960,4055,4055,4055,4055,0
20241212,114800,2895960,4055,4055,4055,4055,0
20241212,114700,2895960,4055,4055,4055,4055,0
20241212,114600,2895960,4055,4055,4055,4055,0
20241212,114500,2895960,4055,4055,4055,4055,0
20241212,114400,2895960,4055,4055,4055,4055,0
20241212,114300,2895960,4055,4055,4055,4055,0
20241212,114200,2895960,4055,4055,4055,4055,0
20241212,114100,2895960,4055,4055,4055,4055,0
20241212,114000,2895960,4055,4055,4055,4055,0
20241212,113900,2895960,4055,4055,4055,4055,0
20241212,113800,2895960,4055,4055,4055,4055,0
20241212,113700,2895960,4055,4055,4055,4055,0
20241212,113600,2895960,4055,4055,4055,4055,0
20241212,113500,2895960,4055,4055,4055,4055,0
20241212,113400,2895960,4055,4055,4055,4055,0
20241212,113300,2895960,4055,4055,4055,4055,0
20241212,113200,2895960,4055,4055,4055,4055,0
20241212,113100,2895960,4055,4055,4055,4055,0
20241212,113000,2895960,4055,4055,4055,4055,0
20241212,112900,2895960,4055,4055,4055,4055,0
20241212,112800,2895960,4055,4055,4055,4055,0
20241212,112700,2895960,4055,4055,4055,4055,0
20241212,112600,2895960,4055,4055,4055,4055,0
20241212,112500,2895960,4055,4055,4055,4055,0
20241212,112400,2895960,4055,4055,4055,4055,0
20241212,112300,2895960,4055,4055,4055,4055,0
20241212,112200,2895960,4055,4055,4055,4055,0
20241212,112100,2895960,4055,4055,4055,4055,0
20241212,112000,2895960,4055,4055,4055,4055,0
20241212,111900,2895960,4055,4055,4055,4055,0
20241212,111800,2895960,4055,4055,4055,4055,0
20241212,111700,2895960,4055,4055,4055,4055,0
20241212,111600,2895960,4055,4055,4055,4055,0
20241212,111500,2895960,4055,4055,4055,4055,0
20241212,111400,2895960,4055,4055,4055,4055,0
20241212,111300,2895960,4055,4055,4055,4055,0
20241212,111200,2895960,4055,4055,4055,4055,0
20241212,111100,2895960,4055,4055,4055,4055,108
20241212,111000,2458020,4065,4065,4065,4065,0
20241212,110900,2458020,4065,4065,4065,4065,0
20241212,110800,2458020,4065,4065,4065,4065,0
20241212,110700,2458020,4065,4065,4065,4065,0
20241212,110600,2458020,4065,4065,4065,4065,0
20241212,110500,2458020,4065,4065,4065,4065,0
20241212,110400,2458020,4065,4065,4065,4065,0
20241212,110300,2458020,4065,4065,4065,4065,0
20241212,110200,2458020,4065,4065,4065,4065,0
20241212,110100,2458020,4065,4065,4065,4065,0
20241212,110000,2458020,4065,4065,4065,4065,0
20241212,105900,2458020,4065,4065,4065,4065,0
20241212,105800,2458020,4065,4065,4065,4065,0
20241212,105700,2458020,4065,4065,4065,4065,0
20241212,105600,2458020,4065,4065,4065,4065,0
20241212,105500,2458020,4065,4065,4065,4065,0
20241212,105400,2458020,4065,4065,4065,4065,0
20241212,105300,2458020,4065,4065,4065,4065,0
20241212,105200,2458020,4065,4065,4065,4065,0
20241212,105100,2458020,4065,4065,4065,4065,0
20241212,105000,2458020,4065,4065,4065,4065,0
20241212,104900,2458020,4065,4065,4065,4065,0
20241212,104800,2458020,4065,4065,4065,4065,0
20241212,104700,2458020,4065,4065,4065,4065,0
20241212,104600,2458020,4065,4065,4065,4065,0
20241212,104500,2458020,4065,4065,4065,4065,1
20241212,104400,2453955,4065,4065,4065,4065,0
20241212,104300,2453955,4065,4065,4065,4065,6
20241212,104200,2429565,4070,4070,4070,4070,0
20241212,104100,2429565,4070,4070,4070,4070,0
20241212,104000,2429565,4070,4070,4070,4070,0
20241212,103900,2429565,4070,4070,4070,4070,0
20241212,103800,2429565,4070,4070,4070,4070,0
20241212,103700,2429565,4070,4070,4070,4070,0
20241212,103600,2429565,4070,4070,4070,4070,0
20241212,103500,2429565,4070,4070,4070,4070,0
20241212,103400,2429565,4070,4070,4070,4070,0
20241212,103300,2429565,4070,4070,4070,4070,0
20241212,103200,2429565,4070,4070,4070,4070,0
20241212,103100,2429565,4070,4070,4070,4070,0
20241212,103000,2429565,4070,4070,4070,4070,0
20241212,102900,2429565,4070,4070,4070,4070,0
20241212,102800,2429565,4070,4070,4070,4070,0
20241212,102700,2429565,4070,4070,4070,4070,0
20241212,102600,2429565,4070,4070,4070,4070,0
20241212,102500,2429565,4070,4070,4070,4070,0
20241212,102400,2429565,4070,4070,4070,4070,0
20241212,102300,2429565,4070,4070,4070,4070,0
20241212,102200,2429565,4070,4070,4070,4070,0
20241212,102100,2429565,4070,4070,4070,4070,0
20241212,102000,2429565,4070,4070,4070,4070,4
20241212,101900,2413285,4070,4070,4070,4070,0
20241212,101800,2413285,4070,4070,4070,4070,0
20241212,101700,2413285,4070,4070,4070,4070,0
20241212,101600,2413285,4070,4070,4070,4070,22
20241212,101500,2323745,4070,4070,4070,4070,0
20241212,101400,2323745,4070,4070,4070,4070,0
20241212,101300,2323745,4070,4070,4070,4070,0
20241212,101200,2323745,4070,4070,4070,4070,0
20241212,101100,2323745,4070,4070,4070,4070,0
20241212,101000,2323745,4070,4070,4070,4070,0
20241212,100900,2323745,4070,4070,4070,4070,0
20241212,100800,2323745,4070,4070,4070,4070,0
20241212,100700,2323745,4070,4070,4070,4070,0
20241212,100600,2323745,4070,4070,4070,4070,0
20241212,100500,2323745,4070,4070,4070,4070,0
20241212,100400,2323745,4070,4070,4070,4070,0
20241212,100300,2323745,4070,4070,4070,4070,0
20241212,100200,2323745,4070,4070,4070,4070,0
20241212,100100,2323745,4070,4070,4070,4070,0
20241212,100000,2323745,4070,4070,4070,4070,0
20241212,095900,2323745,4070,4070,4070,4070,0
20241212,095800,2323745,4070,4070,4070,4070,0
20241212,095700,2323745,4070,4070,4070,4070,0
20241212,095600,2323745,4070,4070,4070,4070,0
20241212,095500,2323745,4070,4070,4070,4070,0
20241212,095400,2323745,4070,4070,4070,4070,0
20241212,095300,2323745,4070,4070,4070,4070,0
20241212,095200,2323745,4070,4070,4070,4070,0
20241212,095100,2323745,4070,4070,4070,4070,0
20241212,095000,2323745,4070,4070,4070,4070,0
20241212,094900,2323745,4070,4070,4070,4070,0
20241212,094800,2323745,4070,4070,4070,4070,0
20241212,094700,2323745,4070,4070,4070,4070,0
20241212,094600,2323745,4070,4070,4070,4070,0
20241212,094500,2323745,4070,4070,4070,4070,0
20241212,094400,2323745,4070,4070,4070,4070,0
20241212,094300,2323745,4070,4070,4070,4070,0
20241212,094200,2323745,4070,4070,4070,4070,0
20241212,094100,2323745,4070,4070,4070,4070,0
20241212,094000,2323745,4070,4070,4070,4070,24
20241212,093900,2226065,4065,4065,4065,4065,0
20241212,093800,2226065,4065,4065,4065,4065,5
20241212,093700,2205740,4065,4065,4065,4065,0
20241212,093600,2205740,4065,4060,4065,4060,114
20241212,093500,1742405,4065,4065,4065,4065,0
20241212,093400,1742405,4065,4065,4065,4065,0
20241212,093300,1742405,4065,4065,4065,4065,0
20241212,093200,1742405,4065,4065,4065,4065,1
20241212,093100,1738340,4025,4025,4025,4025,0
20241212,093000,1738340,4025,4025,4025,4025,20
20241212,092900,1657840,4020,4020,4020,4020,0
20241212,092800,1657840,4020,4075,4075,4020,313
20241212,092700,388575,4080,4080,4080,4080,0
20241212,092600,388575,4080,4080,4080,4080,0
20241212,092500,388575,4080,4080,4080,4080,25
20241212,092400,286575,4080,4080,4080,4080,0
20241212,092300,286575,4080,4080,4080,4080,0
20241212,092200,286575,4080,4080,4080,4080,0
20241212,092100,286575,4080,4080,4080,4080,0
20241212,092000,286575,4080,4080,4080,4080,0
20241212,091900,286575,4080,4080,4080,4080,0
20241212,091800,286575,4080,4080,4080,4080,0
20241212,091700,286575,4080,4080,4080,4080,0
20241212,091600,286575,4080,4080,4080,4080,0
20241212,091500,286575,4080,4080,4080,4080,0
20241212,091400,286575,4080,4080,4080,4080,0
20241212,091300,286575,4080,4080,4080,4080,5
20241212,091200,266175,4100,4100,4100,4100,0
20241212,091100,266175,4100,4100,4100,4100,0
20241212,091000,266175,4100,4100,4100,4100,0
20241212,090900,266175,4100,4100,4100,4100,0
20241212,090800,266175,4100,4100,4100,4100,0
20241212,090700,266175,4100,4100,4100,4100,0
20241212,090600,266175,4100,4100,4100,4100,0
20241212,090500,266175,4100,4100,4100,4100,0
20241212,090400,266175,4100,4100,4100,4100,0
20241212,090300,266175,4100,4100,4100,4100,0
20241212,090200,266175,4100,4100,4100,4100,0
20241212,090100,266175,4100,4100,4100,4100,0
20241212,090000,266175,4100,4075,4100,4075,65