KissMeData/192250/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,202800,126853780,7580,7580,7580,7580,22
20241212,202700,126853780,7580,7580,7580,7580,0
20241212,202600,126853780,7580,7580,7580,7580,0
20241212,202500,126853780,7580,7580,7580,7580,0
20241212,202400,126853780,7580,7580,7580,7580,0
20241212,202300,126853780,7580,7580,7580,7580,0
20241212,202200,126853780,7580,7580,7580,7580,0
20241212,202100,126853780,7580,7580,7580,7580,0
20241212,202000,126853780,7580,7580,7580,7580,0
20241212,201900,126853780,7580,7580,7580,7580,0
20241212,201800,126853780,7580,7580,7580,7580,0
20241212,201700,126853780,7580,7580,7580,7580,0
20241212,201600,126853780,7580,7580,7580,7580,0
20241212,201500,126853780,7580,7580,7580,7580,0
20241212,201400,126853780,7580,7580,7580,7580,0
20241212,201300,126853780,7580,7580,7580,7580,0
20241212,201200,126853780,7580,7580,7580,7580,0
20241212,201100,126853780,7580,7580,7580,7580,0
20241212,201000,126853780,7580,7580,7580,7580,0
20241212,200900,126853780,7580,7580,7580,7580,0
20241212,200800,126853780,7580,7580,7580,7580,0
20241212,200700,126853780,7580,7580,7580,7580,0
20241212,200600,126853780,7580,7580,7580,7580,0
20241212,200500,126853780,7580,7580,7580,7580,0
20241212,200400,126853780,7580,7580,7580,7580,0
20241212,200300,126853780,7580,7580,7580,7580,0
20241212,200200,126853780,7580,7580,7580,7580,0
20241212,200100,126853780,7580,7580,7580,7580,0
20241212,200000,126853780,7580,7580,7580,7580,0
20241212,195900,126853780,7580,7580,7580,7580,0
20241212,195800,126853780,7580,7580,7580,7580,22
20241212,195700,126853780,7580,7580,7580,7580,0
20241212,195600,126853780,7580,7580,7580,7580,0
20241212,195500,126853780,7580,7580,7580,7580,0
20241212,195400,126853780,7580,7580,7580,7580,0
20241212,195300,126853780,7580,7580,7580,7580,0
20241212,195200,126853780,7580,7580,7580,7580,0
20241212,195100,126853780,7580,7580,7580,7580,0
20241212,195000,126853780,7580,7580,7580,7580,0
20241212,194900,126853780,7580,7580,7580,7580,0
20241212,194800,126853780,7580,7580,7580,7580,0
20241212,194700,126853780,7580,7580,7580,7580,0
20241212,194600,126853780,7580,7580,7580,7580,0
20241212,194500,126853780,7580,7580,7580,7580,0
20241212,194400,126853780,7580,7580,7580,7580,0
20241212,194300,126853780,7580,7580,7580,7580,0
20241212,194200,126853780,7580,7580,7580,7580,0
20241212,194100,126853780,7580,7580,7580,7580,0
20241212,194000,126853780,7580,7580,7580,7580,0
20241212,193900,126853780,7580,7580,7580,7580,0
20241212,193800,126853780,7580,7580,7580,7580,0
20241212,193700,126853780,7580,7580,7580,7580,0
20241212,193600,126853780,7580,7580,7580,7580,0
20241212,193500,126853780,7580,7580,7580,7580,0
20241212,193400,126853780,7580,7580,7580,7580,0
20241212,193300,126853780,7580,7580,7580,7580,0
20241212,193200,126853780,7580,7580,7580,7580,0
20241212,193100,126853780,7580,7580,7580,7580,0
20241212,193000,126853780,7580,7580,7580,7580,0
20241212,192900,126853780,7580,7580,7580,7580,0
20241212,192800,126853780,7580,7580,7580,7580,22
20241212,192700,126853780,7580,7580,7580,7580,0
20241212,192600,126853780,7580,7580,7580,7580,0
20241212,192500,126853780,7580,7580,7580,7580,0
20241212,192400,126853780,7580,7580,7580,7580,0
20241212,192300,126853780,7580,7580,7580,7580,0
20241212,192200,126853780,7580,7580,7580,7580,0
20241212,192100,126853780,7580,7580,7580,7580,0
20241212,192000,126853780,7580,7580,7580,7580,0
20241212,191900,126853780,7580,7580,7580,7580,0
20241212,191800,126853780,7580,7580,7580,7580,0
20241212,191700,126853780,7580,7580,7580,7580,0
20241212,191600,126853780,7580,7580,7580,7580,0
20241212,191500,126853780,7580,7580,7580,7580,0
20241212,191400,126853780,7580,7580,7580,7580,0
20241212,191300,126853780,7580,7580,7580,7580,0
20241212,191200,126853780,7580,7580,7580,7580,0
20241212,191100,126853780,7580,7580,7580,7580,0
20241212,191000,126853780,7580,7580,7580,7580,0
20241212,190900,126853780,7580,7580,7580,7580,0
20241212,190800,126853780,7580,7580,7580,7580,0
20241212,190700,126853780,7580,7580,7580,7580,0
20241212,190600,126853780,7580,7580,7580,7580,0
20241212,190500,126853780,7580,7580,7580,7580,0
20241212,190400,126853780,7580,7580,7580,7580,0
20241212,190300,126853780,7580,7580,7580,7580,0
20241212,190200,126853780,7580,7580,7580,7580,0
20241212,190100,126853780,7580,7580,7580,7580,0
20241212,190000,126853780,7580,7580,7580,7580,0
20241212,185900,126853780,7580,7580,7580,7580,0
20241212,185800,126853780,7580,7580,7580,7580,22
20241212,185700,126853780,7580,7580,7580,7580,0
20241212,185600,126853780,7580,7580,7580,7580,0
20241212,185500,126853780,7580,7580,7580,7580,0
20241212,185400,126853780,7580,7580,7580,7580,0
20241212,185300,126853780,7580,7580,7580,7580,0
20241212,185200,126853780,7580,7580,7580,7580,0
20241212,185100,126853780,7580,7580,7580,7580,0
20241212,185000,126853780,7580,7580,7580,7580,0
20241212,184900,126853780,7580,7580,7580,7580,0
20241212,184800,126853780,7580,7580,7580,7580,0
20241212,184700,126853780,7580,7580,7580,7580,0
20241212,184600,126853780,7580,7580,7580,7580,0
20241212,184500,126853780,7580,7580,7580,7580,0
20241212,184400,126853780,7580,7580,7580,7580,0
20241212,184300,126853780,7580,7580,7580,7580,0
20241212,184200,126853780,7580,7580,7580,7580,0
20241212,184100,126853780,7580,7580,7580,7580,0
20241212,184000,126853780,7580,7580,7580,7580,0
20241212,183900,126853780,7580,7580,7580,7580,0
20241212,183800,126853780,7580,7580,7580,7580,0
20241212,183700,126853780,7580,7580,7580,7580,0
20241212,183600,126853780,7580,7580,7580,7580,0
20241212,183500,126853780,7580,7580,7580,7580,0
20241212,183400,126853780,7580,7580,7580,7580,0
20241212,183300,126853780,7580,7580,7580,7580,0
20241212,183200,126853780,7580,7580,7580,7580,0
20241212,183100,126853780,7580,7580,7580,7580,0
20241212,183000,126853780,7580,7580,7580,7580,0
20241212,182900,126853780,7580,7580,7580,7580,0
20241212,182800,126853780,7580,7580,7580,7580,22
20241212,182700,126853780,7580,7580,7580,7580,0
20241212,182600,126853780,7580,7580,7580,7580,0
20241212,182500,126853780,7580,7580,7580,7580,0
20241212,182400,126853780,7580,7580,7580,7580,0
20241212,182300,126853780,7580,7580,7580,7580,0
20241212,182200,126853780,7580,7580,7580,7580,0
20241212,182100,126853780,7580,7580,7580,7580,0
20241212,182000,126853780,7580,7580,7580,7580,0
20241212,181900,126853780,7580,7580,7580,7580,0
20241212,181800,126853780,7580,7580,7580,7580,0
20241212,181700,126853780,7580,7580,7580,7580,0
20241212,181600,126853780,7580,7580,7580,7580,0
20241212,181500,126853780,7580,7580,7580,7580,0
20241212,181400,126853780,7580,7580,7580,7580,0
20241212,181300,126853780,7580,7580,7580,7580,0
20241212,181200,126853780,7580,7580,7580,7580,0
20241212,181100,126853780,7580,7580,7580,7580,0
20241212,181000,126853780,7580,7580,7580,7580,0
20241212,180900,126853780,7580,7580,7580,7580,0
20241212,180800,126853780,7580,7580,7580,7580,0
20241212,180700,126853780,7580,7580,7580,7580,0
20241212,180600,126853780,7580,7580,7580,7580,0
20241212,180500,126853780,7580,7580,7580,7580,0
20241212,180400,126853780,7580,7580,7580,7580,0
20241212,180300,126853780,7580,7580,7580,7580,0
20241212,180200,126853780,7580,7580,7580,7580,0
20241212,180100,126853780,7580,7580,7580,7580,0
20241212,180000,126853780,7580,7580,7580,7580,0
20241212,175900,126853780,7580,7580,7580,7580,0
20241212,175800,126853780,7580,7580,7580,7580,22
20241212,175700,126853780,7580,7580,7580,7580,0
20241212,175600,126853780,7580,7580,7580,7580,0
20241212,175500,126853780,7580,7580,7580,7580,0
20241212,175400,126853780,7580,7580,7580,7580,0
20241212,175300,126853780,7580,7580,7580,7580,0
20241212,175200,126853780,7580,7580,7580,7580,0
20241212,175100,126853780,7580,7580,7580,7580,0
20241212,175000,126853780,7580,7580,7580,7580,0
20241212,174900,126853780,7580,7580,7580,7580,0
20241212,174800,126853780,7580,7580,7580,7580,0
20241212,174700,126853780,7580,7580,7580,7580,0
20241212,174600,126853780,7580,7580,7580,7580,0
20241212,174500,126853780,7580,7580,7580,7580,0
20241212,174400,126853780,7580,7580,7580,7580,0
20241212,174300,126853780,7580,7580,7580,7580,0
20241212,174200,126853780,7580,7580,7580,7580,0
20241212,174100,126853780,7580,7580,7580,7580,0
20241212,174000,126853780,7580,7580,7580,7580,0
20241212,173900,126853780,7580,7580,7580,7580,0
20241212,173800,126853780,7580,7580,7580,7580,0
20241212,173700,126853780,7580,7580,7580,7580,0
20241212,173600,126853780,7580,7580,7580,7580,0
20241212,173500,126853780,7580,7580,7580,7580,0
20241212,173400,126853780,7580,7580,7580,7580,0
20241212,173300,126853780,7580,7580,7580,7580,0
20241212,173200,126853780,7580,7580,7580,7580,0
20241212,173100,126853780,7580,7580,7580,7580,0
20241212,173000,126853780,7580,7580,7580,7580,0
20241212,172900,126853780,7580,7580,7580,7580,0
20241212,172800,126853780,7580,7580,7580,7580,22
20241212,172700,126853780,7580,7580,7580,7580,0
20241212,172600,126853780,7580,7580,7580,7580,0
20241212,172500,126853780,7580,7580,7580,7580,0
20241212,172400,126853780,7580,7580,7580,7580,0
20241212,172300,126853780,7580,7580,7580,7580,0
20241212,172200,126853780,7580,7580,7580,7580,0
20241212,172100,126853780,7580,7580,7580,7580,0
20241212,172000,126853780,7580,7580,7580,7580,0
20241212,171900,126853780,7580,7580,7580,7580,0
20241212,171800,126853780,7580,7580,7580,7580,0
20241212,171700,126853780,7580,7580,7580,7580,0
20241212,171600,126853780,7580,7580,7580,7580,0
20241212,171500,126853780,7580,7580,7580,7580,0
20241212,171400,126853780,7580,7580,7580,7580,0
20241212,171300,126853780,7580,7580,7580,7580,0
20241212,171200,126853780,7580,7580,7580,7580,0
20241212,171100,126853780,7580,7580,7580,7580,0
20241212,171000,126853780,7580,7580,7580,7580,0
20241212,170900,126853780,7580,7580,7580,7580,0
20241212,170800,126853780,7580,7580,7580,7580,0
20241212,170700,126853780,7580,7580,7580,7580,0
20241212,170600,126853780,7580,7580,7580,7580,0
20241212,170500,126853780,7580,7580,7580,7580,0
20241212,170400,126853780,7580,7580,7580,7580,0
20241212,170300,126853780,7580,7580,7580,7580,0
20241212,170200,126853780,7580,7580,7580,7580,0
20241212,170100,126853780,7580,7580,7580,7580,0
20241212,170000,126853780,7580,7580,7580,7580,0
20241212,165900,126853780,7580,7580,7580,7580,0
20241212,165800,126853780,7580,7580,7580,7580,22
20241212,165700,126853780,7580,7580,7580,7580,0
20241212,165600,126853780,7580,7580,7580,7580,0
20241212,165500,126853780,7580,7580,7580,7580,0
20241212,165400,126853780,7580,7580,7580,7580,0
20241212,165300,126853780,7580,7580,7580,7580,0
20241212,165200,126853780,7580,7580,7580,7580,0
20241212,165100,126853780,7580,7580,7580,7580,0
20241212,165000,126853780,7580,7580,7580,7580,0
20241212,164900,126853780,7580,7580,7580,7580,0
20241212,164800,126853780,7580,7580,7580,7580,0
20241212,164700,126853780,7580,7580,7580,7580,0
20241212,164600,126853780,7580,7580,7580,7580,0
20241212,164500,126853780,7580,7580,7580,7580,0
20241212,164400,126853780,7580,7580,7580,7580,0
20241212,164300,126853780,7580,7580,7580,7580,0
20241212,164200,126853780,7580,7580,7580,7580,0
20241212,164100,126853780,7580,7580,7580,7580,0
20241212,164000,126853780,7580,7580,7580,7580,0
20241212,163900,126853780,7580,7580,7580,7580,0
20241212,163800,126853780,7580,7580,7580,7580,0
20241212,163700,126853780,7580,7580,7580,7580,0
20241212,163600,126853780,7580,7580,7580,7580,0
20241212,163500,126853780,7580,7580,7580,7580,0
20241212,163400,126853780,7580,7580,7580,7580,0
20241212,163300,126853780,7580,7580,7580,7580,0
20241212,163200,126853780,7580,7580,7580,7580,0
20241212,163100,126853780,7580,7580,7580,7580,0
20241212,163000,126853780,7580,7580,7580,7580,0
20241212,162900,126853780,7580,7580,7580,7580,0
20241212,162800,126853780,7580,7580,7580,7580,22
20241212,162700,126853780,7580,7580,7580,7580,0
20241212,162600,126853780,7580,7580,7580,7580,0
20241212,162500,126853780,7580,7580,7580,7580,0
20241212,162400,126853780,7580,7580,7580,7580,0
20241212,162300,126853780,7580,7580,7580,7580,0
20241212,162200,126853780,7580,7580,7580,7580,0
20241212,162100,126853780,7580,7580,7580,7580,0
20241212,162000,126853780,7580,7580,7580,7580,0
20241212,161900,126853780,7580,7580,7580,7580,0
20241212,161800,126853780,7580,7580,7580,7580,0
20241212,161700,126853780,7580,7580,7580,7580,0
20241212,161600,126853780,7580,7580,7580,7580,0
20241212,161500,126853780,7580,7580,7580,7580,0
20241212,161400,126853780,7580,7580,7580,7580,0
20241212,161300,126853780,7580,7580,7580,7580,0
20241212,161200,126853780,7580,7580,7580,7580,0
20241212,161100,126853780,7580,7580,7580,7580,0
20241212,161000,126853780,7580,7580,7580,7580,0
20241212,160900,126853780,7580,7580,7580,7580,0
20241212,160800,126853780,7580,7580,7580,7580,0
20241212,160700,126853780,7580,7580,7580,7580,0
20241212,160600,126853780,7580,7580,7580,7580,0
20241212,160500,126853780,7580,7580,7580,7580,0
20241212,160400,126853780,7580,7580,7580,7580,0
20241212,160300,126853780,7580,7580,7580,7580,0
20241212,160200,126853780,7580,7580,7580,7580,0
20241212,160100,126853780,7580,7580,7580,7580,0
20241212,160000,126853780,7580,7580,7580,7580,0
20241212,155900,126853780,7580,7580,7580,7580,0
20241212,155800,126853780,7580,7580,7580,7580,22
20241212,155700,126853780,7580,7580,7580,7580,0
20241212,155600,126853780,7580,7580,7580,7580,0
20241212,155500,126853780,7580,7580,7580,7580,0
20241212,155400,126853780,7580,7580,7580,7580,0
20241212,155300,126853780,7580,7580,7580,7580,0
20241212,155200,126853780,7580,7580,7580,7580,0
20241212,155100,126853780,7580,7580,7580,7580,0
20241212,155000,126853780,7580,7580,7580,7580,0
20241212,154900,126853780,7580,7580,7580,7580,0
20241212,154800,126853780,7580,7580,7580,7580,0
20241212,154700,126853780,7580,7580,7580,7580,0
20241212,154600,126853780,7580,7580,7580,7580,0
20241212,154500,126853780,7580,7580,7580,7580,0
20241212,154400,126853780,7580,7580,7580,7580,0
20241212,154300,126853780,7580,7580,7580,7580,0
20241212,154200,126853780,7580,7580,7580,7580,0
20241212,154100,126853780,7580,7580,7580,7580,0
20241212,154000,126853780,7580,7580,7580,7580,0
20241212,153900,126853780,7580,7580,7580,7580,0
20241212,153800,126853780,7580,7580,7580,7580,0
20241212,153700,126853780,7580,7580,7580,7580,0
20241212,153600,126853780,7580,7580,7580,7580,0
20241212,153500,126853780,7580,7580,7580,7580,0
20241212,153400,126853780,7580,7580,7580,7580,0
20241212,153300,126853780,7580,7580,7580,7580,0
20241212,153200,126853780,7580,7580,7580,7580,0
20241212,153100,126853780,7580,7580,7580,7580,0
20241212,153000,126853780,7580,7580,7580,7580,22
20241212,152900,126687020,7620,7620,7620,7620,0
20241212,152800,126687020,7620,7620,7620,7620,0
20241212,152700,126687020,7620,7620,7620,7620,0
20241212,152600,126687020,7620,7620,7620,7620,0
20241212,152500,126687020,7620,7620,7620,7620,0
20241212,152400,126687020,7620,7620,7620,7620,0
20241212,152300,126687020,7620,7620,7620,7620,0
20241212,152200,126687020,7620,7620,7620,7620,0
20241212,152100,126687020,7620,7620,7620,7620,0
20241212,152000,126687020,7620,7620,7620,7620,0
20241212,151900,126687020,7620,7620,7620,7620,0
20241212,151800,126687020,7620,7620,7620,7620,14
20241212,151700,126580340,7580,7580,7580,7580,0
20241212,151600,126580340,7580,7580,7580,7580,0
20241212,151500,126580340,7580,7600,7600,7580,300
20241212,151400,124302200,7620,7620,7620,7620,1
20241212,151300,124294580,7630,7630,7630,7630,0
20241212,151200,124294580,7630,7630,7630,7630,12
20241212,151100,124203020,7620,7620,7620,7620,0
20241212,151000,124203020,7620,7620,7620,7620,28
20241212,150900,123989660,7620,7620,7620,7620,14
20241212,150800,123882980,7600,7600,7600,7600,0
20241212,150700,123882980,7600,7600,7600,7600,0
20241212,150600,123882980,7600,7600,7600,7600,0
20241212,150500,123882980,7600,7600,7600,7600,1
20241212,150400,123875380,7620,7620,7620,7620,3
20241212,150300,123852520,7640,7640,7640,7640,0
20241212,150200,123852520,7640,7640,7640,7640,0
20241212,150100,123852520,7640,7640,7640,7640,0
20241212,150000,123852520,7640,7640,7640,7640,0
20241212,145900,123852520,7640,7640,7640,7640,0
20241212,145800,123852520,7640,7640,7640,7640,0
20241212,145700,123852520,7640,7640,7640,7640,1
20241212,145600,123844880,7590,7590,7590,7590,0
20241212,145500,123844880,7590,7590,7590,7590,0
20241212,145400,123844880,7590,7590,7590,7590,0
20241212,145300,123844880,7590,7590,7590,7590,0
20241212,145200,123844880,7590,7590,7590,7590,0
20241212,145100,123844880,7590,7590,7590,7590,0
20241212,145000,123844880,7590,7590,7590,7590,4
20241212,144900,123814520,7670,7670,7670,7670,0
20241212,144800,123814520,7670,7670,7670,7670,0
20241212,144700,123814520,7670,7670,7670,7670,0
20241212,144600,123814520,7670,7670,7670,7670,0
20241212,144500,123814520,7670,7670,7670,7670,0
20241212,144400,123814520,7670,7670,7670,7670,0
20241212,144300,123814520,7670,7670,7670,7670,0
20241212,144200,123814520,7670,7670,7670,7670,0
20241212,144100,123814520,7670,7670,7670,7670,1
20241212,144000,123806850,7620,7620,7620,7620,0
20241212,143900,123806850,7620,7620,7620,7620,0
20241212,143800,123806850,7620,7620,7620,7620,0
20241212,143700,123806850,7620,7620,7620,7620,0
20241212,143600,123806850,7620,7620,7620,7620,0
20241212,143500,123806850,7620,7620,7620,7620,647
20241212,143400,118876710,7620,7620,7620,7620,0
20241212,143300,118876710,7620,7620,7620,7620,19
20241212,143200,118731930,7620,7620,7620,7620,0
20241212,143100,118731930,7620,7620,7620,7620,0
20241212,143000,118731930,7620,7620,7620,7620,0
20241212,142900,118731930,7620,7620,7620,7620,0
20241212,142800,118731930,7620,7620,7620,7620,0
20241212,142700,118731930,7620,7620,7620,7620,19
20241212,142600,118587150,7670,7670,7670,7670,0
20241212,142500,118587150,7670,7670,7670,7670,0
20241212,142400,118587150,7670,7670,7670,7670,0
20241212,142300,118587150,7670,7670,7670,7670,0
20241212,142200,118587150,7670,7670,7670,7670,0
20241212,142100,118587150,7670,7680,7680,7670,2
20241212,142000,118571800,7680,7680,7680,7680,702
20241212,141900,113180440,7670,7670,7670,7670,0
20241212,141800,113180440,7670,7670,7670,7670,0
20241212,141700,113180440,7670,7670,7670,7670,0
20241212,141600,113180440,7670,7670,7670,7670,0
20241212,141500,113180440,7670,7670,7670,7670,0
20241212,141400,113180440,7670,7670,7670,7670,300
20241212,141300,110879440,7620,7620,7620,7620,0
20241212,141200,110879440,7620,7620,7620,7620,0
20241212,141100,110879440,7620,7620,7620,7620,0
20241212,141000,110879440,7620,7620,7620,7620,19
20241212,140900,110734660,7620,7620,7620,7620,0
20241212,140800,110734660,7620,7620,7620,7620,0
20241212,140700,110734660,7620,7620,7620,7620,0
20241212,140600,110734660,7620,7620,7620,7620,200
20241212,140500,109210660,7670,7670,7670,7670,0
20241212,140400,109210660,7670,7670,7670,7670,0
20241212,140300,109210660,7670,7670,7670,7670,0
20241212,140200,109210660,7670,7670,7670,7670,0
20241212,140100,109210660,7670,7670,7670,7670,20
20241212,140000,109057260,7670,7630,7670,7630,200
20241212,135900,107528370,7620,7620,7620,7620,0
20241212,135800,107528370,7620,7620,7620,7620,0
20241212,135700,107528370,7620,7620,7620,7620,0
20241212,135600,107528370,7620,7620,7620,7620,200
20241212,135500,106004370,7620,7620,7620,7620,0
20241212,135400,106004370,7620,7620,7620,7620,0
20241212,135300,106004370,7620,7620,7620,7620,0
20241212,135200,106004370,7620,7620,7620,7620,0
20241212,135100,106004370,7620,7620,7620,7620,0
20241212,135000,106004370,7620,7620,7620,7620,0
20241212,134900,106004370,7620,7620,7620,7620,0
20241212,134800,106004370,7620,7620,7620,7620,0
20241212,134700,106004370,7620,7620,7620,7620,0
20241212,134600,106004370,7620,7620,7620,7620,100
20241212,134500,105242370,7620,7620,7620,7620,0
20241212,134400,105242370,7620,7600,7620,7600,210
20241212,134300,103642610,7600,7600,7600,7600,0
20241212,134200,103642610,7600,7600,7600,7600,0
20241212,134100,103642610,7600,7600,7600,7600,0
20241212,134000,103642610,7600,7600,7600,7600,40
20241212,133900,103338610,7570,7570,7570,7570,0
20241212,133800,103338610,7570,7570,7570,7570,0
20241212,133700,103338610,7570,7570,7570,7570,0
20241212,133600,103338610,7570,7570,7570,7570,0
20241212,133500,103338610,7570,7570,7570,7570,0
20241212,133400,103338610,7570,7570,7570,7570,15
20241212,133300,103225060,7570,7570,7570,7570,0
20241212,133200,103225060,7570,7570,7570,7570,19
20241212,133100,103081230,7660,7660,7660,7660,0
20241212,133000,103081230,7660,7660,7660,7660,0
20241212,132900,103081230,7660,7660,7660,7660,0
20241212,132800,103081230,7660,7610,7660,7550,589
20241212,132700,98613760,7660,7660,7660,7660,0
20241212,132600,98613760,7660,7660,7660,7660,0
20241212,132500,98613760,7660,7660,7660,7660,20
20241212,132400,98460560,7660,7660,7660,7660,0
20241212,132300,98460560,7660,7660,7660,7660,0
20241212,132200,98460560,7660,7660,7660,7660,0
20241212,132100,98460560,7660,7660,7660,7660,4
20241212,132000,98429920,7660,7640,7660,7640,100
20241212,131900,97664110,7600,7600,7600,7600,0
20241212,131800,97664110,7600,7600,7600,7600,0
20241212,131700,97664110,7600,7630,7630,7600,110
20241212,131600,96825110,7670,7670,7670,7670,0
20241212,131500,96825110,7670,7670,7670,7670,0
20241212,131400,96825110,7670,7670,7670,7670,0
20241212,131300,96825110,7670,7670,7670,7670,0
20241212,131200,96825110,7670,7670,7670,7670,0
20241212,131100,96825110,7670,7670,7670,7670,0
20241212,131000,96825110,7670,7670,7670,7670,0
20241212,130900,96825110,7670,7670,7670,7670,0
20241212,130800,96825110,7670,7670,7670,7670,0
20241212,130700,96825110,7670,7670,7670,7670,1
20241212,130600,96817440,7680,7680,7680,7680,0
20241212,130500,96817440,7680,7680,7680,7680,0
20241212,130400,96817440,7680,7680,7680,7680,0
20241212,130300,96817440,7680,7680,7680,7680,0
20241212,130200,96817440,7680,7680,7680,7680,0
20241212,130100,96817440,7680,7680,7680,7680,0
20241212,130000,96817440,7680,7680,7680,7680,0
20241212,125900,96817440,7680,7680,7680,7680,0
20241212,125800,96817440,7680,7680,7680,7680,0
20241212,125700,96817440,7680,7680,7680,7680,0
20241212,125600,96817440,7680,7680,7680,7680,0
20241212,125500,96817440,7680,7680,7680,7680,0
20241212,125400,96817440,7680,7680,7680,7680,0
20241212,125300,96817440,7680,7680,7680,7680,0
20241212,125200,96817440,7680,7650,7700,7650,502
20241212,125100,92962190,7660,7660,7660,7660,0
20241212,125000,92962190,7660,7660,7660,7660,0
20241212,124900,92962190,7660,7660,7660,7660,0
20241212,124800,92962190,7660,7660,7660,7660,0
20241212,124700,92962190,7660,7660,7660,7660,5
20241212,124600,92923890,7660,7590,7660,7590,504
20241212,124500,89083350,7590,7580,7590,7580,84
20241212,124400,88446410,7580,7580,7580,7580,2
20241212,124300,88431250,7530,7530,7530,7530,0
20241212,124200,88431250,7530,7530,7530,7530,0
20241212,124100,88431250,7530,7530,7530,7530,150
20241212,124000,87301750,7530,7530,7530,7530,0
20241212,123900,87301750,7530,7530,7530,7530,0
20241212,123800,87301750,7530,7530,7530,7530,50
20241212,123700,86925250,7530,7540,7540,7530,200
20241212,123600,85418270,7590,7590,7590,7590,0
20241212,123500,85418270,7590,7590,7590,7590,0
20241212,123400,85418270,7590,7590,7590,7590,10
20241212,123300,85342370,7590,7590,7590,7590,0
20241212,123200,85342370,7590,7590,7590,7590,0
20241212,123100,85342370,7590,7590,7590,7590,0
20241212,123000,85342370,7590,7590,7590,7590,0
20241212,122900,85342370,7590,7590,7590,7590,0
20241212,122800,85342370,7590,7590,7590,7590,1
20241212,122700,85334780,7540,7540,7540,7540,0
20241212,122600,85334780,7540,7540,7540,7540,282
20241212,122500,83208500,7540,7540,7540,7530,196
20241212,122400,81730820,7540,7540,7540,7540,149
20241212,122300,80607360,7540,7540,7540,7540,0
20241212,122200,80607360,7540,7540,7540,7540,13
20241212,122100,80509340,7540,7540,7540,7540,20
20241212,122000,80358540,7530,7530,7530,7530,0
20241212,121900,80358540,7530,7580,7580,7530,1819
20241212,121800,66611890,7590,7610,7610,7590,259
20241212,121700,64645730,7620,7620,7620,7620,0
20241212,121600,64645730,7620,7620,7620,7620,0
20241212,121500,64645730,7620,7620,7620,7620,0
20241212,121400,64645730,7620,7620,7620,7620,0
20241212,121300,64645730,7620,7610,7620,7610,8
20241212,121200,64584840,7600,7600,7600,7600,1
20241212,121100,64577240,7600,7600,7600,7600,0
20241212,121000,64577240,7600,7600,7600,7600,0
20241212,120900,64577240,7600,7600,7600,7600,0
20241212,120800,64577240,7600,7600,7600,7600,0
20241212,120700,64577240,7600,7600,7600,7600,74
20241212,120600,64014840,7630,7630,7630,7630,3
20241212,120500,63991950,7600,7600,7600,7600,91
20241212,120400,63300350,7610,7610,7610,7610,0
20241212,120300,63300350,7610,7610,7610,7610,0
20241212,120200,63300350,7610,7610,7610,7610,0
20241212,120100,63300350,7610,7610,7610,7610,92
20241212,120000,62600230,7610,7610,7610,7610,0
20241212,115900,62600230,7610,7610,7610,7610,0
20241212,115800,62600230,7610,7610,7610,7610,0
20241212,115700,62600230,7610,7610,7610,7610,0
20241212,115600,62600230,7610,7610,7610,7610,0
20241212,115500,62600230,7610,7610,7610,7610,0
20241212,115400,62600230,7610,7610,7610,7610,0
20241212,115300,62600230,7610,7610,7610,7610,0
20241212,115200,62600230,7610,7610,7610,7610,50
20241212,115100,62219730,7610,7620,7620,7610,48
20241212,115000,61854420,7620,7620,7620,7620,0
20241212,114900,61854420,7620,7620,7620,7620,0
20241212,114800,61854420,7620,7620,7620,7620,0
20241212,114700,61854420,7620,7620,7620,7620,0
20241212,114600,61854420,7620,7620,7620,7620,0
20241212,114500,61854420,7620,7620,7620,7620,0
20241212,114400,61854420,7620,7630,7630,7620,13
20241212,114300,61755260,7680,7680,7680,7680,2
20241212,114200,61739900,7680,7650,7680,7650,13
20241212,114100,61640160,7650,7650,7650,7650,33
20241212,114000,61387710,7600,7610,7610,7600,299
20241212,113900,59114620,7670,7670,7670,7670,0
20241212,113800,59114620,7670,7670,7670,7670,0
20241212,113700,59114620,7670,7670,7670,7670,0
20241212,113600,59114620,7670,7670,7670,7670,0
20241212,113500,59114620,7670,7670,7670,7670,0
20241212,113400,59114620,7670,7670,7670,7670,0
20241212,113300,59114620,7670,7670,7670,7670,1
20241212,113200,59106950,7600,7600,7600,7600,0
20241212,113100,59106950,7600,7600,7600,7600,0
20241212,113000,59106950,7600,7600,7600,7600,0
20241212,112900,59106950,7600,7600,7600,7600,0
20241212,112800,59106950,7600,7600,7600,7600,0
20241212,112700,59106950,7600,7600,7600,7600,0
20241212,112600,59106950,7600,7600,7600,7600,0
20241212,112500,59106950,7600,7600,7600,7600,0
20241212,112400,59106950,7600,7600,7600,7600,0
20241212,112300,59106950,7600,7630,7630,7600,111
20241212,112200,58262260,7630,7630,7630,7630,0
20241212,112100,58262260,7630,7630,7630,7630,0
20241212,112000,58262260,7630,7630,7630,7630,0
20241212,111900,58262260,7630,7630,7630,7630,0
20241212,111800,58262260,7630,7630,7630,7630,0
20241212,111700,58262260,7630,7630,7630,7630,0
20241212,111600,58262260,7630,7630,7630,7630,0
20241212,111500,58262260,7630,7630,7630,7630,0
20241212,111400,58262260,7630,7630,7630,7630,0
20241212,111300,58262260,7630,7630,7630,7630,0
20241212,111200,58262260,7630,7630,7630,7630,0
20241212,111100,58262260,7630,7630,7630,7630,0
20241212,111000,58262260,7630,7630,7630,7630,0
20241212,110900,58262260,7630,7630,7630,7630,0
20241212,110800,58262260,7630,7640,7640,7630,1200
20241212,110700,49104950,7640,7640,7640,7640,0
20241212,110600,49104950,7640,7640,7640,7640,0
20241212,110500,49104950,7640,7640,7640,7640,0
20241212,110400,49104950,7640,7640,7640,7640,0
20241212,110300,49104950,7640,7640,7640,7640,0
20241212,110200,49104950,7640,7640,7640,7640,1
20241212,110100,49097310,7690,7690,7690,7690,0
20241212,110000,49097310,7690,7690,7690,7690,0
20241212,105900,49097310,7690,7690,7690,7690,0
20241212,105800,49097310,7690,7690,7690,7690,13
20241212,105700,48997340,7690,7690,7690,7690,0
20241212,105600,48997340,7690,7690,7690,7690,0
20241212,105500,48997340,7690,7690,7690,7690,0
20241212,105400,48997340,7690,7690,7690,7690,4
20241212,105300,48966580,7690,7690,7690,7690,0
20241212,105200,48966580,7690,7690,7690,7690,0
20241212,105100,48966580,7690,7690,7690,7690,1
20241212,105000,48958890,7690,7690,7690,7690,0
20241212,104900,48958890,7690,7690,7690,7690,0
20241212,104800,48958890,7690,7690,7690,7690,0
20241212,104700,48958890,7690,7690,7690,7690,0
20241212,104600,48958890,7690,7690,7690,7690,0
20241212,104500,48958890,7690,7690,7690,7690,0
20241212,104400,48958890,7690,7690,7690,7690,1
20241212,104300,48951200,7680,7680,7680,7680,0
20241212,104200,48951200,7680,7680,7680,7680,0
20241212,104100,48951200,7680,7680,7680,7680,0
20241212,104000,48951200,7680,7680,7680,7680,14
20241212,103900,48843680,7670,7670,7670,7670,0
20241212,103800,48843680,7670,7670,7670,7670,0
20241212,103700,48843680,7670,7670,7670,7670,0
20241212,103600,48843680,7670,7670,7670,7670,0
20241212,103500,48843680,7670,7680,7680,7670,46
20241212,103400,48490410,7680,7680,7680,7680,0
20241212,103300,48490410,7680,7680,7680,7680,0
20241212,103200,48490410,7680,7680,7680,7680,0
20241212,103100,48490410,7680,7680,7680,7680,0
20241212,103000,48490410,7680,7670,7680,7670,12
20241212,102900,48398360,7640,7640,7640,7640,4
20241212,102800,48367800,7640,7640,7640,7640,66
20241212,102700,47863560,7640,7640,7640,7640,0
20241212,102600,47863560,7640,7640,7640,7640,0
20241212,102500,47863560,7640,7640,7640,7640,0
20241212,102400,47863560,7640,7640,7640,7640,0
20241212,102300,47863560,7640,7640,7640,7640,0
20241212,102200,47863560,7640,7640,7640,7640,0
20241212,102100,47863560,7640,7640,7640,7640,17
20241212,102000,47733680,7640,7640,7640,7640,3
20241212,101900,47710760,7640,7640,7640,7640,0
20241212,101800,47710760,7640,7640,7640,7640,0
20241212,101700,47710760,7640,7640,7640,7640,47
20241212,101600,47351680,7640,7660,7660,7640,50
20241212,101500,46968760,7660,7660,7660,7660,0
20241212,101400,46968760,7660,7660,7660,7660,0
20241212,101300,46968760,7660,7660,7660,7660,0
20241212,101200,46968760,7660,7660,7660,7660,3
20241212,101100,46945780,7700,7680,7700,7680,5
20241212,101000,46907300,7690,7710,7710,7690,2
20241212,100900,46891900,7730,7730,7730,7730,0
20241212,100800,46891900,7730,7720,7730,7700,19
20241212,100700,46745210,7720,7720,7720,7720,4
20241212,100600,46714330,7730,7730,7730,7730,0
20241212,100500,46714330,7730,7730,7730,7730,0
20241212,100400,46714330,7730,7730,7730,7730,0
20241212,100300,46714330,7730,7730,7730,7730,0
20241212,100200,46714330,7730,7730,7730,7730,0
20241212,100100,46714330,7730,7730,7730,7730,1
20241212,100000,46706600,7730,7730,7730,7730,0
20241212,095900,46706600,7730,7670,7730,7670,301
20241212,095800,44387340,7630,7630,7630,7630,0
20241212,095700,44387340,7630,7630,7630,7630,188
20241212,095600,42952900,7630,7630,7630,7630,0
20241212,095500,42952900,7630,7570,7630,7570,1931
20241212,095400,28242150,7580,7580,7580,7580,80
20241212,095300,27635750,7580,7580,7580,7580,2
20241212,095200,27620590,7610,7600,7610,7600,100
20241212,095100,26859770,7590,7590,7590,7590,22
20241212,095000,26692790,7600,7600,7600,7600,0
20241212,094900,26692790,7600,7610,7610,7590,236
20241212,094800,24899890,7610,7610,7610,7610,31
20241212,094700,24663980,7620,7620,7620,7620,3
20241212,094600,24641120,7630,7650,7650,7620,494
20241212,094500,20871710,7700,7700,7700,7700,0
20241212,094400,20871710,7700,7700,7700,7700,0
20241212,094300,20871710,7700,7700,7700,7700,100
20241212,094200,20101710,7700,7700,7700,7700,4
20241212,094100,20070910,7700,7700,7700,7700,0
20241212,094000,20070910,7700,7700,7700,7700,0
20241212,093900,20070910,7700,7700,7700,7700,0
20241212,093800,20070910,7700,7690,7700,7690,4
20241212,093700,20040140,7730,7630,7730,7630,200
20241212,093600,18496940,7620,7650,7650,7620,950
20241212,093500,11243210,7650,7650,7650,7650,0
20241212,093400,11243210,7650,7650,7650,7650,0
20241212,093300,11243210,7650,7650,7650,7650,5
20241212,093200,11204960,7730,7650,7730,7650,100
20241212,093100,10434040,7630,7630,7630,7630,0
20241212,093000,10434040,7630,7630,7630,7630,0
20241212,092900,10434040,7630,7640,7640,7630,60
20241212,092800,9976070,7640,7640,7640,7640,1
20241212,092700,9968430,7640,7650,7650,7640,5
20241212,092600,9930210,7650,7650,7650,7650,0
20241212,092500,9930210,7650,7660,7660,7650,58
20241212,092400,9486010,7660,7660,7660,7660,0
20241212,092300,9486010,7660,7660,7660,7660,0
20241212,092200,9486010,7660,7660,7660,7660,3
20241212,092100,9463030,7690,7690,7690,7690,0
20241212,092000,9463030,7690,7690,7690,7690,50
20241212,091900,9078530,7670,7670,7670,7670,18
20241212,091800,8940470,7690,7720,7720,7690,4
20241212,091700,8909640,7720,7720,7720,7720,0
20241212,091600,8909640,7720,7720,7720,7720,50
20241212,091500,8523640,7710,7710,7710,7710,0
20241212,091400,8523640,7710,7710,7710,7710,0
20241212,091300,8523640,7710,7710,7710,7710,3
20241212,091200,8500510,7680,7680,7680,7680,589
20241212,091100,3976990,7720,7720,7720,7720,0
20241212,091000,3976990,7720,7720,7720,7720,0
20241212,090900,3976990,7720,7720,7720,7720,1
20241212,090800,3969270,7730,7730,7730,7730,0
20241212,090700,3969270,7730,7730,7730,7730,0
20241212,090600,3969270,7730,7730,7730,7730,0
20241212,090500,3969270,7730,7730,7730,7730,0
20241212,090400,3969270,7730,7730,7730,7730,254
20241212,090300,2005850,7660,7710,7710,7660,163
20241212,090200,749560,7660,7660,7660,7660,27
20241212,090100,542740,7650,7650,7650,7650,30
20241212,090000,313240,7640,7640,7640,7640,41