KissMeData/239610/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,204400,70594650,12640,12640,12640,12640,129
20241212,204300,70594650,12640,12640,12640,12640,0
20241212,204200,70594650,12640,12640,12640,12640,0
20241212,204100,70594650,12640,12640,12640,12640,0
20241212,204000,70594650,12640,12640,12640,12640,0
20241212,203900,70594650,12640,12640,12640,12640,0
20241212,203800,70594650,12640,12640,12640,12640,0
20241212,203700,70594650,12640,12640,12640,12640,0
20241212,203600,70594650,12640,12640,12640,12640,0
20241212,203500,70594650,12640,12640,12640,12640,0
20241212,203400,70594650,12640,12640,12640,12640,0
20241212,203300,70594650,12640,12640,12640,12640,0
20241212,203200,70594650,12640,12640,12640,12640,0
20241212,203100,70594650,12640,12640,12640,12640,0
20241212,203000,70594650,12640,12640,12640,12640,0
20241212,202900,70594650,12640,12640,12640,12640,0
20241212,202800,70594650,12640,12640,12640,12640,0
20241212,202700,70594650,12640,12640,12640,12640,0
20241212,202600,70594650,12640,12640,12640,12640,0
20241212,202500,70594650,12640,12640,12640,12640,0
20241212,202400,70594650,12640,12640,12640,12640,0
20241212,202300,70594650,12640,12640,12640,12640,0
20241212,202200,70594650,12640,12640,12640,12640,0
20241212,202100,70594650,12640,12640,12640,12640,0
20241212,202000,70594650,12640,12640,12640,12640,0
20241212,201900,70594650,12640,12640,12640,12640,0
20241212,201800,70594650,12640,12640,12640,12640,0
20241212,201700,70594650,12640,12640,12640,12640,0
20241212,201600,70594650,12640,12640,12640,12640,0
20241212,201500,70594650,12640,12640,12640,12640,0
20241212,201400,70594650,12640,12640,12640,12640,129
20241212,201300,70594650,12640,12640,12640,12640,0
20241212,201200,70594650,12640,12640,12640,12640,0
20241212,201100,70594650,12640,12640,12640,12640,0
20241212,201000,70594650,12640,12640,12640,12640,0
20241212,200900,70594650,12640,12640,12640,12640,0
20241212,200800,70594650,12640,12640,12640,12640,0
20241212,200700,70594650,12640,12640,12640,12640,0
20241212,200600,70594650,12640,12640,12640,12640,0
20241212,200500,70594650,12640,12640,12640,12640,0
20241212,200400,70594650,12640,12640,12640,12640,0
20241212,200300,70594650,12640,12640,12640,12640,0
20241212,200200,70594650,12640,12640,12640,12640,0
20241212,200100,70594650,12640,12640,12640,12640,0
20241212,200000,70594650,12640,12640,12640,12640,0
20241212,195900,70594650,12640,12640,12640,12640,0
20241212,195800,70594650,12640,12640,12640,12640,0
20241212,195700,70594650,12640,12640,12640,12640,0
20241212,195600,70594650,12640,12640,12640,12640,0
20241212,195500,70594650,12640,12640,12640,12640,0
20241212,195400,70594650,12640,12640,12640,12640,0
20241212,195300,70594650,12640,12640,12640,12640,0
20241212,195200,70594650,12640,12640,12640,12640,0
20241212,195100,70594650,12640,12640,12640,12640,0
20241212,195000,70594650,12640,12640,12640,12640,0
20241212,194900,70594650,12640,12640,12640,12640,0
20241212,194800,70594650,12640,12640,12640,12640,0
20241212,194700,70594650,12640,12640,12640,12640,0
20241212,194600,70594650,12640,12640,12640,12640,0
20241212,194500,70594650,12640,12640,12640,12640,0
20241212,194400,70594650,12640,12640,12640,12640,129
20241212,194300,70594650,12640,12640,12640,12640,0
20241212,194200,70594650,12640,12640,12640,12640,0
20241212,194100,70594650,12640,12640,12640,12640,0
20241212,194000,70594650,12640,12640,12640,12640,0
20241212,193900,70594650,12640,12640,12640,12640,0
20241212,193800,70594650,12640,12640,12640,12640,0
20241212,193700,70594650,12640,12640,12640,12640,0
20241212,193600,70594650,12640,12640,12640,12640,0
20241212,193500,70594650,12640,12640,12640,12640,0
20241212,193400,70594650,12640,12640,12640,12640,0
20241212,193300,70594650,12640,12640,12640,12640,0
20241212,193200,70594650,12640,12640,12640,12640,0
20241212,193100,70594650,12640,12640,12640,12640,0
20241212,193000,70594650,12640,12640,12640,12640,0
20241212,192900,70594650,12640,12640,12640,12640,0
20241212,192800,70594650,12640,12640,12640,12640,0
20241212,192700,70594650,12640,12640,12640,12640,0
20241212,192600,70594650,12640,12640,12640,12640,0
20241212,192500,70594650,12640,12640,12640,12640,0
20241212,192400,70594650,12640,12640,12640,12640,0
20241212,192300,70594650,12640,12640,12640,12640,0
20241212,192200,70594650,12640,12640,12640,12640,0
20241212,192100,70594650,12640,12640,12640,12640,0
20241212,192000,70594650,12640,12640,12640,12640,0
20241212,191900,70594650,12640,12640,12640,12640,0
20241212,191800,70594650,12640,12640,12640,12640,0
20241212,191700,70594650,12640,12640,12640,12640,0
20241212,191600,70594650,12640,12640,12640,12640,0
20241212,191500,70594650,12640,12640,12640,12640,0
20241212,191400,70594650,12640,12640,12640,12640,129
20241212,191300,70594650,12640,12640,12640,12640,0
20241212,191200,70594650,12640,12640,12640,12640,0
20241212,191100,70594650,12640,12640,12640,12640,0
20241212,191000,70594650,12640,12640,12640,12640,0
20241212,190900,70594650,12640,12640,12640,12640,0
20241212,190800,70594650,12640,12640,12640,12640,0
20241212,190700,70594650,12640,12640,12640,12640,0
20241212,190600,70594650,12640,12640,12640,12640,0
20241212,190500,70594650,12640,12640,12640,12640,0
20241212,190400,70594650,12640,12640,12640,12640,0
20241212,190300,70594650,12640,12640,12640,12640,0
20241212,190200,70594650,12640,12640,12640,12640,0
20241212,190100,70594650,12640,12640,12640,12640,0
20241212,190000,70594650,12640,12640,12640,12640,0
20241212,185900,70594650,12640,12640,12640,12640,0
20241212,185800,70594650,12640,12640,12640,12640,0
20241212,185700,70594650,12640,12640,12640,12640,0
20241212,185600,70594650,12640,12640,12640,12640,0
20241212,185500,70594650,12640,12640,12640,12640,0
20241212,185400,70594650,12640,12640,12640,12640,0
20241212,185300,70594650,12640,12640,12640,12640,0
20241212,185200,70594650,12640,12640,12640,12640,0
20241212,185100,70594650,12640,12640,12640,12640,0
20241212,185000,70594650,12640,12640,12640,12640,0
20241212,184900,70594650,12640,12640,12640,12640,0
20241212,184800,70594650,12640,12640,12640,12640,0
20241212,184700,70594650,12640,12640,12640,12640,0
20241212,184600,70594650,12640,12640,12640,12640,0
20241212,184500,70594650,12640,12640,12640,12640,0
20241212,184400,70594650,12640,12640,12640,12640,129
20241212,184300,70594650,12640,12640,12640,12640,0
20241212,184200,70594650,12640,12640,12640,12640,0
20241212,184100,70594650,12640,12640,12640,12640,0
20241212,184000,70594650,12640,12640,12640,12640,0
20241212,183900,70594650,12640,12640,12640,12640,0
20241212,183800,70594650,12640,12640,12640,12640,0
20241212,183700,70594650,12640,12640,12640,12640,0
20241212,183600,70594650,12640,12640,12640,12640,0
20241212,183500,70594650,12640,12640,12640,12640,0
20241212,183400,70594650,12640,12640,12640,12640,0
20241212,183300,70594650,12640,12640,12640,12640,0
20241212,183200,70594650,12640,12640,12640,12640,0
20241212,183100,70594650,12640,12640,12640,12640,0
20241212,183000,70594650,12640,12640,12640,12640,0
20241212,182900,70594650,12640,12640,12640,12640,0
20241212,182800,70594650,12640,12640,12640,12640,0
20241212,182700,70594650,12640,12640,12640,12640,0
20241212,182600,70594650,12640,12640,12640,12640,0
20241212,182500,70594650,12640,12640,12640,12640,0
20241212,182400,70594650,12640,12640,12640,12640,0
20241212,182300,70594650,12640,12640,12640,12640,0
20241212,182200,70594650,12640,12640,12640,12640,0
20241212,182100,70594650,12640,12640,12640,12640,0
20241212,182000,70594650,12640,12640,12640,12640,0
20241212,181900,70594650,12640,12640,12640,12640,0
20241212,181800,70594650,12640,12640,12640,12640,0
20241212,181700,70594650,12640,12640,12640,12640,0
20241212,181600,70594650,12640,12640,12640,12640,0
20241212,181500,70594650,12640,12640,12640,12640,0
20241212,181400,70594650,12640,12640,12640,12640,129
20241212,181300,70594650,12640,12640,12640,12640,0
20241212,181200,70594650,12640,12640,12640,12640,0
20241212,181100,70594650,12640,12640,12640,12640,0
20241212,181000,70594650,12640,12640,12640,12640,0
20241212,180900,70594650,12640,12640,12640,12640,0
20241212,180800,70594650,12640,12640,12640,12640,0
20241212,180700,70594650,12640,12640,12640,12640,0
20241212,180600,70594650,12640,12640,12640,12640,0
20241212,180500,70594650,12640,12640,12640,12640,0
20241212,180400,70594650,12640,12640,12640,12640,0
20241212,180300,70594650,12640,12640,12640,12640,0
20241212,180200,70594650,12640,12640,12640,12640,0
20241212,180100,70594650,12640,12640,12640,12640,0
20241212,180000,70594650,12640,12640,12640,12640,0
20241212,175900,70594650,12640,12640,12640,12640,0
20241212,175800,70594650,12640,12640,12640,12640,0
20241212,175700,70594650,12640,12640,12640,12640,0
20241212,175600,70594650,12640,12640,12640,12640,0
20241212,175500,70594650,12640,12640,12640,12640,0
20241212,175400,70594650,12640,12640,12640,12640,0
20241212,175300,70594650,12640,12640,12640,12640,0
20241212,175200,70594650,12640,12640,12640,12640,0
20241212,175100,70594650,12640,12640,12640,12640,0
20241212,175000,70594650,12640,12640,12640,12640,0
20241212,174900,70594650,12640,12640,12640,12640,0
20241212,174800,70594650,12640,12640,12640,12640,0
20241212,174700,70594650,12640,12640,12640,12640,0
20241212,174600,70594650,12640,12640,12640,12640,0
20241212,174500,70594650,12640,12640,12640,12640,0
20241212,174400,70594650,12640,12640,12640,12640,129
20241212,174300,70594650,12640,12640,12640,12640,0
20241212,174200,70594650,12640,12640,12640,12640,0
20241212,174100,70594650,12640,12640,12640,12640,0
20241212,174000,70594650,12640,12640,12640,12640,0
20241212,173900,70594650,12640,12640,12640,12640,0
20241212,173800,70594650,12640,12640,12640,12640,0
20241212,173700,70594650,12640,12640,12640,12640,0
20241212,173600,70594650,12640,12640,12640,12640,0
20241212,173500,70594650,12640,12640,12640,12640,0
20241212,173400,70594650,12640,12640,12640,12640,0
20241212,173300,70594650,12640,12640,12640,12640,0
20241212,173200,70594650,12640,12640,12640,12640,0
20241212,173100,70594650,12640,12640,12640,12640,0
20241212,173000,70594650,12640,12640,12640,12640,0
20241212,172900,70594650,12640,12640,12640,12640,0
20241212,172800,70594650,12640,12640,12640,12640,0
20241212,172700,70594650,12640,12640,12640,12640,0
20241212,172600,70594650,12640,12640,12640,12640,0
20241212,172500,70594650,12640,12640,12640,12640,0
20241212,172400,70594650,12640,12640,12640,12640,0
20241212,172300,70594650,12640,12640,12640,12640,0
20241212,172200,70594650,12640,12640,12640,12640,0
20241212,172100,70594650,12640,12640,12640,12640,0
20241212,172000,70594650,12640,12640,12640,12640,0
20241212,171900,70594650,12640,12640,12640,12640,0
20241212,171800,70594650,12640,12640,12640,12640,0
20241212,171700,70594650,12640,12640,12640,12640,0
20241212,171600,70594650,12640,12640,12640,12640,0
20241212,171500,70594650,12640,12640,12640,12640,0
20241212,171400,70594650,12640,12640,12640,12640,129
20241212,171300,70594650,12640,12640,12640,12640,0
20241212,171200,70594650,12640,12640,12640,12640,0
20241212,171100,70594650,12640,12640,12640,12640,0
20241212,171000,70594650,12640,12640,12640,12640,0
20241212,170900,70594650,12640,12640,12640,12640,0
20241212,170800,70594650,12640,12640,12640,12640,0
20241212,170700,70594650,12640,12640,12640,12640,0
20241212,170600,70594650,12640,12640,12640,12640,0
20241212,170500,70594650,12640,12640,12640,12640,0
20241212,170400,70594650,12640,12640,12640,12640,0
20241212,170300,70594650,12640,12640,12640,12640,0
20241212,170200,70594650,12640,12640,12640,12640,0
20241212,170100,70594650,12640,12640,12640,12640,0
20241212,170000,70594650,12640,12640,12640,12640,0
20241212,165900,70594650,12640,12640,12640,12640,0
20241212,165800,70594650,12640,12640,12640,12640,0
20241212,165700,70594650,12640,12640,12640,12640,0
20241212,165600,70594650,12640,12640,12640,12640,0
20241212,165500,70594650,12640,12640,12640,12640,0
20241212,165400,70594650,12640,12640,12640,12640,0
20241212,165300,70594650,12640,12640,12640,12640,0
20241212,165200,70594650,12640,12640,12640,12640,0
20241212,165100,70594650,12640,12640,12640,12640,0
20241212,165000,70594650,12640,12640,12640,12640,0
20241212,164900,70594650,12640,12640,12640,12640,0
20241212,164800,70594650,12640,12640,12640,12640,0
20241212,164700,70594650,12640,12640,12640,12640,0
20241212,164600,70594650,12640,12640,12640,12640,0
20241212,164500,70594650,12640,12640,12640,12640,0
20241212,164400,70594650,12640,12640,12640,12640,129
20241212,164300,70594650,12640,12640,12640,12640,0
20241212,164200,70594650,12640,12640,12640,12640,0
20241212,164100,70594650,12640,12640,12640,12640,0
20241212,164000,70594650,12640,12640,12640,12640,0
20241212,163900,70594650,12640,12640,12640,12640,0
20241212,163800,70594650,12640,12640,12640,12640,0
20241212,163700,70594650,12640,12640,12640,12640,0
20241212,163600,70594650,12640,12640,12640,12640,0
20241212,163500,70594650,12640,12640,12640,12640,0
20241212,163400,70594650,12640,12640,12640,12640,0
20241212,163300,70594650,12640,12640,12640,12640,0
20241212,163200,70594650,12640,12640,12640,12640,0
20241212,163100,70594650,12640,12640,12640,12640,0
20241212,163000,70594650,12640,12640,12640,12640,0
20241212,162900,70594650,12640,12640,12640,12640,0
20241212,162800,70594650,12640,12640,12640,12640,0
20241212,162700,70594650,12640,12640,12640,12640,0
20241212,162600,70594650,12640,12640,12640,12640,0
20241212,162500,70594650,12640,12640,12640,12640,0
20241212,162400,70594650,12640,12640,12640,12640,0
20241212,162300,70594650,12640,12640,12640,12640,0
20241212,162200,70594650,12640,12640,12640,12640,0
20241212,162100,70594650,12640,12640,12640,12640,0
20241212,162000,70594650,12640,12640,12640,12640,0
20241212,161900,70594650,12640,12640,12640,12640,0
20241212,161800,70594650,12640,12640,12640,12640,0
20241212,161700,70594650,12640,12640,12640,12640,0
20241212,161600,70594650,12640,12640,12640,12640,0
20241212,161500,70594650,12640,12640,12640,12640,0
20241212,161400,70594650,12640,12640,12640,12640,129
20241212,161300,70594650,12640,12640,12640,12640,0
20241212,161200,70594650,12640,12640,12640,12640,0
20241212,161100,70594650,12640,12640,12640,12640,0
20241212,161000,70594650,12640,12640,12640,12640,0
20241212,160900,70594650,12640,12640,12640,12640,0
20241212,160800,70594650,12640,12640,12640,12640,0
20241212,160700,70594650,12640,12640,12640,12640,0
20241212,160600,70594650,12640,12640,12640,12640,0
20241212,160500,70594650,12640,12640,12640,12640,0
20241212,160400,70594650,12640,12640,12640,12640,0
20241212,160300,70594650,12640,12640,12640,12640,0
20241212,160200,70594650,12640,12640,12640,12640,0
20241212,160100,70594650,12640,12640,12640,12640,0
20241212,160000,70594650,12640,12640,12640,12640,0
20241212,155900,70594650,12640,12640,12640,12640,0
20241212,155800,70594650,12640,12640,12640,12640,0
20241212,155700,70594650,12640,12640,12640,12640,0
20241212,155600,70594650,12640,12640,12640,12640,0
20241212,155500,70594650,12640,12640,12640,12640,0
20241212,155400,70594650,12640,12640,12640,12640,0
20241212,155300,70594650,12640,12640,12640,12640,0
20241212,155200,70594650,12640,12640,12640,12640,0
20241212,155100,70594650,12640,12640,12640,12640,0
20241212,155000,70594650,12640,12640,12640,12640,0
20241212,154900,70594650,12640,12640,12640,12640,0
20241212,154800,70594650,12640,12640,12640,12640,0
20241212,154700,70594650,12640,12640,12640,12640,0
20241212,154600,70594650,12640,12640,12640,12640,0
20241212,154500,70594650,12640,12640,12640,12640,0
20241212,154400,70594650,12640,12640,12640,12640,129
20241212,154300,70594650,12640,12640,12640,12640,0
20241212,154200,70594650,12640,12640,12640,12640,0
20241212,154100,70594650,12640,12640,12640,12640,0
20241212,154000,70594650,12640,12640,12640,12640,0
20241212,153900,70594650,12640,12640,12640,12640,0
20241212,153800,70594650,12640,12640,12640,12640,0
20241212,153700,70594650,12640,12640,12640,12640,0
20241212,153600,70594650,12640,12640,12640,12640,0
20241212,153500,70594650,12640,12640,12640,12640,0
20241212,153400,70594650,12640,12640,12640,12640,0
20241212,153300,70594650,12640,12640,12640,12640,0
20241212,153200,70594650,12640,12640,12640,12640,0
20241212,153100,70594650,12640,12640,12640,12640,0
20241212,153000,70594650,12640,12640,12640,12640,129
20241212,152900,68964090,12620,12620,12620,12620,0
20241212,152800,68964090,12620,12620,12620,12620,0
20241212,152700,68964090,12620,12620,12620,12620,0
20241212,152600,68964090,12620,12620,12620,12620,0
20241212,152500,68964090,12620,12620,12620,12620,0
20241212,152400,68964090,12620,12620,12620,12620,0
20241212,152300,68964090,12620,12620,12620,12620,0
20241212,152200,68964090,12620,12620,12620,12620,0
20241212,152100,68964090,12620,12620,12620,12620,0
20241212,152000,68964090,12620,12620,12620,12620,0
20241212,151900,68964090,12620,12620,12620,12620,0
20241212,151800,68964090,12620,12620,12620,12620,2
20241212,151700,68938850,12620,12620,12620,12620,0
20241212,151600,68938850,12620,12620,12620,12620,1
20241212,151500,68926230,12600,12600,12600,12600,20
20241212,151400,68674230,12620,12620,12620,12620,0
20241212,151300,68674230,12620,12620,12620,12620,0
20241212,151200,68674230,12620,12620,12620,12620,0
20241212,151100,68674230,12620,12620,12620,12620,0
20241212,151000,68674230,12620,12550,12620,12550,7
20241212,150900,68586030,12630,12630,12630,12630,0
20241212,150800,68586030,12630,12630,12630,12630,0
20241212,150700,68586030,12630,12630,12630,12630,0
20241212,150600,68586030,12630,12630,12630,12630,4
20241212,150500,68535510,12550,12570,12570,12540,1020
20241212,150400,55743340,12640,12640,12640,12640,0
20241212,150300,55743340,12640,12640,12640,12640,1
20241212,150200,55730700,12570,12570,12570,12570,1
20241212,150100,55718130,12640,12640,12640,12640,0
20241212,150000,55718130,12640,12640,12640,12640,0
20241212,145900,55718130,12640,12640,12640,12640,0
20241212,145800,55718130,12640,12640,12640,12640,0
20241212,145700,55718130,12640,12640,12640,12640,0
20241212,145600,55718130,12640,12640,12640,12640,0
20241212,145500,55718130,12640,12640,12640,12640,0
20241212,145400,55718130,12640,12630,12640,12630,15
20241212,145300,55528670,12630,12630,12630,12630,0
20241212,145200,55528670,12630,12630,12630,12630,103
20241212,145100,54227780,12630,12630,12630,12630,0
20241212,145000,54227780,12630,12630,12630,12630,0
20241212,144900,54227780,12630,12630,12630,12630,0
20241212,144800,54227780,12630,12630,12630,12630,0
20241212,144700,54227780,12630,12630,12630,12630,0
20241212,144600,54227780,12630,12630,12630,12630,0
20241212,144500,54227780,12630,12630,12630,12630,0
20241212,144400,54227780,12630,12630,12630,12630,0
20241212,144300,54227780,12630,12630,12630,12630,0
20241212,144200,54227780,12630,12630,12630,12630,0
20241212,144100,54227780,12630,12630,12630,12630,0
20241212,144000,54227780,12630,12630,12630,12630,0
20241212,143900,54227780,12630,12630,12630,12630,0
20241212,143800,54227780,12630,12630,12630,12630,0
20241212,143700,54227780,12630,12630,12630,12630,0
20241212,143600,54227780,12630,12630,12630,12630,0
20241212,143500,54227780,12630,12630,12630,12630,0
20241212,143400,54227780,12630,12630,12630,12630,0
20241212,143300,54227780,12630,12630,12630,12630,0
20241212,143200,54227780,12630,12630,12630,12630,1
20241212,143100,54215150,12540,12540,12540,12540,47
20241212,143000,53625770,12630,12630,12630,12630,0
20241212,142900,53625770,12630,12630,12630,12630,0
20241212,142800,53625770,12630,12630,12630,12630,0
20241212,142700,53625770,12630,12630,12630,12630,0
20241212,142600,53625770,12630,12630,12630,12630,0
20241212,142500,53625770,12630,12630,12630,12630,0
20241212,142400,53625770,12630,12620,12630,12620,3
20241212,142300,53587890,12520,12520,12520,12520,0
20241212,142200,53587890,12520,12530,12530,12520,7
20241212,142100,53500240,12630,12630,12630,12630,0
20241212,142000,53500240,12630,12630,12630,12630,0
20241212,141900,53500240,12630,12610,12630,12610,9
20241212,141800,53386730,12610,12610,12610,12610,0
20241212,141700,53386730,12610,12610,12610,12610,0
20241212,141600,53386730,12610,12610,12610,12610,0
20241212,141500,53386730,12610,12610,12610,12610,0
20241212,141400,53386730,12610,12610,12610,12610,1
20241212,141300,53374120,12610,12610,12610,12610,0
20241212,141200,53374120,12610,12610,12610,12610,0
20241212,141100,53374120,12610,12610,12610,12610,0
20241212,141000,53374120,12610,12610,12610,12610,0
20241212,140900,53374120,12610,12610,12610,12610,0
20241212,140800,53374120,12610,12610,12610,12610,0
20241212,140700,53374120,12610,12610,12610,12610,0
20241212,140600,53374120,12610,12610,12610,12610,0
20241212,140500,53374120,12610,12610,12610,12610,0
20241212,140400,53374120,12610,12610,12610,12610,0
20241212,140300,53374120,12610,12610,12610,12610,0
20241212,140200,53374120,12610,12610,12610,12610,0
20241212,140100,53374120,12610,12610,12610,12610,0
20241212,140000,53374120,12610,12610,12610,12610,0
20241212,135900,53374120,12610,12610,12610,12610,0
20241212,135800,53374120,12610,12610,12610,12610,0
20241212,135700,53374120,12610,12610,12610,12610,0
20241212,135600,53374120,12610,12610,12610,12610,0
20241212,135500,53374120,12610,12610,12610,12610,0
20241212,135400,53374120,12610,12610,12610,12610,0
20241212,135300,53374120,12610,12610,12610,12610,0
20241212,135200,53374120,12610,12610,12610,12610,0
20241212,135100,53374120,12610,12610,12610,12610,0
20241212,135000,53374120,12610,12610,12610,12610,0
20241212,134900,53374120,12610,12610,12610,12610,0
20241212,134800,53374120,12610,12610,12610,12610,0
20241212,134700,53374120,12610,12610,12610,12610,0
20241212,134600,53374120,12610,12610,12610,12610,0
20241212,134500,53374120,12610,12610,12610,12610,0
20241212,134400,53374120,12610,12610,12610,12610,0
20241212,134300,53374120,12610,12610,12610,12610,0
20241212,134200,53374120,12610,12610,12610,12610,0
20241212,134100,53374120,12610,12610,12610,12610,0
20241212,134000,53374120,12610,12610,12610,12610,0
20241212,133900,53374120,12610,12610,12610,12610,0
20241212,133800,53374120,12610,12610,12610,12610,0
20241212,133700,53374120,12610,12610,12610,12610,0
20241212,133600,53374120,12610,12610,12610,12610,0
20241212,133500,53374120,12610,12610,12610,12610,0
20241212,133400,53374120,12610,12610,12610,12610,0
20241212,133300,53374120,12610,12610,12610,12610,0
20241212,133200,53374120,12610,12610,12610,12610,0
20241212,133100,53374120,12610,12610,12610,12610,0
20241212,133000,53374120,12610,12610,12610,12610,0
20241212,132900,53374120,12610,12610,12610,12610,0
20241212,132800,53374120,12610,12610,12610,12610,0
20241212,132700,53374120,12610,12510,12610,12510,23
20241212,132600,53086290,12630,12630,12630,12630,0
20241212,132500,53086290,12630,12630,12630,12630,0
20241212,132400,53086290,12630,12630,12630,12630,0
20241212,132300,53086290,12630,12630,12630,12630,0
20241212,132200,53086290,12630,12630,12630,12630,0
20241212,132100,53086290,12630,12630,12630,12630,1
20241212,132000,53073660,12510,12510,12510,12510,0
20241212,131900,53073660,12510,12510,12510,12510,0
20241212,131800,53073660,12510,12510,12510,12510,0
20241212,131700,53073660,12510,12510,12510,12510,0
20241212,131600,53073660,12510,12510,12510,12510,0
20241212,131500,53073660,12510,12510,12510,12510,0
20241212,131400,53073660,12510,12510,12510,12510,0
20241212,131300,53073660,12510,12510,12510,12510,0
20241212,131200,53073660,12510,12510,12510,12510,0
20241212,131100,53073660,12510,12510,12510,12510,0
20241212,131000,53073660,12510,12510,12510,12510,0
20241212,130900,53073660,12510,12510,12510,12510,40
20241212,130800,52573260,12510,12510,12510,12510,0
20241212,130700,52573260,12510,12510,12510,12510,0
20241212,130600,52573260,12510,12510,12510,12510,0
20241212,130500,52573260,12510,12510,12510,12510,0
20241212,130400,52573260,12510,12510,12510,12510,0
20241212,130300,52573260,12510,12510,12510,12510,28
20241212,130200,52222980,12510,12510,12510,12510,0
20241212,130100,52222980,12510,12510,12510,12510,44
20241212,130000,51672540,12650,12650,12650,12650,0
20241212,125900,51672540,12650,12620,12650,12620,2
20241212,125800,51647270,12620,12620,12620,12620,0
20241212,125700,51647270,12620,12620,12620,12620,0
20241212,125600,51647270,12620,12620,12620,12620,0
20241212,125500,51647270,12620,12620,12620,12620,4
20241212,125400,51596790,12620,12620,12620,12620,0
20241212,125300,51596790,12620,12620,12620,12620,0
20241212,125200,51596790,12620,12620,12620,12620,0
20241212,125100,51596790,12620,12620,12620,12620,0
20241212,125000,51596790,12620,12620,12620,12620,0
20241212,124900,51596790,12620,12620,12620,12620,0
20241212,124800,51596790,12620,12620,12620,12620,0
20241212,124700,51596790,12620,12620,12620,12620,0
20241212,124600,51596790,12620,12620,12620,12620,0
20241212,124500,51596790,12620,12620,12620,12620,0
20241212,124400,51596790,12620,12620,12620,12620,0
20241212,124300,51596790,12620,12620,12620,12620,0
20241212,124200,51596790,12620,12620,12620,12620,0
20241212,124100,51596790,12620,12620,12620,12620,0
20241212,124000,51596790,12620,12620,12620,12620,0
20241212,123900,51596790,12620,12620,12620,12620,0
20241212,123800,51596790,12620,12620,12620,12620,0
20241212,123700,51596790,12620,12620,12620,12620,2
20241212,123600,51571550,12620,12620,12620,12620,0
20241212,123500,51571550,12620,12620,12620,12620,0
20241212,123400,51571550,12620,12620,12620,12620,0
20241212,123300,51571550,12620,12620,12620,12620,0
20241212,123200,51571550,12620,12620,12620,12620,0
20241212,123100,51571550,12620,12620,12620,12620,0
20241212,123000,51571550,12620,12620,12620,12620,0
20241212,122900,51571550,12620,12620,12620,12620,0
20241212,122800,51571550,12620,12620,12620,12620,0
20241212,122700,51571550,12620,12620,12620,12620,0
20241212,122600,51571550,12620,12620,12620,12620,0
20241212,122500,51571550,12620,12620,12620,12620,0
20241212,122400,51571550,12620,12620,12620,12620,0
20241212,122300,51571550,12620,12620,12620,12620,0
20241212,122200,51571550,12620,12620,12620,12620,0
20241212,122100,51571550,12620,12620,12620,12620,0
20241212,122000,51571550,12620,12620,12620,12620,0
20241212,121900,51571550,12620,12620,12620,12620,0
20241212,121800,51571550,12620,12620,12620,12620,0
20241212,121700,51571550,12620,12620,12620,12620,0
20241212,121600,51571550,12620,12620,12620,12620,0
20241212,121500,51571550,12620,12620,12620,12620,3
20241212,121400,51533690,12500,12640,12640,12500,51
20241212,121300,50896050,12500,12500,12500,12500,50
20241212,121200,50271050,12500,12500,12500,12500,0
20241212,121100,50271050,12500,12500,12500,12500,15
20241212,121000,50083550,12500,12500,12500,12500,0
20241212,120900,50083550,12500,12500,12500,12500,10
20241212,120800,49958550,12680,12680,12680,12680,0
20241212,120700,49958550,12680,12680,12680,12680,1
20241212,120600,49945870,12450,12570,12570,12450,11
20241212,120500,49808530,12480,12540,12540,12480,272
20241212,120400,46405300,12550,12550,12550,12550,1
20241212,120300,46392750,12560,12560,12560,12560,0
20241212,120200,46392750,12560,12560,12560,12560,0
20241212,120100,46392750,12560,12560,12560,12560,1
20241212,120000,46380190,12570,12570,12570,12570,0
20241212,115900,46380190,12570,12570,12570,12570,0
20241212,115800,46380190,12570,12570,12570,12570,6
20241212,115700,46304770,12580,12580,12580,12580,0
20241212,115600,46304770,12580,12580,12580,12580,2
20241212,115500,46279610,12580,12580,12580,12580,102
20241212,115400,44996450,12580,12580,12580,12580,40
20241212,115300,44493250,12580,12580,12580,12580,40
20241212,115200,43990050,12580,12580,12580,12580,16
20241212,115100,43788770,12730,12730,12730,12730,0
20241212,115000,43788770,12730,12730,12730,12730,0
20241212,114900,43788770,12730,12730,12730,12730,0
20241212,114800,43788770,12730,12730,12730,12730,0
20241212,114700,43788770,12730,12730,12730,12730,0
20241212,114600,43788770,12730,12730,12730,12730,1
20241212,114500,43776040,12590,12590,12590,12590,0
20241212,114400,43776040,12590,12590,12590,12590,0
20241212,114300,43776040,12590,12590,12590,12590,0
20241212,114200,43776040,12590,12590,12590,12590,0
20241212,114100,43776040,12590,12590,12590,12590,10
20241212,114000,43650140,12710,12710,12710,12710,0
20241212,113900,43650140,12710,12710,12710,12710,0
20241212,113800,43650140,12710,12710,12710,12710,0
20241212,113700,43650140,12710,12710,12710,12710,0
20241212,113600,43650140,12710,12710,12710,12710,0
20241212,113500,43650140,12710,12710,12710,12710,0
20241212,113400,43650140,12710,12710,12710,12710,0
20241212,113300,43650140,12710,12710,12710,12710,0
20241212,113200,43650140,12710,12710,12710,12710,0
20241212,113100,43650140,12710,12710,12710,12710,39
20241212,113000,43154450,12710,12710,12710,12710,0
20241212,112900,43154450,12710,12710,12710,12710,0
20241212,112800,43154450,12710,12710,12710,12710,0
20241212,112700,43154450,12710,12710,12710,12710,0
20241212,112600,43154450,12710,12710,12710,12710,1
20241212,112500,43141740,12580,12580,12580,12580,0
20241212,112400,43141740,12580,12580,12580,12580,0
20241212,112300,43141740,12580,12580,12580,12580,0
20241212,112200,43141740,12580,12580,12580,12580,0
20241212,112100,43141740,12580,12590,12590,12580,202
20241212,112000,40600570,12590,12600,12600,12590,37
20241212,111900,40134730,12600,12610,12610,12600,10
20241212,111800,40008720,12710,12710,12710,12710,0
20241212,111700,40008720,12710,12710,12710,12710,0
20241212,111600,40008720,12710,12710,12710,12710,1
20241212,111500,39996010,12720,12720,12720,12720,0
20241212,111400,39996010,12720,12720,12720,12720,0
20241212,111300,39996010,12720,12720,12840,12720,36
20241212,111200,39537030,12720,12720,12720,12720,0
20241212,111100,39537030,12720,12720,12720,12720,0
20241212,111000,39537030,12720,12720,12720,12720,0
20241212,110900,39537030,12720,12720,12720,12720,0
20241212,110800,39537030,12720,12680,12720,12680,63
20241212,110700,38737610,12680,12680,12680,12680,20
20241212,110600,38484010,12680,12680,12680,12680,53
20241212,110500,37811970,12680,12680,12680,12680,46
20241212,110400,37228690,12590,12600,12600,12590,38
20241212,110300,36750050,12690,12690,12690,12690,0
20241212,110200,36750050,12690,12690,12690,12690,0
20241212,110100,36750050,12690,12610,12690,12610,3
20241212,110000,36712060,12710,12710,12710,12710,1
20241212,105900,36699350,12710,12680,12710,12680,10
20241212,105800,36572460,12590,12590,12590,12590,0
20241212,105700,36572460,12590,12590,12590,12590,0
20241212,105600,36572460,12590,12590,12590,12590,0
20241212,105500,36572460,12590,12590,12590,12590,16
20241212,105400,36371020,12590,12610,12610,12590,41
20241212,105300,35854810,12650,12650,12650,12650,0
20241212,105200,35854810,12650,12650,12650,12650,1
20241212,105100,35842160,12660,12660,12660,12660,0
20241212,105000,35842160,12660,12660,12660,12660,0
20241212,104900,35842160,12660,12680,12680,12660,3
20241212,104800,35804150,12740,12740,12740,12740,0
20241212,104700,35804150,12740,12740,12740,12740,1
20241212,104600,35791410,12700,12700,12700,12700,0
20241212,104500,35791410,12700,12700,12700,12700,0
20241212,104400,35791410,12700,12700,12700,12700,0
20241212,104300,35791410,12700,12700,12700,12700,0
20241212,104200,35791410,12700,12700,12700,12700,0
20241212,104100,35791410,12700,12700,12700,12700,200
20241212,104000,33251410,12700,12700,12710,12700,3
20241212,103900,33213300,12640,12640,12640,12640,0
20241212,103800,33213300,12640,12640,12640,12640,2
20241212,103700,33188020,12760,12760,12760,12760,0
20241212,103600,33188020,12760,12760,12760,12760,0
20241212,103500,33188020,12760,12700,12760,12700,10
20241212,103400,33060780,12700,12680,12700,12680,33
20241212,103300,32642130,12680,12680,12680,12680,17
20241212,103200,32426570,12590,12590,12590,12590,0
20241212,103100,32426570,12590,12590,12590,12590,0
20241212,103000,32426570,12590,12590,12590,12590,0
20241212,102900,32426570,12590,12590,12590,12590,0
20241212,102800,32426570,12590,12590,12590,12590,16
20241212,102700,32225130,12590,12590,12590,12590,3
20241212,102600,32187360,12600,12600,12600,12600,0
20241212,102500,32187360,12600,12600,12600,12600,3
20241212,102400,32149560,12690,12690,12690,12690,1
20241212,102300,32136870,12600,12600,12600,12600,0
20241212,102200,32136870,12600,12600,12600,12600,0
20241212,102100,32136870,12600,12610,12610,12600,16
20241212,102000,31935240,12610,12620,12620,12610,24
20241212,101900,31632530,12620,12630,12630,12620,12
20241212,101800,31481020,12630,12640,12640,12630,12
20241212,101700,31329390,12640,12650,12650,12640,14
20241212,101600,31152360,12650,12660,12660,12650,36
20241212,101500,30696740,12650,12650,12650,12650,14
20241212,101400,30519640,12660,12660,12660,12660,2
20241212,101300,30494320,12660,12660,12660,12660,2
20241212,101200,30469000,12670,12670,12670,12670,0
20241212,101100,30469000,12670,12670,12670,12670,12
20241212,101000,30316960,12700,12840,12850,12700,59
20241212,100900,29561930,12840,12840,12840,12840,1
20241212,100800,29549090,12680,12680,12680,12680,3
20241212,100700,29511050,12850,12850,12850,12850,4
20241212,100600,29459650,12850,12850,12850,12850,21
20241212,100500,29189800,12850,12850,12850,12850,6
20241212,100400,29112700,12850,12850,12850,12850,0
20241212,100300,29112700,12850,12850,12850,12850,0
20241212,100200,29112700,12850,12850,12850,12850,0
20241212,100100,29112700,12850,12850,12850,12850,0
20241212,100000,29112700,12850,12850,12850,12850,1
20241212,095900,29099850,12850,12850,12850,12850,10
20241212,095800,28971350,12840,12840,12840,12840,20
20241212,095700,28714550,12670,12670,12670,12670,1
20241212,095600,28701880,12850,12850,12850,12850,1
20241212,095500,28689030,12850,12850,12850,12850,0
20241212,095400,28689030,12850,12850,12850,12850,0
20241212,095300,28689030,12850,12840,12850,12840,4
20241212,095200,28637650,12660,12670,12670,12660,7
20241212,095100,28549010,12850,12670,12850,12670,26
20241212,095000,28217110,12680,12680,12680,12680,0
20241212,094900,28217110,12680,12700,12830,12680,15
20241212,094800,28026580,12710,12710,12710,12710,11
20241212,094700,27886770,12720,12720,12720,12720,1
20241212,094600,27874050,12720,12720,12720,12720,0
20241212,094500,27874050,12720,12730,12730,12720,49
20241212,094400,27250720,12730,12730,12730,12730,2
20241212,094300,27225260,12820,12820,12820,12820,5
20241212,094200,27161160,12830,12830,12830,12830,0
20241212,094100,27161160,12830,12830,12830,12830,0
20241212,094000,27161160,12830,12830,12830,12830,1
20241212,093900,27148330,12720,12720,12720,12720,0
20241212,093800,27148330,12720,12730,12730,12720,72
20241212,093700,26232260,12730,12730,12730,12730,19
20241212,093600,25990390,12740,12750,12750,12740,81
20241212,093500,24958050,12750,12750,12750,12750,80
20241212,093400,23938050,12890,12890,12890,12890,0
20241212,093300,23938050,12890,12890,12890,12890,0
20241212,093200,23938050,12890,12890,12890,12890,85
20241212,093100,22842400,12870,12860,12870,12860,68
20241212,093000,21967480,12850,12850,12850,12850,61
20241212,092900,21183630,12850,12850,12850,12850,0
20241212,092800,21183630,12850,12850,12850,12850,0
20241212,092700,21183630,12850,12850,12850,12850,100
20241212,092600,19898630,12850,12850,12850,12850,3
20241212,092500,19860080,12840,12840,12840,12840,0
20241212,092400,19860080,12840,12840,12840,12840,0
20241212,092300,19860080,12840,12760,12840,12530,102
20241212,092200,18569020,12880,12880,12880,12880,1
20241212,092100,18556140,12760,12800,12800,12760,41
20241212,092000,18031980,12760,12750,12880,12560,28
20241212,091900,17677150,12900,12850,12900,12840,10
20241212,091800,17548630,12890,12890,12890,12890,10
20241212,091700,17419730,12900,12850,12900,12850,8
20241212,091600,17316730,12850,12850,12850,12850,62
20241212,091500,16520030,12850,12840,12850,12840,7
20241212,091400,16430090,12850,12850,12850,12850,0
20241212,091300,16430090,12850,12850,12850,12850,1
20241212,091200,16417240,12850,12850,12850,12850,4
20241212,091100,16365840,12850,12810,12850,12810,198
20241212,091000,13827960,12810,12800,12810,12800,62
20241212,090900,13034330,12600,12600,12600,12600,0
20241212,090800,13034330,12600,12600,12600,12600,155
20241212,090700,11081330,12550,12570,12570,12550,201
20241212,090600,8556580,12810,12810,12810,12810,0
20241212,090500,8556580,12810,12320,12810,12310,56
20241212,090400,7859100,12820,12820,12820,12820,0
20241212,090300,7859100,12820,12820,12820,12820,0
20241212,090200,7859100,12820,12820,12820,12820,0
20241212,090100,7859100,12820,12700,12820,12200,417
20241212,090000,2743460,12800,12820,12820,12800,214