KissMeData/256150/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,204800,38077130,5990,5990,5990,5990,55
20241212,204700,38077130,5990,5990,5990,5990,0
20241212,204600,38077130,5990,5990,5990,5990,0
20241212,204500,38077130,5990,5990,5990,5990,0
20241212,204400,38077130,5990,5990,5990,5990,0
20241212,204300,38077130,5990,5990,5990,5990,0
20241212,204200,38077130,5990,5990,5990,5990,0
20241212,204100,38077130,5990,5990,5990,5990,0
20241212,204000,38077130,5990,5990,5990,5990,0
20241212,203900,38077130,5990,5990,5990,5990,0
20241212,203800,38077130,5990,5990,5990,5990,0
20241212,203700,38077130,5990,5990,5990,5990,0
20241212,203600,38077130,5990,5990,5990,5990,0
20241212,203500,38077130,5990,5990,5990,5990,0
20241212,203400,38077130,5990,5990,5990,5990,0
20241212,203300,38077130,5990,5990,5990,5990,0
20241212,203200,38077130,5990,5990,5990,5990,0
20241212,203100,38077130,5990,5990,5990,5990,0
20241212,203000,38077130,5990,5990,5990,5990,0
20241212,202900,38077130,5990,5990,5990,5990,0
20241212,202800,38077130,5990,5990,5990,5990,0
20241212,202700,38077130,5990,5990,5990,5990,0
20241212,202600,38077130,5990,5990,5990,5990,0
20241212,202500,38077130,5990,5990,5990,5990,0
20241212,202400,38077130,5990,5990,5990,5990,0
20241212,202300,38077130,5990,5990,5990,5990,0
20241212,202200,38077130,5990,5990,5990,5990,0
20241212,202100,38077130,5990,5990,5990,5990,0
20241212,202000,38077130,5990,5990,5990,5990,0
20241212,201900,38077130,5990,5990,5990,5990,0
20241212,201800,38077130,5990,5990,5990,5990,55
20241212,201700,38077130,5990,5990,5990,5990,0
20241212,201600,38077130,5990,5990,5990,5990,0
20241212,201500,38077130,5990,5990,5990,5990,0
20241212,201400,38077130,5990,5990,5990,5990,0
20241212,201300,38077130,5990,5990,5990,5990,0
20241212,201200,38077130,5990,5990,5990,5990,0
20241212,201100,38077130,5990,5990,5990,5990,0
20241212,201000,38077130,5990,5990,5990,5990,0
20241212,200900,38077130,5990,5990,5990,5990,0
20241212,200800,38077130,5990,5990,5990,5990,0
20241212,200700,38077130,5990,5990,5990,5990,0
20241212,200600,38077130,5990,5990,5990,5990,0
20241212,200500,38077130,5990,5990,5990,5990,0
20241212,200400,38077130,5990,5990,5990,5990,0
20241212,200300,38077130,5990,5990,5990,5990,0
20241212,200200,38077130,5990,5990,5990,5990,0
20241212,200100,38077130,5990,5990,5990,5990,0
20241212,200000,38077130,5990,5990,5990,5990,0
20241212,195900,38077130,5990,5990,5990,5990,0
20241212,195800,38077130,5990,5990,5990,5990,0
20241212,195700,38077130,5990,5990,5990,5990,0
20241212,195600,38077130,5990,5990,5990,5990,0
20241212,195500,38077130,5990,5990,5990,5990,0
20241212,195400,38077130,5990,5990,5990,5990,0
20241212,195300,38077130,5990,5990,5990,5990,0
20241212,195200,38077130,5990,5990,5990,5990,0
20241212,195100,38077130,5990,5990,5990,5990,0
20241212,195000,38077130,5990,5990,5990,5990,0
20241212,194900,38077130,5990,5990,5990,5990,0
20241212,194800,38077130,5990,5990,5990,5990,55
20241212,194700,38077130,5990,5990,5990,5990,0
20241212,194600,38077130,5990,5990,5990,5990,0
20241212,194500,38077130,5990,5990,5990,5990,0
20241212,194400,38077130,5990,5990,5990,5990,0
20241212,194300,38077130,5990,5990,5990,5990,0
20241212,194200,38077130,5990,5990,5990,5990,0
20241212,194100,38077130,5990,5990,5990,5990,0
20241212,194000,38077130,5990,5990,5990,5990,0
20241212,193900,38077130,5990,5990,5990,5990,0
20241212,193800,38077130,5990,5990,5990,5990,0
20241212,193700,38077130,5990,5990,5990,5990,0
20241212,193600,38077130,5990,5990,5990,5990,0
20241212,193500,38077130,5990,5990,5990,5990,0
20241212,193400,38077130,5990,5990,5990,5990,0
20241212,193300,38077130,5990,5990,5990,5990,0
20241212,193200,38077130,5990,5990,5990,5990,0
20241212,193100,38077130,5990,5990,5990,5990,0
20241212,193000,38077130,5990,5990,5990,5990,0
20241212,192900,38077130,5990,5990,5990,5990,0
20241212,192800,38077130,5990,5990,5990,5990,0
20241212,192700,38077130,5990,5990,5990,5990,0
20241212,192600,38077130,5990,5990,5990,5990,0
20241212,192500,38077130,5990,5990,5990,5990,0
20241212,192400,38077130,5990,5990,5990,5990,0
20241212,192300,38077130,5990,5990,5990,5990,0
20241212,192200,38077130,5990,5990,5990,5990,0
20241212,192100,38077130,5990,5990,5990,5990,0
20241212,192000,38077130,5990,5990,5990,5990,0
20241212,191900,38077130,5990,5990,5990,5990,0
20241212,191800,38077130,5990,5990,5990,5990,55
20241212,191700,38077130,5990,5990,5990,5990,0
20241212,191600,38077130,5990,5990,5990,5990,0
20241212,191500,38077130,5990,5990,5990,5990,0
20241212,191400,38077130,5990,5990,5990,5990,0
20241212,191300,38077130,5990,5990,5990,5990,0
20241212,191200,38077130,5990,5990,5990,5990,0
20241212,191100,38077130,5990,5990,5990,5990,0
20241212,191000,38077130,5990,5990,5990,5990,0
20241212,190900,38077130,5990,5990,5990,5990,0
20241212,190800,38077130,5990,5990,5990,5990,0
20241212,190700,38077130,5990,5990,5990,5990,0
20241212,190600,38077130,5990,5990,5990,5990,0
20241212,190500,38077130,5990,5990,5990,5990,0
20241212,190400,38077130,5990,5990,5990,5990,0
20241212,190300,38077130,5990,5990,5990,5990,0
20241212,190200,38077130,5990,5990,5990,5990,0
20241212,190100,38077130,5990,5990,5990,5990,0
20241212,190000,38077130,5990,5990,5990,5990,0
20241212,185900,38077130,5990,5990,5990,5990,0
20241212,185800,38077130,5990,5990,5990,5990,0
20241212,185700,38077130,5990,5990,5990,5990,0
20241212,185600,38077130,5990,5990,5990,5990,0
20241212,185500,38077130,5990,5990,5990,5990,0
20241212,185400,38077130,5990,5990,5990,5990,0
20241212,185300,38077130,5990,5990,5990,5990,0
20241212,185200,38077130,5990,5990,5990,5990,0
20241212,185100,38077130,5990,5990,5990,5990,0
20241212,185000,38077130,5990,5990,5990,5990,0
20241212,184900,38077130,5990,5990,5990,5990,0
20241212,184800,38077130,5990,5990,5990,5990,55
20241212,184700,38077130,5990,5990,5990,5990,0
20241212,184600,38077130,5990,5990,5990,5990,0
20241212,184500,38077130,5990,5990,5990,5990,0
20241212,184400,38077130,5990,5990,5990,5990,0
20241212,184300,38077130,5990,5990,5990,5990,0
20241212,184200,38077130,5990,5990,5990,5990,0
20241212,184100,38077130,5990,5990,5990,5990,0
20241212,184000,38077130,5990,5990,5990,5990,0
20241212,183900,38077130,5990,5990,5990,5990,0
20241212,183800,38077130,5990,5990,5990,5990,0
20241212,183700,38077130,5990,5990,5990,5990,0
20241212,183600,38077130,5990,5990,5990,5990,0
20241212,183500,38077130,5990,5990,5990,5990,0
20241212,183400,38077130,5990,5990,5990,5990,0
20241212,183300,38077130,5990,5990,5990,5990,0
20241212,183200,38077130,5990,5990,5990,5990,0
20241212,183100,38077130,5990,5990,5990,5990,0
20241212,183000,38077130,5990,5990,5990,5990,0
20241212,182900,38077130,5990,5990,5990,5990,0
20241212,182800,38077130,5990,5990,5990,5990,0
20241212,182700,38077130,5990,5990,5990,5990,0
20241212,182600,38077130,5990,5990,5990,5990,0
20241212,182500,38077130,5990,5990,5990,5990,0
20241212,182400,38077130,5990,5990,5990,5990,0
20241212,182300,38077130,5990,5990,5990,5990,0
20241212,182200,38077130,5990,5990,5990,5990,0
20241212,182100,38077130,5990,5990,5990,5990,0
20241212,182000,38077130,5990,5990,5990,5990,0
20241212,181900,38077130,5990,5990,5990,5990,0
20241212,181800,38077130,5990,5990,5990,5990,55
20241212,181700,38077130,5990,5990,5990,5990,0
20241212,181600,38077130,5990,5990,5990,5990,0
20241212,181500,38077130,5990,5990,5990,5990,0
20241212,181400,38077130,5990,5990,5990,5990,0
20241212,181300,38077130,5990,5990,5990,5990,0
20241212,181200,38077130,5990,5990,5990,5990,0
20241212,181100,38077130,5990,5990,5990,5990,0
20241212,181000,38077130,5990,5990,5990,5990,0
20241212,180900,38077130,5990,5990,5990,5990,0
20241212,180800,38077130,5990,5990,5990,5990,0
20241212,180700,38077130,5990,5990,5990,5990,0
20241212,180600,38077130,5990,5990,5990,5990,0
20241212,180500,38077130,5990,5990,5990,5990,0
20241212,180400,38077130,5990,5990,5990,5990,0
20241212,180300,38077130,5990,5990,5990,5990,0
20241212,180200,38077130,5990,5990,5990,5990,0
20241212,180100,38077130,5990,5990,5990,5990,0
20241212,180000,38077130,5990,5990,5990,5990,0
20241212,175900,38077130,5990,5990,5990,5990,0
20241212,175800,38077130,5990,5990,5990,5990,0
20241212,175700,38077130,5990,5990,5990,5990,0
20241212,175600,38077130,5990,5990,5990,5990,0
20241212,175500,38077130,5990,5990,5990,5990,0
20241212,175400,38077130,5990,5990,5990,5990,0
20241212,175300,38077130,5990,5990,5990,5990,0
20241212,175200,38077130,5990,5990,5990,5990,0
20241212,175100,38077130,5990,5990,5990,5990,0
20241212,175000,38077130,5990,5990,5990,5990,0
20241212,174900,38077130,5990,5990,5990,5990,0
20241212,174800,38077130,5990,5990,5990,5990,55
20241212,174700,38077130,5990,5990,5990,5990,0
20241212,174600,38077130,5990,5990,5990,5990,0
20241212,174500,38077130,5990,5990,5990,5990,0
20241212,174400,38077130,5990,5990,5990,5990,0
20241212,174300,38077130,5990,5990,5990,5990,0
20241212,174200,38077130,5990,5990,5990,5990,0
20241212,174100,38077130,5990,5990,5990,5990,0
20241212,174000,38077130,5990,5990,5990,5990,0
20241212,173900,38077130,5990,5990,5990,5990,0
20241212,173800,38077130,5990,5990,5990,5990,0
20241212,173700,38077130,5990,5990,5990,5990,0
20241212,173600,38077130,5990,5990,5990,5990,0
20241212,173500,38077130,5990,5990,5990,5990,0
20241212,173400,38077130,5990,5990,5990,5990,0
20241212,173300,38077130,5990,5990,5990,5990,0
20241212,173200,38077130,5990,5990,5990,5990,0
20241212,173100,38077130,5990,5990,5990,5990,0
20241212,173000,38077130,5990,5990,5990,5990,0
20241212,172900,38077130,5990,5990,5990,5990,0
20241212,172800,38077130,5990,5990,5990,5990,0
20241212,172700,38077130,5990,5990,5990,5990,0
20241212,172600,38077130,5990,5990,5990,5990,0
20241212,172500,38077130,5990,5990,5990,5990,0
20241212,172400,38077130,5990,5990,5990,5990,0
20241212,172300,38077130,5990,5990,5990,5990,0
20241212,172200,38077130,5990,5990,5990,5990,0
20241212,172100,38077130,5990,5990,5990,5990,0
20241212,172000,38077130,5990,5990,5990,5990,0
20241212,171900,38077130,5990,5990,5990,5990,0
20241212,171800,38077130,5990,5990,5990,5990,55
20241212,171700,38077130,5990,5990,5990,5990,0
20241212,171600,38077130,5990,5990,5990,5990,0
20241212,171500,38077130,5990,5990,5990,5990,0
20241212,171400,38077130,5990,5990,5990,5990,0
20241212,171300,38077130,5990,5990,5990,5990,0
20241212,171200,38077130,5990,5990,5990,5990,0
20241212,171100,38077130,5990,5990,5990,5990,0
20241212,171000,38077130,5990,5990,5990,5990,0
20241212,170900,38077130,5990,5990,5990,5990,0
20241212,170800,38077130,5990,5990,5990,5990,0
20241212,170700,38077130,5990,5990,5990,5990,0
20241212,170600,38077130,5990,5990,5990,5990,0
20241212,170500,38077130,5990,5990,5990,5990,0
20241212,170400,38077130,5990,5990,5990,5990,0
20241212,170300,38077130,5990,5990,5990,5990,0
20241212,170200,38077130,5990,5990,5990,5990,0
20241212,170100,38077130,5990,5990,5990,5990,0
20241212,170000,38077130,5990,5990,5990,5990,0
20241212,165900,38077130,5990,5990,5990,5990,0
20241212,165800,38077130,5990,5990,5990,5990,0
20241212,165700,38077130,5990,5990,5990,5990,0
20241212,165600,38077130,5990,5990,5990,5990,0
20241212,165500,38077130,5990,5990,5990,5990,0
20241212,165400,38077130,5990,5990,5990,5990,0
20241212,165300,38077130,5990,5990,5990,5990,0
20241212,165200,38077130,5990,5990,5990,5990,0
20241212,165100,38077130,5990,5990,5990,5990,0
20241212,165000,38077130,5990,5990,5990,5990,0
20241212,164900,38077130,5990,5990,5990,5990,0
20241212,164800,38077130,5990,5990,5990,5990,55
20241212,164700,38077130,5990,5990,5990,5990,0
20241212,164600,38077130,5990,5990,5990,5990,0
20241212,164500,38077130,5990,5990,5990,5990,0
20241212,164400,38077130,5990,5990,5990,5990,0
20241212,164300,38077130,5990,5990,5990,5990,0
20241212,164200,38077130,5990,5990,5990,5990,0
20241212,164100,38077130,5990,5990,5990,5990,0
20241212,164000,38077130,5990,5990,5990,5990,0
20241212,163900,38077130,5990,5990,5990,5990,0
20241212,163800,38077130,5990,5990,5990,5990,0
20241212,163700,38077130,5990,5990,5990,5990,0
20241212,163600,38077130,5990,5990,5990,5990,0
20241212,163500,38077130,5990,5990,5990,5990,0
20241212,163400,38077130,5990,5990,5990,5990,0
20241212,163300,38077130,5990,5990,5990,5990,0
20241212,163200,38077130,5990,5990,5990,5990,0
20241212,163100,38077130,5990,5990,5990,5990,0
20241212,163000,38077130,5990,5990,5990,5990,0
20241212,162900,38077130,5990,5990,5990,5990,0
20241212,162800,38077130,5990,5990,5990,5990,0
20241212,162700,38077130,5990,5990,5990,5990,0
20241212,162600,38077130,5990,5990,5990,5990,0
20241212,162500,38077130,5990,5990,5990,5990,0
20241212,162400,38077130,5990,5990,5990,5990,0
20241212,162300,38077130,5990,5990,5990,5990,0
20241212,162200,38077130,5990,5990,5990,5990,0
20241212,162100,38077130,5990,5990,5990,5990,0
20241212,162000,38077130,5990,5990,5990,5990,0
20241212,161900,38077130,5990,5990,5990,5990,0
20241212,161800,38077130,5990,5990,5990,5990,55
20241212,161700,38077130,5990,5990,5990,5990,0
20241212,161600,38077130,5990,5990,5990,5990,0
20241212,161500,38077130,5990,5990,5990,5990,0
20241212,161400,38077130,5990,5990,5990,5990,0
20241212,161300,38077130,5990,5990,5990,5990,0
20241212,161200,38077130,5990,5990,5990,5990,0
20241212,161100,38077130,5990,5990,5990,5990,0
20241212,161000,38077130,5990,5990,5990,5990,0
20241212,160900,38077130,5990,5990,5990,5990,0
20241212,160800,38077130,5990,5990,5990,5990,0
20241212,160700,38077130,5990,5990,5990,5990,0
20241212,160600,38077130,5990,5990,5990,5990,0
20241212,160500,38077130,5990,5990,5990,5990,0
20241212,160400,38077130,5990,5990,5990,5990,0
20241212,160300,38077130,5990,5990,5990,5990,0
20241212,160200,38077130,5990,5990,5990,5990,0
20241212,160100,38077130,5990,5990,5990,5990,0
20241212,160000,38077130,5990,5990,5990,5990,0
20241212,155900,38077130,5990,5990,5990,5990,0
20241212,155800,38077130,5990,5990,5990,5990,0
20241212,155700,38077130,5990,5990,5990,5990,0
20241212,155600,38077130,5990,5990,5990,5990,0
20241212,155500,38077130,5990,5990,5990,5990,0
20241212,155400,38077130,5990,5990,5990,5990,0
20241212,155300,38077130,5990,5990,5990,5990,0
20241212,155200,38077130,5990,5990,5990,5990,0
20241212,155100,38077130,5990,5990,5990,5990,0
20241212,155000,38077130,5990,5990,5990,5990,0
20241212,154900,38077130,5990,5990,5990,5990,0
20241212,154800,38077130,5990,5990,5990,5990,55
20241212,154700,38077130,5990,5990,5990,5990,0
20241212,154600,38077130,5990,5990,5990,5990,0
20241212,154500,38077130,5990,5990,5990,5990,0
20241212,154400,38077130,5990,5990,5990,5990,0
20241212,154300,38077130,5990,5990,5990,5990,0
20241212,154200,38077130,5990,5990,5990,5990,0
20241212,154100,38077130,5990,5990,5990,5990,0
20241212,154000,38077130,5990,5990,5990,5990,0
20241212,153900,38077130,5990,5990,5990,5990,0
20241212,153800,38077130,5990,5990,5990,5990,0
20241212,153700,38077130,5990,5990,5990,5990,0
20241212,153600,38077130,5990,5990,5990,5990,0
20241212,153500,38077130,5990,5990,5990,5990,0
20241212,153400,38077130,5990,5990,5990,5990,0
20241212,153300,38077130,5990,5990,5990,5990,0
20241212,153200,38077130,5990,5990,5990,5990,0
20241212,153100,38077130,5990,5990,5990,5990,0
20241212,153000,38077130,5990,5990,5990,5990,55
20241212,152900,37747680,5990,5990,5990,5990,0
20241212,152800,37747680,5990,5990,5990,5990,0
20241212,152700,37747680,5990,5990,5990,5990,0
20241212,152600,37747680,5990,5990,5990,5990,0
20241212,152500,37747680,5990,5990,5990,5990,0
20241212,152400,37747680,5990,5990,5990,5990,0
20241212,152300,37747680,5990,5990,5990,5990,0
20241212,152200,37747680,5990,5990,5990,5990,0
20241212,152100,37747680,5990,5990,5990,5990,0
20241212,152000,37747680,5990,5990,5990,5990,0
20241212,151900,37747680,5990,5990,5990,5990,60
20241212,151800,37388280,5990,5990,5990,5990,0
20241212,151700,37388280,5990,5990,5990,5990,0
20241212,151600,37388280,5990,5990,5990,5990,0
20241212,151500,37388280,5990,5990,5990,5990,21
20241212,151400,37262490,5990,5990,5990,5990,0
20241212,151300,37262490,5990,5990,5990,5990,12
20241212,151200,37190610,5970,5970,5970,5970,0
20241212,151100,37190610,5970,5970,5970,5970,0
20241212,151000,37190610,5970,5980,5980,5970,97
20241212,150900,36611390,5990,5990,5990,5990,0
20241212,150800,36611390,5990,5990,5990,5990,11
20241212,150700,36545500,5990,5990,5990,5990,24
20241212,150600,36401740,6000,6000,6000,6000,0
20241212,150500,36401740,6000,6000,6000,6000,0
20241212,150400,36401740,6000,6000,6000,6000,0
20241212,150300,36401740,6000,6000,6000,6000,0
20241212,150200,36401740,6000,6000,6000,6000,0
20241212,150100,36401740,6000,6000,6000,6000,0
20241212,150000,36401740,6000,6000,6000,6000,0
20241212,145900,36401740,6000,6000,6000,6000,0
20241212,145800,36401740,6000,6000,6000,6000,0
20241212,145700,36401740,6000,6000,6000,6000,0
20241212,145600,36401740,6000,6000,6000,6000,0
20241212,145500,36401740,6000,6000,6000,6000,0
20241212,145400,36401740,6000,6000,6000,6000,0
20241212,145300,36401740,6000,6000,6000,6000,0
20241212,145200,36401740,6000,6000,6000,6000,0
20241212,145100,36401740,6000,6000,6000,6000,0
20241212,145000,36401740,6000,6000,6000,6000,0
20241212,144900,36401740,6000,6000,6000,6000,9
20241212,144800,36347740,6000,6000,6000,6000,1131
20241212,144700,29561740,6000,5980,6000,5980,1000
20241212,144600,23564330,5980,5980,5980,5980,5
20241212,144500,23534430,5980,5980,5980,5980,5
20241212,144400,23504530,5980,5980,5980,5980,0
20241212,144300,23504530,5980,5980,5980,5980,175
20241212,144200,22458030,5980,5980,5980,5980,14
20241212,144100,22374310,5990,5990,5990,5990,84
20241212,144000,21871150,5990,5990,5990,5990,0
20241212,143900,21871150,5990,5990,5990,5990,0
20241212,143800,21871150,5990,5990,5990,5990,0
20241212,143700,21871150,5990,5990,5990,5990,0
20241212,143600,21871150,5990,5990,5990,5990,0
20241212,143500,21871150,5990,5990,5990,5990,1
20241212,143400,21865160,5990,5990,5990,5990,5
20241212,143300,21835210,5990,5990,5990,5990,0
20241212,143200,21835210,5990,5990,5990,5990,0
20241212,143100,21835210,5990,5990,5990,5990,0
20241212,143000,21835210,5990,5990,5990,5990,0
20241212,142900,21835210,5990,5990,5990,5990,0
20241212,142800,21835210,5990,5990,5990,5990,0
20241212,142700,21835210,5990,5990,5990,5990,0
20241212,142600,21835210,5990,5990,5990,5990,29
20241212,142500,21661500,5990,5990,5990,5990,0
20241212,142400,21661500,5990,5990,5990,5990,0
20241212,142300,21661500,5990,5990,5990,5990,0
20241212,142200,21661500,5990,5990,5990,5990,0
20241212,142100,21661500,5990,5990,5990,5990,0
20241212,142000,21661500,5990,5990,5990,5990,0
20241212,141900,21661500,5990,5990,5990,5990,0
20241212,141800,21661500,5990,5990,5990,5990,0
20241212,141700,21661500,5990,5990,5990,5990,11
20241212,141600,21595610,5960,5960,5960,5960,0
20241212,141500,21595610,5960,5960,5960,5960,0
20241212,141400,21595610,5960,5960,5960,5960,0
20241212,141300,21595610,5960,5960,5960,5960,0
20241212,141200,21595610,5960,5960,5960,5960,0
20241212,141100,21595610,5960,5960,5960,5960,0
20241212,141000,21595610,5960,5960,5960,5960,0
20241212,140900,21595610,5960,5960,5960,5960,0
20241212,140800,21595610,5960,5960,5960,5960,165
20241212,140700,20612210,5960,5960,5960,5960,0
20241212,140600,20612210,5960,5960,5960,5960,0
20241212,140500,20612210,5960,5960,5960,5960,0
20241212,140400,20612210,5960,5960,5960,5960,0
20241212,140300,20612210,5960,5960,5960,5960,0
20241212,140200,20612210,5960,5960,5960,5960,0
20241212,140100,20612210,5960,5960,5960,5960,0
20241212,140000,20612210,5960,5960,5960,5960,0
20241212,135900,20612210,5960,5960,5960,5960,0
20241212,135800,20612210,5960,5960,5960,5960,0
20241212,135700,20612210,5960,5960,5960,5960,190
20241212,135600,19479810,5960,5960,5960,5960,5
20241212,135500,19450010,5960,5960,5960,5960,0
20241212,135400,19450010,5960,5960,5960,5960,0
20241212,135300,19450010,5960,5960,5960,5960,0
20241212,135200,19450010,5960,5960,5960,5960,0
20241212,135100,19450010,5960,5960,5960,5960,248
20241212,135000,17971930,5960,5960,5960,5960,0
20241212,134900,17971930,5960,5960,5960,5960,0
20241212,134800,17971930,5960,5960,5960,5960,0
20241212,134700,17971930,5960,5960,5960,5960,0
20241212,134600,17971930,5960,5960,5960,5960,0
20241212,134500,17971930,5960,5960,5960,5960,0
20241212,134400,17971930,5960,5960,5960,5960,0
20241212,134300,17971930,5960,5960,5960,5960,0
20241212,134200,17971930,5960,5960,5960,5960,0
20241212,134100,17971930,5960,5960,5960,5960,0
20241212,134000,17971930,5960,5960,5960,5960,0
20241212,133900,17971930,5960,5960,5960,5960,0
20241212,133800,17971930,5960,5960,5960,5960,0
20241212,133700,17971930,5960,5960,5960,5960,0
20241212,133600,17971930,5960,5960,5960,5960,234
20241212,133500,16577290,5960,5960,5960,5960,100
20241212,133400,15981290,5960,5960,5960,5960,23
20241212,133300,15844210,5960,5960,5960,5960,0
20241212,133200,15844210,5960,5960,5960,5960,0
20241212,133100,15844210,5960,5960,5960,5960,0
20241212,133000,15844210,5960,5960,5960,5960,39
20241212,132900,15611770,5990,5990,5990,5990,0
20241212,132800,15611770,5990,5990,5990,5990,0
20241212,132700,15611770,5990,5990,5990,5990,2
20241212,132600,15599790,5990,5990,5990,5990,0
20241212,132500,15599790,5990,5990,5990,5990,0
20241212,132400,15599790,5990,5990,5990,5990,0
20241212,132300,15599790,5990,5990,5990,5990,0
20241212,132200,15599790,5990,5990,5990,5990,0
20241212,132100,15599790,5990,5990,5990,5990,0
20241212,132000,15599790,5990,5990,5990,5990,0
20241212,131900,15599790,5990,5990,5990,5990,0
20241212,131800,15599790,5990,5990,5990,5990,0
20241212,131700,15599790,5990,5990,5990,5990,0
20241212,131600,15599790,5990,5990,5990,5990,0
20241212,131500,15599790,5990,5990,5990,5990,0
20241212,131400,15599790,5990,5990,5990,5990,0
20241212,131300,15599790,5990,5990,5990,5990,0
20241212,131200,15599790,5990,5990,5990,5990,0
20241212,131100,15599790,5990,5990,5990,5990,0
20241212,131000,15599790,5990,5990,5990,5990,0
20241212,130900,15599790,5990,5990,5990,5990,0
20241212,130800,15599790,5990,5990,5990,5990,62
20241212,130700,15228410,5990,5990,5990,5990,0
20241212,130600,15228410,5990,5990,5990,5990,1
20241212,130500,15222420,5990,5990,5990,5990,0
20241212,130400,15222420,5990,5990,5990,5990,0
20241212,130300,15222420,5990,5990,5990,5990,0
20241212,130200,15222420,5990,5990,5990,5990,0
20241212,130100,15222420,5990,5990,5990,5990,0
20241212,130000,15222420,5990,5990,5990,5990,0
20241212,125900,15222420,5990,5990,5990,5990,0
20241212,125800,15222420,5990,5990,5990,5990,0
20241212,125700,15222420,5990,5990,5990,5990,0
20241212,125600,15222420,5990,5990,5990,5990,0
20241212,125500,15222420,5990,5990,5990,5990,0
20241212,125400,15222420,5990,5990,5990,5990,0
20241212,125300,15222420,5990,5990,5990,5990,0
20241212,125200,15222420,5990,5990,5990,5990,0
20241212,125100,15222420,5990,5990,5990,5990,5
20241212,125000,15192470,5990,5990,5990,5990,0
20241212,124900,15192470,5990,5990,5990,5990,0
20241212,124800,15192470,5990,5990,5990,5990,0
20241212,124700,15192470,5990,5960,5990,5960,2
20241212,124600,15180520,6000,6000,6000,6000,0
20241212,124500,15180520,6000,6000,6000,6000,0
20241212,124400,15180520,6000,6000,6000,6000,0
20241212,124300,15180520,6000,6000,6000,6000,0
20241212,124200,15180520,6000,6000,6000,6000,0
20241212,124100,15180520,6000,6000,6000,6000,0
20241212,124000,15180520,6000,6000,6000,6000,0
20241212,123900,15180520,6000,6000,6000,6000,0
20241212,123800,15180520,6000,6000,6000,6000,0
20241212,123700,15180520,6000,6000,6000,6000,0
20241212,123600,15180520,6000,6000,6000,6000,0
20241212,123500,15180520,6000,6000,6000,6000,0
20241212,123400,15180520,6000,6000,6000,6000,0
20241212,123300,15180520,6000,6000,6000,6000,16
20241212,123200,15084520,6000,6000,6000,6000,0
20241212,123100,15084520,6000,6000,6000,6000,0
20241212,123000,15084520,6000,6000,6000,6000,0
20241212,122900,15084520,6000,6000,6000,6000,0
20241212,122800,15084520,6000,6000,6000,6000,0
20241212,122700,15084520,6000,6000,6000,6000,0
20241212,122600,15084520,6000,6000,6000,6000,0
20241212,122500,15084520,6000,6000,6000,6000,0
20241212,122400,15084520,6000,6000,6000,6000,0
20241212,122300,15084520,6000,6000,6000,6000,0
20241212,122200,15084520,6000,6000,6000,6000,0
20241212,122100,15084520,6000,6000,6000,6000,0
20241212,122000,15084520,6000,6000,6000,6000,0
20241212,121900,15084520,6000,6000,6000,6000,0
20241212,121800,15084520,6000,6000,6000,6000,0
20241212,121700,15084520,6000,6000,6000,6000,0
20241212,121600,15084520,6000,6000,6000,6000,0
20241212,121500,15084520,6000,6000,6000,6000,1
20241212,121400,15078520,6000,6000,6000,6000,0
20241212,121300,15078520,6000,6000,6000,6000,0
20241212,121200,15078520,6000,6000,6000,6000,0
20241212,121100,15078520,6000,6000,6000,6000,0
20241212,121000,15078520,6000,6000,6000,6000,0
20241212,120900,15078520,6000,6000,6000,6000,0
20241212,120800,15078520,6000,6000,6000,6000,0
20241212,120700,15078520,6000,6000,6000,6000,0
20241212,120600,15078520,6000,5990,6000,5900,816
20241212,120500,10241430,5990,5990,5990,5990,0
20241212,120400,10241430,5990,5990,5990,5990,0
20241212,120300,10241430,5990,5990,5990,5990,0
20241212,120200,10241430,5990,5990,5990,5990,0
20241212,120100,10241430,5990,5990,5990,5990,0
20241212,120000,10241430,5990,5990,5990,5990,357
20241212,115900,8103000,5990,6020,6020,5990,190
20241212,115800,6962610,6030,6030,6030,6030,0
20241212,115700,6962610,6030,6030,6030,6030,4
20241212,115600,6938490,6030,6030,6030,6030,0
20241212,115500,6938490,6030,6030,6030,6030,1
20241212,115400,6932460,6030,6030,6030,6030,0
20241212,115300,6932460,6030,6030,6030,6030,0
20241212,115200,6932460,6030,6030,6030,6030,0
20241212,115100,6932460,6030,6030,6030,6030,9
20241212,115000,6878190,6020,6030,6030,6020,11
20241212,114900,6811870,6030,6030,6030,6030,0
20241212,114800,6811870,6030,6030,6030,6030,0
20241212,114700,6811870,6030,6030,6030,6030,0
20241212,114600,6811870,6030,6030,6030,6030,0
20241212,114500,6811870,6030,6030,6030,6030,0
20241212,114400,6811870,6030,6030,6030,6030,0
20241212,114300,6811870,6030,6030,6030,6030,0
20241212,114200,6811870,6030,6030,6030,6030,0
20241212,114100,6811870,6030,6030,6030,6030,0
20241212,114000,6811870,6030,6030,6030,6030,0
20241212,113900,6811870,6030,6030,6030,6030,0
20241212,113800,6811870,6030,6030,6030,6030,0
20241212,113700,6811870,6030,6030,6030,6030,2
20241212,113600,6799810,6030,6030,6030,6030,1
20241212,113500,6793780,6030,6030,6030,6030,0
20241212,113400,6793780,6030,6030,6030,6030,0
20241212,113300,6793780,6030,6030,6030,6030,0
20241212,113200,6793780,6030,6030,6030,6030,0
20241212,113100,6793780,6030,6030,6030,6030,0
20241212,113000,6793780,6030,6030,6030,6030,0
20241212,112900,6793780,6030,6030,6030,6030,0
20241212,112800,6793780,6030,6030,6030,6030,0
20241212,112700,6793780,6030,6030,6030,6030,1
20241212,112600,6787750,6020,6020,6020,6020,0
20241212,112500,6787750,6020,6020,6020,6020,42
20241212,112400,6534910,6020,6020,6020,6020,0
20241212,112300,6534910,6020,6020,6020,6020,0
20241212,112200,6534910,6020,6020,6020,6020,0
20241212,112100,6534910,6020,6020,6020,6020,0
20241212,112000,6534910,6020,6020,6020,6020,0
20241212,111900,6534910,6020,6020,6020,6020,0
20241212,111800,6534910,6020,6020,6020,6020,0
20241212,111700,6534910,6020,6020,6020,6020,0
20241212,111600,6534910,6020,6020,6020,6020,0
20241212,111500,6534910,6020,6020,6020,6020,0
20241212,111400,6534910,6020,6020,6020,6020,0
20241212,111300,6534910,6020,6020,6020,6020,0
20241212,111200,6534910,6020,6020,6020,6020,0
20241212,111100,6534910,6020,6020,6020,6020,0
20241212,111000,6534910,6020,6020,6020,6020,0
20241212,110900,6534910,6020,6020,6020,6020,0
20241212,110800,6534910,6020,6020,6020,6020,0
20241212,110700,6534910,6020,6020,6020,6020,0
20241212,110600,6534910,6020,6020,6020,6020,0
20241212,110500,6534910,6020,6020,6020,6020,0
20241212,110400,6534910,6020,6020,6020,6020,0
20241212,110300,6534910,6020,6020,6020,6020,0
20241212,110200,6534910,6020,6020,6020,6020,2
20241212,110100,6522870,6020,6020,6020,6020,0
20241212,110000,6522870,6020,6020,6020,6020,0
20241212,105900,6522870,6020,6020,6020,6020,0
20241212,105800,6522870,6020,6020,6020,6020,0
20241212,105700,6522870,6020,6020,6020,6020,0
20241212,105600,6522870,6020,6020,6020,6020,0
20241212,105500,6522870,6020,6020,6020,6020,0
20241212,105400,6522870,6020,6020,6020,6020,0
20241212,105300,6522870,6020,6020,6020,6020,0
20241212,105200,6522870,6020,6020,6020,6020,0
20241212,105100,6522870,6020,6020,6020,6020,0
20241212,105000,6522870,6020,6020,6020,6020,0
20241212,104900,6522870,6020,6020,6020,6020,1
20241212,104800,6516850,5990,5990,5990,5990,0
20241212,104700,6516850,5990,5990,5990,5990,0
20241212,104600,6516850,5990,5990,5990,5990,3
20241212,104500,6498880,5990,5990,5990,5990,0
20241212,104400,6498880,5990,5990,5990,5990,0
20241212,104300,6498880,5990,5990,5990,5990,0
20241212,104200,6498880,5990,5990,5990,5990,0
20241212,104100,6498880,5990,5990,5990,5990,0
20241212,104000,6498880,5990,5990,5990,5990,2
20241212,103900,6486900,5990,5990,5990,5990,0
20241212,103800,6486900,5990,5990,5990,5990,0
20241212,103700,6486900,5990,5990,5990,5990,0
20241212,103600,6486900,5990,5990,5990,5990,5
20241212,103500,6456950,5990,5990,5990,5990,0
20241212,103400,6456950,5990,5990,5990,5990,0
20241212,103300,6456950,5990,5990,5990,5990,0
20241212,103200,6456950,5990,5990,5990,5990,0
20241212,103100,6456950,5990,5990,5990,5990,1
20241212,103000,6450960,6020,6020,6020,6020,0
20241212,102900,6450960,6020,6020,6020,6020,1
20241212,102800,6444940,6000,6000,6000,6000,0
20241212,102700,6444940,6000,6000,6000,6000,0
20241212,102600,6444940,6000,6000,6000,6000,0
20241212,102500,6444940,6000,6000,6000,6000,58
20241212,102400,6096940,6000,6000,6000,6000,0
20241212,102300,6096940,6000,6000,6000,6000,0
20241212,102200,6096940,6000,6000,6000,6000,0
20241212,102100,6096940,6000,6000,6000,6000,0
20241212,102000,6096940,6000,6000,6000,6000,0
20241212,101900,6096940,6000,6010,6010,6000,300
20241212,101800,4296270,6010,6010,6010,6010,135
20241212,101700,3484920,6020,6020,6020,6020,29
20241212,101600,3310340,6020,6020,6020,6020,0
20241212,101500,3310340,6020,6020,6020,6020,31
20241212,101400,3123720,6020,6020,6020,6020,0
20241212,101300,3123720,6020,6020,6020,6020,0
20241212,101200,3123720,6020,6020,6020,6020,17
20241212,101100,3021380,6020,6020,6020,6020,0
20241212,101000,3021380,6020,6020,6020,6020,0
20241212,100900,3021380,6020,6030,6030,6020,100
20241212,100800,2418540,6030,6030,6030,6030,0
20241212,100700,2418540,6030,6030,6030,6030,200
20241212,100600,1212540,6030,6030,6030,6030,0
20241212,100500,1212540,6030,6030,6030,6030,0
20241212,100400,1212540,6030,6030,6030,6030,0
20241212,100300,1212540,6030,6030,6030,6030,0
20241212,100200,1212540,6030,6030,6030,6030,0
20241212,100100,1212540,6030,6030,6030,6030,0
20241212,100000,1212540,6030,6030,6030,6030,0
20241212,095900,1212540,6030,6030,6030,6030,0
20241212,095800,1212540,6030,6030,6030,6030,0
20241212,095700,1212540,6030,6030,6030,6030,0
20241212,095600,1212540,6030,6030,6030,6030,0
20241212,095500,1212540,6030,6030,6030,6030,9
20241212,095400,1158270,6040,6040,6040,6040,0
20241212,095300,1158270,6040,6040,6040,6040,0
20241212,095200,1158270,6040,6040,6040,6040,0
20241212,095100,1158270,6040,6040,6040,6040,1
20241212,095000,1152230,6040,6040,6040,6040,0
20241212,094900,1152230,6040,6040,6040,6040,45
20241212,094800,880430,6040,6040,6040,6040,0
20241212,094700,880430,6040,6040,6040,6040,0
20241212,094600,880430,6040,6040,6040,6040,0
20241212,094500,880430,6040,6040,6040,6040,0
20241212,094400,880430,6040,6040,6040,6040,0
20241212,094300,880430,6040,6040,6040,6040,1
20241212,094200,874390,6030,6030,6030,6030,0
20241212,094100,874390,6030,6030,6030,6030,3
20241212,094000,856300,6030,6030,6030,6030,0
20241212,093900,856300,6030,6030,6030,6030,0
20241212,093800,856300,6030,6030,6030,6030,0
20241212,093700,856300,6030,6030,6030,6030,0
20241212,093600,856300,6030,6030,6030,6030,0
20241212,093500,856300,6030,6030,6030,6030,0
20241212,093400,856300,6030,6030,6030,6030,0
20241212,093300,856300,6030,6030,6030,6030,0
20241212,093200,856300,6030,6030,6030,6030,0
20241212,093100,856300,6030,6030,6030,6030,0
20241212,093000,856300,6030,6030,6030,6030,0
20241212,092900,856300,6030,6030,6030,6030,0
20241212,092800,856300,6030,6030,6030,6030,0
20241212,092700,856300,6030,6030,6030,6030,0
20241212,092600,856300,6030,6030,6030,6030,0
20241212,092500,856300,6030,6030,6030,6030,0
20241212,092400,856300,6030,6030,6030,6030,0
20241212,092300,856300,6030,6030,6030,6030,0
20241212,092200,856300,6030,6030,6030,6030,0
20241212,092100,856300,6030,6030,6030,6030,1
20241212,092000,850270,6030,6030,6030,6030,8
20241212,091900,802030,6030,6030,6030,6030,8
20241212,091800,753790,6030,6030,6030,6030,0
20241212,091700,753790,6030,6030,6030,6030,0
20241212,091600,753790,6030,6030,6030,6030,0
20241212,091500,753790,6030,6030,6030,6030,0
20241212,091400,753790,6030,6040,6040,6030,11
20241212,091300,687360,6030,6040,6040,6030,12
20241212,091200,614900,6030,6030,6030,6030,37
20241212,091100,391790,6030,6030,6030,6030,16
20241212,091000,295310,6030,6030,6030,6030,0
20241212,090900,295310,6030,6030,6030,6030,0
20241212,090800,295310,6030,6030,6030,6030,0
20241212,090700,295310,6030,6030,6030,6030,0
20241212,090600,295310,6030,6030,6030,6030,0
20241212,090500,295310,6030,6030,6030,6030,0
20241212,090400,295310,6030,6030,6030,6030,0
20241212,090300,295310,6030,6030,6030,6030,0
20241212,090200,295310,6030,6030,6030,6030,0
20241212,090100,295310,6030,6030,6030,6030,0
20241212,090000,295310,6030,6020,6030,6020,49