KissMeData/263700/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,205100,69607205,2225,2225,2225,2225,394
20241212,205000,69607205,2225,2225,2225,2225,0
20241212,204900,69607205,2225,2225,2225,2225,0
20241212,204800,69607205,2225,2225,2225,2225,0
20241212,204700,69607205,2225,2225,2225,2225,0
20241212,204600,69607205,2225,2225,2225,2225,0
20241212,204500,69607205,2225,2225,2225,2225,0
20241212,204400,69607205,2225,2225,2225,2225,0
20241212,204300,69607205,2225,2225,2225,2225,0
20241212,204200,69607205,2225,2225,2225,2225,0
20241212,204100,69607205,2225,2225,2225,2225,0
20241212,204000,69607205,2225,2225,2225,2225,0
20241212,203900,69607205,2225,2225,2225,2225,0
20241212,203800,69607205,2225,2225,2225,2225,0
20241212,203700,69607205,2225,2225,2225,2225,0
20241212,203600,69607205,2225,2225,2225,2225,0
20241212,203500,69607205,2225,2225,2225,2225,0
20241212,203400,69607205,2225,2225,2225,2225,0
20241212,203300,69607205,2225,2225,2225,2225,0
20241212,203200,69607205,2225,2225,2225,2225,0
20241212,203100,69607205,2225,2225,2225,2225,0
20241212,203000,69607205,2225,2225,2225,2225,0
20241212,202900,69607205,2225,2225,2225,2225,0
20241212,202800,69607205,2225,2225,2225,2225,0
20241212,202700,69607205,2225,2225,2225,2225,0
20241212,202600,69607205,2225,2225,2225,2225,0
20241212,202500,69607205,2225,2225,2225,2225,0
20241212,202400,69607205,2225,2225,2225,2225,0
20241212,202300,69607205,2225,2225,2225,2225,0
20241212,202200,69607205,2225,2225,2225,2225,0
20241212,202100,69607205,2225,2225,2225,2225,394
20241212,202000,69607205,2225,2225,2225,2225,0
20241212,201900,69607205,2225,2225,2225,2225,0
20241212,201800,69607205,2225,2225,2225,2225,0
20241212,201700,69607205,2225,2225,2225,2225,0
20241212,201600,69607205,2225,2225,2225,2225,0
20241212,201500,69607205,2225,2225,2225,2225,0
20241212,201400,69607205,2225,2225,2225,2225,0
20241212,201300,69607205,2225,2225,2225,2225,0
20241212,201200,69607205,2225,2225,2225,2225,0
20241212,201100,69607205,2225,2225,2225,2225,0
20241212,201000,69607205,2225,2225,2225,2225,0
20241212,200900,69607205,2225,2225,2225,2225,0
20241212,200800,69607205,2225,2225,2225,2225,0
20241212,200700,69607205,2225,2225,2225,2225,0
20241212,200600,69607205,2225,2225,2225,2225,0
20241212,200500,69607205,2225,2225,2225,2225,0
20241212,200400,69607205,2225,2225,2225,2225,0
20241212,200300,69607205,2225,2225,2225,2225,0
20241212,200200,69607205,2225,2225,2225,2225,0
20241212,200100,69607205,2225,2225,2225,2225,0
20241212,200000,69607205,2225,2225,2225,2225,0
20241212,195900,69607205,2225,2225,2225,2225,0
20241212,195800,69607205,2225,2225,2225,2225,0
20241212,195700,69607205,2225,2225,2225,2225,0
20241212,195600,69607205,2225,2225,2225,2225,0
20241212,195500,69607205,2225,2225,2225,2225,0
20241212,195400,69607205,2225,2225,2225,2225,0
20241212,195300,69607205,2225,2225,2225,2225,0
20241212,195200,69607205,2225,2225,2225,2225,0
20241212,195100,69607205,2225,2225,2225,2225,394
20241212,195000,69607205,2225,2225,2225,2225,0
20241212,194900,69607205,2225,2225,2225,2225,0
20241212,194800,69607205,2225,2225,2225,2225,0
20241212,194700,69607205,2225,2225,2225,2225,0
20241212,194600,69607205,2225,2225,2225,2225,0
20241212,194500,69607205,2225,2225,2225,2225,0
20241212,194400,69607205,2225,2225,2225,2225,0
20241212,194300,69607205,2225,2225,2225,2225,0
20241212,194200,69607205,2225,2225,2225,2225,0
20241212,194100,69607205,2225,2225,2225,2225,0
20241212,194000,69607205,2225,2225,2225,2225,0
20241212,193900,69607205,2225,2225,2225,2225,0
20241212,193800,69607205,2225,2225,2225,2225,0
20241212,193700,69607205,2225,2225,2225,2225,0
20241212,193600,69607205,2225,2225,2225,2225,0
20241212,193500,69607205,2225,2225,2225,2225,0
20241212,193400,69607205,2225,2225,2225,2225,0
20241212,193300,69607205,2225,2225,2225,2225,0
20241212,193200,69607205,2225,2225,2225,2225,0
20241212,193100,69607205,2225,2225,2225,2225,0
20241212,193000,69607205,2225,2225,2225,2225,0
20241212,192900,69607205,2225,2225,2225,2225,0
20241212,192800,69607205,2225,2225,2225,2225,0
20241212,192700,69607205,2225,2225,2225,2225,0
20241212,192600,69607205,2225,2225,2225,2225,0
20241212,192500,69607205,2225,2225,2225,2225,0
20241212,192400,69607205,2225,2225,2225,2225,0
20241212,192300,69607205,2225,2225,2225,2225,0
20241212,192200,69607205,2225,2225,2225,2225,0
20241212,192100,69607205,2225,2225,2225,2225,394
20241212,192000,69607205,2225,2225,2225,2225,0
20241212,191900,69607205,2225,2225,2225,2225,0
20241212,191800,69607205,2225,2225,2225,2225,0
20241212,191700,69607205,2225,2225,2225,2225,0
20241212,191600,69607205,2225,2225,2225,2225,0
20241212,191500,69607205,2225,2225,2225,2225,0
20241212,191400,69607205,2225,2225,2225,2225,0
20241212,191300,69607205,2225,2225,2225,2225,0
20241212,191200,69607205,2225,2225,2225,2225,0
20241212,191100,69607205,2225,2225,2225,2225,0
20241212,191000,69607205,2225,2225,2225,2225,0
20241212,190900,69607205,2225,2225,2225,2225,0
20241212,190800,69607205,2225,2225,2225,2225,0
20241212,190700,69607205,2225,2225,2225,2225,0
20241212,190600,69607205,2225,2225,2225,2225,0
20241212,190500,69607205,2225,2225,2225,2225,0
20241212,190400,69607205,2225,2225,2225,2225,0
20241212,190300,69607205,2225,2225,2225,2225,0
20241212,190200,69607205,2225,2225,2225,2225,0
20241212,190100,69607205,2225,2225,2225,2225,0
20241212,190000,69607205,2225,2225,2225,2225,0
20241212,185900,69607205,2225,2225,2225,2225,0
20241212,185800,69607205,2225,2225,2225,2225,0
20241212,185700,69607205,2225,2225,2225,2225,0
20241212,185600,69607205,2225,2225,2225,2225,0
20241212,185500,69607205,2225,2225,2225,2225,0
20241212,185400,69607205,2225,2225,2225,2225,0
20241212,185300,69607205,2225,2225,2225,2225,0
20241212,185200,69607205,2225,2225,2225,2225,0
20241212,185100,69607205,2225,2225,2225,2225,394
20241212,185000,69607205,2225,2225,2225,2225,0
20241212,184900,69607205,2225,2225,2225,2225,0
20241212,184800,69607205,2225,2225,2225,2225,0
20241212,184700,69607205,2225,2225,2225,2225,0
20241212,184600,69607205,2225,2225,2225,2225,0
20241212,184500,69607205,2225,2225,2225,2225,0
20241212,184400,69607205,2225,2225,2225,2225,0
20241212,184300,69607205,2225,2225,2225,2225,0
20241212,184200,69607205,2225,2225,2225,2225,0
20241212,184100,69607205,2225,2225,2225,2225,0
20241212,184000,69607205,2225,2225,2225,2225,0
20241212,183900,69607205,2225,2225,2225,2225,0
20241212,183800,69607205,2225,2225,2225,2225,0
20241212,183700,69607205,2225,2225,2225,2225,0
20241212,183600,69607205,2225,2225,2225,2225,0
20241212,183500,69607205,2225,2225,2225,2225,0
20241212,183400,69607205,2225,2225,2225,2225,0
20241212,183300,69607205,2225,2225,2225,2225,0
20241212,183200,69607205,2225,2225,2225,2225,0
20241212,183100,69607205,2225,2225,2225,2225,0
20241212,183000,69607205,2225,2225,2225,2225,0
20241212,182900,69607205,2225,2225,2225,2225,0
20241212,182800,69607205,2225,2225,2225,2225,0
20241212,182700,69607205,2225,2225,2225,2225,0
20241212,182600,69607205,2225,2225,2225,2225,0
20241212,182500,69607205,2225,2225,2225,2225,0
20241212,182400,69607205,2225,2225,2225,2225,0
20241212,182300,69607205,2225,2225,2225,2225,0
20241212,182200,69607205,2225,2225,2225,2225,0
20241212,182100,69607205,2225,2225,2225,2225,394
20241212,182000,69607205,2225,2225,2225,2225,0
20241212,181900,69607205,2225,2225,2225,2225,0
20241212,181800,69607205,2225,2225,2225,2225,0
20241212,181700,69607205,2225,2225,2225,2225,0
20241212,181600,69607205,2225,2225,2225,2225,0
20241212,181500,69607205,2225,2225,2225,2225,0
20241212,181400,69607205,2225,2225,2225,2225,0
20241212,181300,69607205,2225,2225,2225,2225,0
20241212,181200,69607205,2225,2225,2225,2225,0
20241212,181100,69607205,2225,2225,2225,2225,0
20241212,181000,69607205,2225,2225,2225,2225,0
20241212,180900,69607205,2225,2225,2225,2225,0
20241212,180800,69607205,2225,2225,2225,2225,0
20241212,180700,69607205,2225,2225,2225,2225,0
20241212,180600,69607205,2225,2225,2225,2225,0
20241212,180500,69607205,2225,2225,2225,2225,0
20241212,180400,69607205,2225,2225,2225,2225,0
20241212,180300,69607205,2225,2225,2225,2225,0
20241212,180200,69607205,2225,2225,2225,2225,0
20241212,180100,69607205,2225,2225,2225,2225,0
20241212,180000,69607205,2225,2225,2225,2225,0
20241212,175900,69607205,2225,2225,2225,2225,0
20241212,175800,69607205,2225,2225,2225,2225,0
20241212,175700,69607205,2225,2225,2225,2225,0
20241212,175600,69607205,2225,2225,2225,2225,0
20241212,175500,69607205,2225,2225,2225,2225,0
20241212,175400,69607205,2225,2225,2225,2225,0
20241212,175300,69607205,2225,2225,2225,2225,0
20241212,175200,69607205,2225,2225,2225,2225,0
20241212,175100,69607205,2225,2225,2225,2225,394
20241212,175000,69607205,2225,2225,2225,2225,0
20241212,174900,69607205,2225,2225,2225,2225,0
20241212,174800,69607205,2225,2225,2225,2225,0
20241212,174700,69607205,2225,2225,2225,2225,0
20241212,174600,69607205,2225,2225,2225,2225,0
20241212,174500,69607205,2225,2225,2225,2225,0
20241212,174400,69607205,2225,2225,2225,2225,0
20241212,174300,69607205,2225,2225,2225,2225,0
20241212,174200,69607205,2225,2225,2225,2225,0
20241212,174100,69607205,2225,2225,2225,2225,0
20241212,174000,69607205,2225,2225,2225,2225,0
20241212,173900,69607205,2225,2225,2225,2225,0
20241212,173800,69607205,2225,2225,2225,2225,0
20241212,173700,69607205,2225,2225,2225,2225,0
20241212,173600,69607205,2225,2225,2225,2225,0
20241212,173500,69607205,2225,2225,2225,2225,0
20241212,173400,69607205,2225,2225,2225,2225,0
20241212,173300,69607205,2225,2225,2225,2225,0
20241212,173200,69607205,2225,2225,2225,2225,0
20241212,173100,69607205,2225,2225,2225,2225,0
20241212,173000,69607205,2225,2225,2225,2225,0
20241212,172900,69607205,2225,2225,2225,2225,0
20241212,172800,69607205,2225,2225,2225,2225,0
20241212,172700,69607205,2225,2225,2225,2225,0
20241212,172600,69607205,2225,2225,2225,2225,0
20241212,172500,69607205,2225,2225,2225,2225,0
20241212,172400,69607205,2225,2225,2225,2225,0
20241212,172300,69607205,2225,2225,2225,2225,0
20241212,172200,69607205,2225,2225,2225,2225,0
20241212,172100,69607205,2225,2225,2225,2225,394
20241212,172000,69607205,2225,2225,2225,2225,0
20241212,171900,69607205,2225,2225,2225,2225,0
20241212,171800,69607205,2225,2225,2225,2225,0
20241212,171700,69607205,2225,2225,2225,2225,0
20241212,171600,69607205,2225,2225,2225,2225,0
20241212,171500,69607205,2225,2225,2225,2225,0
20241212,171400,69607205,2225,2225,2225,2225,0
20241212,171300,69607205,2225,2225,2225,2225,0
20241212,171200,69607205,2225,2225,2225,2225,0
20241212,171100,69607205,2225,2225,2225,2225,0
20241212,171000,69607205,2225,2225,2225,2225,0
20241212,170900,69607205,2225,2225,2225,2225,0
20241212,170800,69607205,2225,2225,2225,2225,0
20241212,170700,69607205,2225,2225,2225,2225,0
20241212,170600,69607205,2225,2225,2225,2225,0
20241212,170500,69607205,2225,2225,2225,2225,0
20241212,170400,69607205,2225,2225,2225,2225,0
20241212,170300,69607205,2225,2225,2225,2225,0
20241212,170200,69607205,2225,2225,2225,2225,0
20241212,170100,69607205,2225,2225,2225,2225,0
20241212,170000,69607205,2225,2225,2225,2225,0
20241212,165900,69607205,2225,2225,2225,2225,0
20241212,165800,69607205,2225,2225,2225,2225,0
20241212,165700,69607205,2225,2225,2225,2225,0
20241212,165600,69607205,2225,2225,2225,2225,0
20241212,165500,69607205,2225,2225,2225,2225,0
20241212,165400,69607205,2225,2225,2225,2225,0
20241212,165300,69607205,2225,2225,2225,2225,0
20241212,165200,69607205,2225,2225,2225,2225,0
20241212,165100,69607205,2225,2225,2225,2225,394
20241212,165000,69607205,2225,2225,2225,2225,0
20241212,164900,69607205,2225,2225,2225,2225,0
20241212,164800,69607205,2225,2225,2225,2225,0
20241212,164700,69607205,2225,2225,2225,2225,0
20241212,164600,69607205,2225,2225,2225,2225,0
20241212,164500,69607205,2225,2225,2225,2225,0
20241212,164400,69607205,2225,2225,2225,2225,0
20241212,164300,69607205,2225,2225,2225,2225,0
20241212,164200,69607205,2225,2225,2225,2225,0
20241212,164100,69607205,2225,2225,2225,2225,0
20241212,164000,69607205,2225,2225,2225,2225,0
20241212,163900,69607205,2225,2225,2225,2225,0
20241212,163800,69607205,2225,2225,2225,2225,0
20241212,163700,69607205,2225,2225,2225,2225,0
20241212,163600,69607205,2225,2225,2225,2225,0
20241212,163500,69607205,2225,2225,2225,2225,0
20241212,163400,69607205,2225,2225,2225,2225,0
20241212,163300,69607205,2225,2225,2225,2225,0
20241212,163200,69607205,2225,2225,2225,2225,0
20241212,163100,69607205,2225,2225,2225,2225,0
20241212,163000,69607205,2225,2225,2225,2225,0
20241212,162900,69607205,2225,2225,2225,2225,0
20241212,162800,69607205,2225,2225,2225,2225,0
20241212,162700,69607205,2225,2225,2225,2225,0
20241212,162600,69607205,2225,2225,2225,2225,0
20241212,162500,69607205,2225,2225,2225,2225,0
20241212,162400,69607205,2225,2225,2225,2225,0
20241212,162300,69607205,2225,2225,2225,2225,0
20241212,162200,69607205,2225,2225,2225,2225,0
20241212,162100,69607205,2225,2225,2225,2225,394
20241212,162000,69607205,2225,2225,2225,2225,0
20241212,161900,69607205,2225,2225,2225,2225,0
20241212,161800,69607205,2225,2225,2225,2225,0
20241212,161700,69607205,2225,2225,2225,2225,0
20241212,161600,69607205,2225,2225,2225,2225,0
20241212,161500,69607205,2225,2225,2225,2225,0
20241212,161400,69607205,2225,2225,2225,2225,0
20241212,161300,69607205,2225,2225,2225,2225,0
20241212,161200,69607205,2225,2225,2225,2225,0
20241212,161100,69607205,2225,2225,2225,2225,0
20241212,161000,69607205,2225,2225,2225,2225,0
20241212,160900,69607205,2225,2225,2225,2225,0
20241212,160800,69607205,2225,2225,2225,2225,0
20241212,160700,69607205,2225,2225,2225,2225,0
20241212,160600,69607205,2225,2225,2225,2225,0
20241212,160500,69607205,2225,2225,2225,2225,0
20241212,160400,69607205,2225,2225,2225,2225,0
20241212,160300,69607205,2225,2225,2225,2225,0
20241212,160200,69607205,2225,2225,2225,2225,0
20241212,160100,69607205,2225,2225,2225,2225,0
20241212,160000,69607205,2225,2225,2225,2225,0
20241212,155900,69607205,2225,2225,2225,2225,0
20241212,155800,69607205,2225,2225,2225,2225,0
20241212,155700,69607205,2225,2225,2225,2225,0
20241212,155600,69607205,2225,2225,2225,2225,0
20241212,155500,69607205,2225,2225,2225,2225,0
20241212,155400,69607205,2225,2225,2225,2225,0
20241212,155300,69607205,2225,2225,2225,2225,0
20241212,155200,69607205,2225,2225,2225,2225,0
20241212,155100,69607205,2225,2225,2225,2225,394
20241212,155000,69607205,2225,2225,2225,2225,0
20241212,154900,69607205,2225,2225,2225,2225,0
20241212,154800,69607205,2225,2225,2225,2225,0
20241212,154700,69607205,2225,2225,2225,2225,0
20241212,154600,69607205,2225,2225,2225,2225,0
20241212,154500,69607205,2225,2225,2225,2225,0
20241212,154400,69607205,2225,2225,2225,2225,0
20241212,154300,69607205,2225,2225,2225,2225,0
20241212,154200,69607205,2225,2225,2225,2225,0
20241212,154100,69607205,2225,2225,2225,2225,0
20241212,154000,69607205,2225,2225,2225,2225,0
20241212,153900,69607205,2225,2225,2225,2225,0
20241212,153800,69607205,2225,2225,2225,2225,0
20241212,153700,69607205,2225,2225,2225,2225,0
20241212,153600,69607205,2225,2225,2225,2225,0
20241212,153500,69607205,2225,2225,2225,2225,0
20241212,153400,69607205,2225,2225,2225,2225,0
20241212,153300,69607205,2225,2225,2225,2225,0
20241212,153200,69607205,2225,2225,2225,2225,0
20241212,153100,69607205,2225,2225,2225,2225,0
20241212,153000,69607205,2225,2225,2225,2225,394
20241212,152900,68730555,2210,2210,2210,2210,0
20241212,152800,68730555,2210,2210,2210,2210,0
20241212,152700,68730555,2210,2210,2210,2210,0
20241212,152600,68730555,2210,2210,2210,2210,0
20241212,152500,68730555,2210,2210,2210,2210,0
20241212,152400,68730555,2210,2210,2210,2210,0
20241212,152300,68730555,2210,2210,2210,2210,0
20241212,152200,68730555,2210,2210,2210,2210,0
20241212,152100,68730555,2210,2210,2210,2210,0
20241212,152000,68730555,2210,2210,2210,2210,0
20241212,151900,68730555,2210,2210,2210,2210,0
20241212,151800,68730555,2210,2210,2210,2210,64
20241212,151700,68589115,2210,2210,2210,2210,0
20241212,151600,68589115,2210,2210,2210,2210,0
20241212,151500,68589115,2210,2210,2210,2210,0
20241212,151400,68589115,2210,2210,2210,2200,98
20241212,151300,68372545,2210,2210,2210,2210,0
20241212,151200,68372545,2210,2210,2210,2210,0
20241212,151100,68372545,2210,2210,2210,2210,0
20241212,151000,68372545,2210,2205,2210,2205,3038
20241212,150900,61658615,2210,2210,2210,2210,0
20241212,150800,61658615,2210,2210,2210,2210,0
20241212,150700,61658615,2210,2210,2210,2210,0
20241212,150600,61658615,2210,2200,2210,2200,26
20241212,150500,61601405,2200,2200,2200,2200,384
20241212,150400,60756605,2210,2200,2210,2200,623
20241212,150300,59385485,2195,2195,2195,2195,7195
20241212,150200,43592460,2185,2185,2185,2185,0
20241212,150100,43592460,2185,2185,2185,2185,0
20241212,150000,43592460,2185,2185,2185,2185,500
20241212,145900,42499960,2185,2185,2185,2185,0
20241212,145800,42499960,2185,2185,2185,2185,353
20241212,145700,41728655,2195,2195,2195,2195,0
20241212,145600,41728655,2195,2190,2195,2190,25
20241212,145500,41673900,2190,2190,2190,2190,50
20241212,145400,41564400,2195,2195,2195,2195,0
20241212,145300,41564400,2195,2195,2195,2195,0
20241212,145200,41564400,2195,2195,2195,2195,0
20241212,145100,41564400,2195,2195,2195,2195,0
20241212,145000,41564400,2195,2195,2195,2195,10
20241212,144900,41542450,2190,2190,2190,2190,0
20241212,144800,41542450,2190,2190,2190,2190,0
20241212,144700,41542450,2190,2190,2190,2190,0
20241212,144600,41542450,2190,2190,2190,2190,0
20241212,144500,41542450,2190,2190,2190,2190,0
20241212,144400,41542450,2190,2190,2190,2190,4
20241212,144300,41533690,2190,2190,2190,2190,0
20241212,144200,41533690,2190,2190,2190,2190,0
20241212,144100,41533690,2190,2190,2190,2190,0
20241212,144000,41533690,2190,2190,2190,2190,16
20241212,143900,41498650,2190,2190,2190,2190,0
20241212,143800,41498650,2190,2190,2190,2190,0
20241212,143700,41498650,2190,2190,2190,2190,200
20241212,143600,41060650,2190,2190,2190,2190,0
20241212,143500,41060650,2190,2190,2190,2190,0
20241212,143400,41060650,2190,2190,2190,2190,0
20241212,143300,41060650,2190,2190,2190,2190,0
20241212,143200,41060650,2190,2190,2190,2190,0
20241212,143100,41060650,2190,2190,2190,2190,0
20241212,143000,41060650,2190,2190,2190,2190,0
20241212,142900,41060650,2190,2190,2190,2190,0
20241212,142800,41060650,2190,2190,2190,2190,0
20241212,142700,41060650,2190,2190,2190,2190,0
20241212,142600,41060650,2190,2190,2190,2190,200
20241212,142500,40622650,2190,2190,2190,2190,0
20241212,142400,40622650,2190,2190,2190,2190,0
20241212,142300,40622650,2190,2190,2190,2190,0
20241212,142200,40622650,2190,2190,2190,2190,0
20241212,142100,40622650,2190,2190,2190,2190,0
20241212,142000,40622650,2190,2190,2190,2190,0
20241212,141900,40622650,2190,2190,2190,2190,0
20241212,141800,40622650,2190,2190,2190,2190,0
20241212,141700,40622650,2190,2190,2190,2190,0
20241212,141600,40622650,2190,2190,2190,2190,0
20241212,141500,40622650,2190,2190,2190,2190,0
20241212,141400,40622650,2190,2190,2190,2190,0
20241212,141300,40622650,2190,2190,2190,2190,0
20241212,141200,40622650,2190,2190,2190,2190,0
20241212,141100,40622650,2190,2190,2190,2190,0
20241212,141000,40622650,2190,2190,2190,2190,0
20241212,140900,40622650,2190,2190,2190,2190,13
20241212,140800,40594180,2195,2195,2195,2195,0
20241212,140700,40594180,2195,2195,2195,2195,0
20241212,140600,40594180,2195,2195,2195,2195,0
20241212,140500,40594180,2195,2195,2195,2195,0
20241212,140400,40594180,2195,2195,2195,2195,0
20241212,140300,40594180,2195,2195,2195,2195,0
20241212,140200,40594180,2195,2195,2195,2195,1
20241212,140100,40591985,2195,2195,2195,2195,3
20241212,140000,40585400,2185,2185,2185,2185,61
20241212,135900,40452115,2190,2190,2190,2190,0
20241212,135800,40452115,2190,2190,2190,2190,13
20241212,135700,40423645,2190,2190,2190,2190,0
20241212,135600,40423645,2190,2190,2190,2190,608
20241212,135500,39092125,2190,2190,2190,2190,592
20241212,135400,37795645,2190,2190,2190,2190,0
20241212,135300,37795645,2190,2190,2190,2190,0
20241212,135200,37795645,2190,2190,2190,2190,0
20241212,135100,37795645,2190,2190,2190,2190,0
20241212,135000,37795645,2190,2190,2190,2190,0
20241212,134900,37795645,2190,2190,2190,2190,0
20241212,134800,37795645,2190,2190,2190,2190,0
20241212,134700,37795645,2190,2190,2190,2190,0
20241212,134600,37795645,2190,2190,2190,2190,319
20241212,134500,37097035,2195,2195,2195,2195,5
20241212,134400,37086060,2195,2195,2195,2195,10
20241212,134300,37064110,2195,2195,2195,2195,0
20241212,134200,37064110,2195,2195,2195,2195,4
20241212,134100,37055330,2190,2190,2190,2190,0
20241212,134000,37055330,2190,2190,2190,2190,33
20241212,133900,36983060,2190,2190,2190,2190,160
20241212,133800,36632660,2190,2190,2190,2190,0
20241212,133700,36632660,2190,2190,2190,2190,0
20241212,133600,36632660,2190,2190,2190,2190,0
20241212,133500,36632660,2190,2190,2190,2190,0
20241212,133400,36632660,2190,2190,2190,2190,0
20241212,133300,36632660,2190,2190,2190,2190,0
20241212,133200,36632660,2190,2190,2190,2190,0
20241212,133100,36632660,2190,2190,2190,2190,0
20241212,133000,36632660,2190,2190,2190,2190,0
20241212,132900,36632660,2190,2190,2190,2190,0
20241212,132800,36632660,2190,2190,2190,2190,0
20241212,132700,36632660,2190,2190,2190,2190,176
20241212,132600,36247220,2190,2190,2190,2190,0
20241212,132500,36247220,2190,2190,2190,2190,0
20241212,132400,36247220,2190,2190,2190,2190,0
20241212,132300,36247220,2190,2190,2190,2190,25
20241212,132200,36192470,2190,2190,2190,2190,100
20241212,132100,35973470,2190,2190,2190,2190,0
20241212,132000,35973470,2190,2190,2190,2190,100
20241212,131900,35754470,2190,2190,2190,2190,0
20241212,131800,35754470,2190,2190,2190,2190,0
20241212,131700,35754470,2190,2190,2190,2190,0
20241212,131600,35754470,2190,2180,2190,2180,2
20241212,131500,35750100,2190,2190,2190,2190,101
20241212,131400,35528910,2180,2180,2180,2180,0
20241212,131300,35528910,2180,2180,2180,2180,0
20241212,131200,35528910,2180,2180,2180,2180,0
20241212,131100,35528910,2180,2180,2180,2180,0
20241212,131000,35528910,2180,2180,2180,2180,0
20241212,130900,35528910,2180,2180,2180,2180,0
20241212,130800,35528910,2180,2180,2180,2180,0
20241212,130700,35528910,2180,2180,2180,2180,0
20241212,130600,35528910,2180,2180,2180,2180,0
20241212,130500,35528910,2180,2180,2180,2180,0
20241212,130400,35528910,2180,2180,2180,2180,1
20241212,130300,35526730,2195,2195,2195,2195,0
20241212,130200,35526730,2195,2195,2195,2195,0
20241212,130100,35526730,2195,2195,2195,2195,0
20241212,130000,35526730,2195,2190,2195,2190,150
20241212,125900,35197980,2195,2195,2195,2195,0
20241212,125800,35197980,2195,2195,2195,2195,0
20241212,125700,35197980,2195,2195,2195,2195,0
20241212,125600,35197980,2195,2195,2195,2195,0
20241212,125500,35197980,2195,2195,2195,2195,0
20241212,125400,35197980,2195,2195,2195,2195,0
20241212,125300,35197980,2195,2195,2195,2195,0
20241212,125200,35197980,2195,2195,2195,2195,0
20241212,125100,35197980,2195,2195,2195,2195,0
20241212,125000,35197980,2195,2195,2195,2195,0
20241212,124900,35197980,2195,2195,2195,2195,0
20241212,124800,35197980,2195,2195,2195,2195,0
20241212,124700,35197980,2195,2195,2195,2195,0
20241212,124600,35197980,2195,2190,2195,2185,215
20241212,124500,34726860,2180,2195,2195,2180,26
20241212,124400,34669815,2195,2190,2195,2190,3
20241212,124300,34663235,2195,2195,2195,2195,0
20241212,124200,34663235,2195,2195,2195,2195,0
20241212,124100,34663235,2195,2195,2195,2195,0
20241212,124000,34663235,2195,2195,2195,2195,0
20241212,123900,34663235,2195,2195,2195,2195,0
20241212,123800,34663235,2195,2190,2195,2190,2000
20241212,123700,30275360,2190,2190,2190,2190,0
20241212,123600,30275360,2190,2190,2190,2190,0
20241212,123500,30275360,2190,2190,2190,2190,0
20241212,123400,30275360,2190,2190,2190,2190,0
20241212,123300,30275360,2190,2185,2190,2185,3
20241212,123200,30268800,2190,2190,2190,2190,0
20241212,123100,30268800,2190,2190,2190,2190,0
20241212,123000,30268800,2190,2190,2190,2190,0
20241212,122900,30268800,2190,2190,2190,2190,0
20241212,122800,30268800,2190,2190,2190,2190,0
20241212,122700,30268800,2190,2190,2190,2190,0
20241212,122600,30268800,2190,2190,2190,2190,0
20241212,122500,30268800,2190,2190,2190,2190,0
20241212,122400,30268800,2190,2190,2190,2190,0
20241212,122300,30268800,2190,2190,2190,2190,0
20241212,122200,30268800,2190,2190,2190,2190,0
20241212,122100,30268800,2190,2190,2190,2190,0
20241212,122000,30268800,2190,2190,2190,2190,0
20241212,121900,30268800,2190,2190,2190,2190,0
20241212,121800,30268800,2190,2190,2190,2190,0
20241212,121700,30268800,2190,2185,2190,2185,8
20241212,121600,30251315,2180,2180,2180,2180,0
20241212,121500,30251315,2180,2180,2180,2180,0
20241212,121400,30251315,2180,2180,2180,2180,18
20241212,121300,30212075,2190,2190,2190,2190,0
20241212,121200,30212075,2190,2190,2190,2190,0
20241212,121100,30212075,2190,2190,2190,2190,0
20241212,121000,30212075,2190,2190,2190,2190,0
20241212,120900,30212075,2190,2190,2190,2190,1
20241212,120800,30209885,2180,2180,2180,2180,0
20241212,120700,30209885,2180,2180,2180,2180,600
20241212,120600,28901885,2185,2185,2185,2185,436
20241212,120500,27949225,2185,2185,2185,2185,0
20241212,120400,27949225,2185,2185,2185,2185,2
20241212,120300,27944855,2185,2185,2185,2185,0
20241212,120200,27944855,2185,2185,2185,2185,0
20241212,120100,27944855,2185,2185,2185,2185,0
20241212,120000,27944855,2185,2185,2185,2185,0
20241212,115900,27944855,2185,2185,2185,2185,384
20241212,115800,27105815,2190,2190,2190,2190,4
20241212,115700,27097055,2190,2190,2190,2190,1
20241212,115600,27094865,2195,2195,2195,2195,0
20241212,115500,27094865,2195,2190,2195,2190,3
20241212,115400,27088285,2195,2185,2195,2185,117
20241212,115300,26832625,2185,2185,2185,2185,1
20241212,115200,26830440,2190,2190,2190,2190,1036
20241212,115100,24561600,2190,2190,2190,2190,2
20241212,115000,24557220,2195,2195,2195,2195,10
20241212,114900,24535270,2190,2190,2190,2190,3579
20241212,114800,16697260,2190,2190,2190,2190,20
20241212,114700,16653460,2185,2185,2185,2185,0
20241212,114600,16653460,2185,2185,2185,2185,0
20241212,114500,16653460,2185,2185,2185,2185,0
20241212,114400,16653460,2185,2185,2185,2185,0
20241212,114300,16653460,2185,2185,2185,2185,0
20241212,114200,16653460,2185,2185,2185,2185,0
20241212,114100,16653460,2185,2185,2185,2185,167
20241212,114000,16288565,2190,2190,2190,2190,0
20241212,113900,16288565,2190,2190,2190,2190,0
20241212,113800,16288565,2190,2190,2190,2190,0
20241212,113700,16288565,2190,2190,2190,2190,0
20241212,113600,16288565,2190,2190,2190,2190,1
20241212,113500,16286375,2190,2190,2190,2190,0
20241212,113400,16286375,2190,2190,2190,2190,0
20241212,113300,16286375,2190,2190,2190,2190,0
20241212,113200,16286375,2190,2190,2190,2190,0
20241212,113100,16286375,2190,2190,2190,2190,845
20241212,113000,14435825,2185,2185,2185,2185,0
20241212,112900,14435825,2185,2185,2185,2185,130
20241212,112800,14151775,2190,2190,2190,2190,0
20241212,112700,14151775,2190,2190,2190,2190,0
20241212,112600,14151775,2190,2190,2190,2190,0
20241212,112500,14151775,2190,2190,2190,2190,16
20241212,112400,14116735,2185,2185,2185,2185,0
20241212,112300,14116735,2185,2185,2185,2185,0
20241212,112200,14116735,2185,2185,2185,2185,0
20241212,112100,14116735,2185,2185,2185,2185,0
20241212,112000,14116735,2185,2185,2185,2185,157
20241212,111900,13773690,2185,2185,2185,2185,0
20241212,111800,13773690,2185,2185,2185,2185,0
20241212,111700,13773690,2185,2185,2185,2185,0
20241212,111600,13773690,2185,2185,2185,2185,0
20241212,111500,13773690,2185,2185,2185,2185,0
20241212,111400,13773690,2185,2185,2185,2185,0
20241212,111300,13773690,2185,2185,2185,2185,0
20241212,111200,13773690,2185,2185,2185,2185,0
20241212,111100,13773690,2185,2185,2185,2185,0
20241212,111000,13773690,2185,2185,2185,2185,0
20241212,110900,13773690,2185,2185,2185,2185,0
20241212,110800,13773690,2185,2185,2185,2185,0
20241212,110700,13773690,2185,2185,2185,2185,43
20241212,110600,13679735,2185,2185,2185,2185,100
20241212,110500,13461235,2185,2185,2185,2185,407
20241212,110400,12571940,2190,2190,2190,2190,0
20241212,110300,12571940,2190,2190,2190,2190,0
20241212,110200,12571940,2190,2190,2190,2190,0
20241212,110100,12571940,2190,2190,2190,2190,0
20241212,110000,12571940,2190,2190,2190,2190,0
20241212,105900,12571940,2190,2190,2190,2190,0
20241212,105800,12571940,2190,2190,2190,2190,0
20241212,105700,12571940,2190,2190,2190,2190,26
20241212,105600,12515000,2190,2190,2190,2190,20
20241212,105500,12471200,2190,2190,2190,2190,1
20241212,105400,12469010,2190,2190,2190,2190,237
20241212,105300,11949980,2190,2190,2190,2190,0
20241212,105200,11949980,2190,2190,2190,2190,0
20241212,105100,11949980,2190,2190,2190,2190,0
20241212,105000,11949980,2190,2190,2190,2190,0
20241212,104900,11949980,2190,2190,2190,2190,0
20241212,104800,11949980,2190,2190,2190,2190,0
20241212,104700,11949980,2190,2190,2190,2190,0
20241212,104600,11949980,2190,2190,2190,2190,0
20241212,104500,11949980,2190,2190,2190,2190,0
20241212,104400,11949980,2190,2190,2190,2190,0
20241212,104300,11949980,2190,2190,2190,2190,0
20241212,104200,11949980,2190,2190,2190,2190,0
20241212,104100,11949980,2190,2190,2190,2190,50
20241212,104000,11840480,2190,2190,2190,2190,0
20241212,103900,11840480,2190,2190,2190,2190,0
20241212,103800,11840480,2190,2190,2190,2190,0
20241212,103700,11840480,2190,2190,2190,2190,0
20241212,103600,11840480,2190,2190,2190,2190,100
20241212,103500,11621480,2190,2190,2190,2190,0
20241212,103400,11621480,2190,2190,2190,2190,0
20241212,103300,11621480,2190,2190,2190,2190,0
20241212,103200,11621480,2190,2190,2190,2190,100
20241212,103100,11402480,2190,2190,2190,2190,0
20241212,103000,11402480,2190,2190,2190,2190,0
20241212,102900,11402480,2190,2190,2190,2190,0
20241212,102800,11402480,2190,2190,2190,2190,0
20241212,102700,11402480,2190,2190,2190,2190,0
20241212,102600,11402480,2190,2190,2190,2190,1
20241212,102500,11400290,2185,2185,2185,2185,0
20241212,102400,11400290,2185,2185,2185,2185,0
20241212,102300,11400290,2185,2185,2185,2185,0
20241212,102200,11400290,2185,2185,2185,2185,0
20241212,102100,11400290,2185,2185,2185,2185,0
20241212,102000,11400290,2185,2185,2185,2185,0
20241212,101900,11400290,2185,2185,2185,2185,73
20241212,101800,11240785,2190,2190,2190,2190,997
20241212,101700,9057355,2190,2190,2190,2190,0
20241212,101600,9057355,2190,2190,2190,2190,0
20241212,101500,9057355,2190,2190,2190,2190,1
20241212,101400,9055165,2185,2185,2185,2185,8
20241212,101300,9037685,2175,2175,2175,2175,0
20241212,101200,9037685,2175,2180,2180,2175,31
20241212,101100,8970215,2180,2180,2180,2180,0
20241212,101000,8970215,2180,2180,2180,2180,1
20241212,100900,8968035,2185,2185,2185,2185,0
20241212,100800,8968035,2185,2190,2190,2185,4
20241212,100700,8959290,2185,2185,2185,2185,0
20241212,100600,8959290,2185,2185,2185,2185,0
20241212,100500,8959290,2185,2185,2185,2185,0
20241212,100400,8959290,2185,2185,2185,2185,1
20241212,100300,8957105,2185,2185,2185,2185,0
20241212,100200,8957105,2185,2185,2185,2185,0
20241212,100100,8957105,2185,2185,2185,2185,7
20241212,100000,8941810,2185,2185,2185,2185,31
20241212,095900,8874075,2185,2185,2185,2185,4
20241212,095800,8865335,2175,2175,2175,2175,40
20241212,095700,8778335,2170,2170,2170,2170,2
20241212,095600,8773995,2175,2175,2175,2175,0
20241212,095500,8773995,2175,2175,2175,2175,3
20241212,095400,8767470,2175,2175,2175,2175,0
20241212,095300,8767470,2175,2175,2175,2175,0
20241212,095200,8767470,2175,2175,2175,2175,0
20241212,095100,8767470,2175,2175,2175,2175,0
20241212,095000,8767470,2175,2175,2175,2175,0
20241212,094900,8767470,2175,2175,2175,2175,4
20241212,094800,8758770,2105,2165,2165,2100,2260
20241212,094700,3982455,2165,2165,2165,2165,25
20241212,094600,3928330,2170,2170,2170,2170,31
20241212,094500,3861060,2175,2175,2175,2175,0
20241212,094400,3861060,2175,2175,2175,2175,0
20241212,094300,3861060,2175,2175,2175,2175,30
20241212,094200,3795810,2175,2175,2175,2175,1
20241212,094100,3793635,2170,2170,2170,2170,0
20241212,094000,3793635,2170,2170,2170,2170,0
20241212,093900,3793635,2170,2170,2170,2170,0
20241212,093800,3793635,2170,2170,2170,2170,0
20241212,093700,3793635,2170,2170,2170,2170,12
20241212,093600,3767595,2170,2170,2170,2170,0
20241212,093500,3767595,2170,2170,2170,2170,35
20241212,093400,3691645,2175,2175,2175,2175,0
20241212,093300,3691645,2175,2180,2180,2175,370
20241212,093200,2886160,2185,2185,2185,2185,0
20241212,093100,2886160,2185,2185,2185,2185,0
20241212,093000,2886160,2185,2185,2185,2185,0
20241212,092900,2886160,2185,2185,2185,2185,0
20241212,092800,2886160,2185,2185,2185,2185,0
20241212,092700,2886160,2185,2185,2185,2185,0
20241212,092600,2886160,2185,2185,2185,2185,0
20241212,092500,2886160,2185,2185,2185,2185,0
20241212,092400,2886160,2185,2185,2185,2185,53
20241212,092300,2770355,2185,2185,2185,2185,0
20241212,092200,2770355,2185,2185,2185,2185,11
20241212,092100,2746320,2185,2185,2185,2185,0
20241212,092000,2746320,2185,2185,2185,2185,0
20241212,091900,2746320,2185,2185,2185,2185,5
20241212,091800,2735395,2185,2185,2185,2185,32
20241212,091700,2665475,2180,2180,2180,2180,0
20241212,091600,2665475,2180,2180,2180,2180,0
20241212,091500,2665475,2180,2180,2180,2180,267
20241212,091400,2083415,2175,2175,2175,2175,0
20241212,091300,2083415,2175,2175,2175,2175,0
20241212,091200,2083415,2175,2175,2175,2175,21
20241212,091100,2037740,2175,2175,2175,2175,0
20241212,091000,2037740,2175,2175,2175,2175,26
20241212,090900,1981190,2180,2180,2180,2180,85
20241212,090800,1795890,2175,2175,2175,2175,0
20241212,090700,1795890,2175,2175,2175,2175,0
20241212,090600,1795890,2175,2175,2175,2175,109
20241212,090500,1558815,2170,2170,2170,2170,0
20241212,090400,1558815,2170,2170,2170,2170,0
20241212,090300,1558815,2170,2170,2170,2170,0
20241212,090200,1558815,2170,2165,2170,2165,65
20241212,090100,1418000,2160,2160,2160,2160,2
20241212,090000,1413680,2155,2155,2155,2155,656