361570/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,211700,184655945,2630,2630,2630,2630,2344
20241212,211600,184655945,2630,2630,2630,2630,0
20241212,211500,184655945,2630,2630,2630,2630,0
20241212,211400,184655945,2630,2630,2630,2630,0
20241212,211300,184655945,2630,2630,2630,2630,0
20241212,211200,184655945,2630,2630,2630,2630,0
20241212,211100,184655945,2630,2630,2630,2630,0
20241212,211000,184655945,2630,2630,2630,2630,0
20241212,210900,184655945,2630,2630,2630,2630,0
20241212,210800,184655945,2630,2630,2630,2630,0
20241212,210700,184655945,2630,2630,2630,2630,0
20241212,210600,184655945,2630,2630,2630,2630,0
20241212,210500,184655945,2630,2630,2630,2630,0
20241212,210400,184655945,2630,2630,2630,2630,0
20241212,210300,184655945,2630,2630,2630,2630,0
20241212,210200,184655945,2630,2630,2630,2630,0
20241212,210100,184655945,2630,2630,2630,2630,0
20241212,210000,184655945,2630,2630,2630,2630,0
20241212,205900,184655945,2630,2630,2630,2630,0
20241212,205800,184655945,2630,2630,2630,2630,0
20241212,205700,184655945,2630,2630,2630,2630,0
20241212,205600,184655945,2630,2630,2630,2630,0
20241212,205500,184655945,2630,2630,2630,2630,0
20241212,205400,184655945,2630,2630,2630,2630,0
20241212,205300,184655945,2630,2630,2630,2630,0
20241212,205200,184655945,2630,2630,2630,2630,0
20241212,205100,184655945,2630,2630,2630,2630,0
20241212,205000,184655945,2630,2630,2630,2630,0
20241212,204900,184655945,2630,2630,2630,2630,0
20241212,204800,184655945,2630,2630,2630,2630,0
20241212,204700,184655945,2630,2630,2630,2630,2344
20241212,204600,184655945,2630,2630,2630,2630,0
20241212,204500,184655945,2630,2630,2630,2630,0
20241212,204400,184655945,2630,2630,2630,2630,0
20241212,204300,184655945,2630,2630,2630,2630,0
20241212,204200,184655945,2630,2630,2630,2630,0
20241212,204100,184655945,2630,2630,2630,2630,0
20241212,204000,184655945,2630,2630,2630,2630,0
20241212,203900,184655945,2630,2630,2630,2630,0
20241212,203800,184655945,2630,2630,2630,2630,0
20241212,203700,184655945,2630,2630,2630,2630,0
20241212,203600,184655945,2630,2630,2630,2630,0
20241212,203500,184655945,2630,2630,2630,2630,0
20241212,203400,184655945,2630,2630,2630,2630,0
20241212,203300,184655945,2630,2630,2630,2630,0
20241212,203200,184655945,2630,2630,2630,2630,0
20241212,203100,184655945,2630,2630,2630,2630,0
20241212,203000,184655945,2630,2630,2630,2630,0
20241212,202900,184655945,2630,2630,2630,2630,0
20241212,202800,184655945,2630,2630,2630,2630,0
20241212,202700,184655945,2630,2630,2630,2630,0
20241212,202600,184655945,2630,2630,2630,2630,0
20241212,202500,184655945,2630,2630,2630,2630,0
20241212,202400,184655945,2630,2630,2630,2630,0
20241212,202300,184655945,2630,2630,2630,2630,0
20241212,202200,184655945,2630,2630,2630,2630,0
20241212,202100,184655945,2630,2630,2630,2630,0
20241212,202000,184655945,2630,2630,2630,2630,0
20241212,201900,184655945,2630,2630,2630,2630,0
20241212,201800,184655945,2630,2630,2630,2630,0
20241212,201700,184655945,2630,2630,2630,2630,2344
20241212,201600,184655945,2630,2630,2630,2630,0
20241212,201500,184655945,2630,2630,2630,2630,0
20241212,201400,184655945,2630,2630,2630,2630,0
20241212,201300,184655945,2630,2630,2630,2630,0
20241212,201200,184655945,2630,2630,2630,2630,0
20241212,201100,184655945,2630,2630,2630,2630,0
20241212,201000,184655945,2630,2630,2630,2630,0
20241212,200900,184655945,2630,2630,2630,2630,0
20241212,200800,184655945,2630,2630,2630,2630,0
20241212,200700,184655945,2630,2630,2630,2630,0
20241212,200600,184655945,2630,2630,2630,2630,0
20241212,200500,184655945,2630,2630,2630,2630,0
20241212,200400,184655945,2630,2630,2630,2630,0
20241212,200300,184655945,2630,2630,2630,2630,0
20241212,200200,184655945,2630,2630,2630,2630,0
20241212,200100,184655945,2630,2630,2630,2630,0
20241212,200000,184655945,2630,2630,2630,2630,0
20241212,195900,184655945,2630,2630,2630,2630,0
20241212,195800,184655945,2630,2630,2630,2630,0
20241212,195700,184655945,2630,2630,2630,2630,0
20241212,195600,184655945,2630,2630,2630,2630,0
20241212,195500,184655945,2630,2630,2630,2630,0
20241212,195400,184655945,2630,2630,2630,2630,0
20241212,195300,184655945,2630,2630,2630,2630,0
20241212,195200,184655945,2630,2630,2630,2630,0
20241212,195100,184655945,2630,2630,2630,2630,0
20241212,195000,184655945,2630,2630,2630,2630,0
20241212,194900,184655945,2630,2630,2630,2630,0
20241212,194800,184655945,2630,2630,2630,2630,0
20241212,194700,184655945,2630,2630,2630,2630,2344
20241212,194600,184655945,2630,2630,2630,2630,0
20241212,194500,184655945,2630,2630,2630,2630,0
20241212,194400,184655945,2630,2630,2630,2630,0
20241212,194300,184655945,2630,2630,2630,2630,0
20241212,194200,184655945,2630,2630,2630,2630,0
20241212,194100,184655945,2630,2630,2630,2630,0
20241212,194000,184655945,2630,2630,2630,2630,0
20241212,193900,184655945,2630,2630,2630,2630,0
20241212,193800,184655945,2630,2630,2630,2630,0
20241212,193700,184655945,2630,2630,2630,2630,0
20241212,193600,184655945,2630,2630,2630,2630,0
20241212,193500,184655945,2630,2630,2630,2630,0
20241212,193400,184655945,2630,2630,2630,2630,0
20241212,193300,184655945,2630,2630,2630,2630,0
20241212,193200,184655945,2630,2630,2630,2630,0
20241212,193100,184655945,2630,2630,2630,2630,0
20241212,193000,184655945,2630,2630,2630,2630,0
20241212,192900,184655945,2630,2630,2630,2630,0
20241212,192800,184655945,2630,2630,2630,2630,0
20241212,192700,184655945,2630,2630,2630,2630,0
20241212,192600,184655945,2630,2630,2630,2630,0
20241212,192500,184655945,2630,2630,2630,2630,0
20241212,192400,184655945,2630,2630,2630,2630,0
20241212,192300,184655945,2630,2630,2630,2630,0
20241212,192200,184655945,2630,2630,2630,2630,0
20241212,192100,184655945,2630,2630,2630,2630,0
20241212,192000,184655945,2630,2630,2630,2630,0
20241212,191900,184655945,2630,2630,2630,2630,0
20241212,191800,184655945,2630,2630,2630,2630,0
20241212,191700,184655945,2630,2630,2630,2630,2344
20241212,191600,184655945,2630,2630,2630,2630,0
20241212,191500,184655945,2630,2630,2630,2630,0
20241212,191400,184655945,2630,2630,2630,2630,0
20241212,191300,184655945,2630,2630,2630,2630,0
20241212,191200,184655945,2630,2630,2630,2630,0
20241212,191100,184655945,2630,2630,2630,2630,0
20241212,191000,184655945,2630,2630,2630,2630,0
20241212,190900,184655945,2630,2630,2630,2630,0
20241212,190800,184655945,2630,2630,2630,2630,0
20241212,190700,184655945,2630,2630,2630,2630,0
20241212,190600,184655945,2630,2630,2630,2630,0
20241212,190500,184655945,2630,2630,2630,2630,0
20241212,190400,184655945,2630,2630,2630,2630,0
20241212,190300,184655945,2630,2630,2630,2630,0
20241212,190200,184655945,2630,2630,2630,2630,0
20241212,190100,184655945,2630,2630,2630,2630,0
20241212,190000,184655945,2630,2630,2630,2630,0
20241212,185900,184655945,2630,2630,2630,2630,0
20241212,185800,184655945,2630,2630,2630,2630,0
20241212,185700,184655945,2630,2630,2630,2630,0
20241212,185600,184655945,2630,2630,2630,2630,0
20241212,185500,184655945,2630,2630,2630,2630,0
20241212,185400,184655945,2630,2630,2630,2630,0
20241212,185300,184655945,2630,2630,2630,2630,0
20241212,185200,184655945,2630,2630,2630,2630,0
20241212,185100,184655945,2630,2630,2630,2630,0
20241212,185000,184655945,2630,2630,2630,2630,0
20241212,184900,184655945,2630,2630,2630,2630,0
20241212,184800,184655945,2630,2630,2630,2630,0
20241212,184700,184655945,2630,2630,2630,2630,2344
20241212,184600,184655945,2630,2630,2630,2630,0
20241212,184500,184655945,2630,2630,2630,2630,0
20241212,184400,184655945,2630,2630,2630,2630,0
20241212,184300,184655945,2630,2630,2630,2630,0
20241212,184200,184655945,2630,2630,2630,2630,0
20241212,184100,184655945,2630,2630,2630,2630,0
20241212,184000,184655945,2630,2630,2630,2630,0
20241212,183900,184655945,2630,2630,2630,2630,0
20241212,183800,184655945,2630,2630,2630,2630,0
20241212,183700,184655945,2630,2630,2630,2630,0
20241212,183600,184655945,2630,2630,2630,2630,0
20241212,183500,184655945,2630,2630,2630,2630,0
20241212,183400,184655945,2630,2630,2630,2630,0
20241212,183300,184655945,2630,2630,2630,2630,0
20241212,183200,184655945,2630,2630,2630,2630,0
20241212,183100,184655945,2630,2630,2630,2630,0
20241212,183000,184655945,2630,2630,2630,2630,0
20241212,182900,184655945,2630,2630,2630,2630,0
20241212,182800,184655945,2630,2630,2630,2630,0
20241212,182700,184655945,2630,2630,2630,2630,0
20241212,182600,184655945,2630,2630,2630,2630,0
20241212,182500,184655945,2630,2630,2630,2630,0
20241212,182400,184655945,2630,2630,2630,2630,0
20241212,182300,184655945,2630,2630,2630,2630,0
20241212,182200,184655945,2630,2630,2630,2630,0
20241212,182100,184655945,2630,2630,2630,2630,0
20241212,182000,184655945,2630,2630,2630,2630,0
20241212,181900,184655945,2630,2630,2630,2630,0
20241212,181800,184655945,2630,2630,2630,2630,0
20241212,181700,184655945,2630,2630,2630,2630,2344
20241212,181600,184655945,2630,2630,2630,2630,0
20241212,181500,184655945,2630,2630,2630,2630,0
20241212,181400,184655945,2630,2630,2630,2630,0
20241212,181300,184655945,2630,2630,2630,2630,0
20241212,181200,184655945,2630,2630,2630,2630,0
20241212,181100,184655945,2630,2630,2630,2630,0
20241212,181000,184655945,2630,2630,2630,2630,0
20241212,180900,184655945,2630,2630,2630,2630,0
20241212,180800,184655945,2630,2630,2630,2630,0
20241212,180700,184655945,2630,2630,2630,2630,0
20241212,180600,184655945,2630,2630,2630,2630,0
20241212,180500,184655945,2630,2630,2630,2630,0
20241212,180400,184655945,2630,2630,2630,2630,0
20241212,180300,184655945,2630,2630,2630,2630,0
20241212,180200,184655945,2630,2630,2630,2630,0
20241212,180100,184655945,2630,2630,2630,2630,0
20241212,180000,184655945,2630,2630,2630,2630,0
20241212,175900,184655945,2630,2630,2630,2630,0
20241212,175800,184655945,2630,2630,2630,2630,0
20241212,175700,184655945,2630,2630,2630,2630,0
20241212,175600,184655945,2630,2630,2630,2630,0
20241212,175500,184655945,2630,2630,2630,2630,0
20241212,175400,184655945,2630,2630,2630,2630,0
20241212,175300,184655945,2630,2630,2630,2630,0
20241212,175200,184655945,2630,2630,2630,2630,0
20241212,175100,184655945,2630,2630,2630,2630,0
20241212,175000,184655945,2630,2630,2630,2630,0
20241212,174900,184655945,2630,2630,2630,2630,0
20241212,174800,184655945,2630,2630,2630,2630,0
20241212,174700,184655945,2630,2630,2630,2630,2344
20241212,174600,184655945,2630,2630,2630,2630,0
20241212,174500,184655945,2630,2630,2630,2630,0
20241212,174400,184655945,2630,2630,2630,2630,0
20241212,174300,184655945,2630,2630,2630,2630,0
20241212,174200,184655945,2630,2630,2630,2630,0
20241212,174100,184655945,2630,2630,2630,2630,0
20241212,174000,184655945,2630,2630,2630,2630,0
20241212,173900,184655945,2630,2630,2630,2630,0
20241212,173800,184655945,2630,2630,2630,2630,0
20241212,173700,184655945,2630,2630,2630,2630,0
20241212,173600,184655945,2630,2630,2630,2630,0
20241212,173500,184655945,2630,2630,2630,2630,0
20241212,173400,184655945,2630,2630,2630,2630,0
20241212,173300,184655945,2630,2630,2630,2630,0
20241212,173200,184655945,2630,2630,2630,2630,0
20241212,173100,184655945,2630,2630,2630,2630,0
20241212,173000,184655945,2630,2630,2630,2630,0
20241212,172900,184655945,2630,2630,2630,2630,0
20241212,172800,184655945,2630,2630,2630,2630,0
20241212,172700,184655945,2630,2630,2630,2630,0
20241212,172600,184655945,2630,2630,2630,2630,0
20241212,172500,184655945,2630,2630,2630,2630,0
20241212,172400,184655945,2630,2630,2630,2630,0
20241212,172300,184655945,2630,2630,2630,2630,0
20241212,172200,184655945,2630,2630,2630,2630,0
20241212,172100,184655945,2630,2630,2630,2630,0
20241212,172000,184655945,2630,2630,2630,2630,0
20241212,171900,184655945,2630,2630,2630,2630,0
20241212,171800,184655945,2630,2630,2630,2630,0
20241212,171700,184655945,2630,2630,2630,2630,2344
20241212,171600,184655945,2630,2630,2630,2630,0
20241212,171500,184655945,2630,2630,2630,2630,0
20241212,171400,184655945,2630,2630,2630,2630,0
20241212,171300,184655945,2630,2630,2630,2630,0
20241212,171200,184655945,2630,2630,2630,2630,0
20241212,171100,184655945,2630,2630,2630,2630,0
20241212,171000,184655945,2630,2630,2630,2630,0
20241212,170900,184655945,2630,2630,2630,2630,0
20241212,170800,184655945,2630,2630,2630,2630,0
20241212,170700,184655945,2630,2630,2630,2630,0
20241212,170600,184655945,2630,2630,2630,2630,0
20241212,170500,184655945,2630,2630,2630,2630,0
20241212,170400,184655945,2630,2630,2630,2630,0
20241212,170300,184655945,2630,2630,2630,2630,0
20241212,170200,184655945,2630,2630,2630,2630,0
20241212,170100,184655945,2630,2630,2630,2630,0
20241212,170000,184655945,2630,2630,2630,2630,0
20241212,165900,184655945,2630,2630,2630,2630,0
20241212,165800,184655945,2630,2630,2630,2630,0
20241212,165700,184655945,2630,2630,2630,2630,0
20241212,165600,184655945,2630,2630,2630,2630,0
20241212,165500,184655945,2630,2630,2630,2630,0
20241212,165400,184655945,2630,2630,2630,2630,0
20241212,165300,184655945,2630,2630,2630,2630,0
20241212,165200,184655945,2630,2630,2630,2630,0
20241212,165100,184655945,2630,2630,2630,2630,0
20241212,165000,184655945,2630,2630,2630,2630,0
20241212,164900,184655945,2630,2630,2630,2630,0
20241212,164800,184655945,2630,2630,2630,2630,0
20241212,164700,184655945,2630,2630,2630,2630,2344
20241212,164600,184655945,2630,2630,2630,2630,0
20241212,164500,184655945,2630,2630,2630,2630,0
20241212,164400,184655945,2630,2630,2630,2630,0
20241212,164300,184655945,2630,2630,2630,2630,0
20241212,164200,184655945,2630,2630,2630,2630,0
20241212,164100,184655945,2630,2630,2630,2630,0
20241212,164000,184655945,2630,2630,2630,2630,0
20241212,163900,184655945,2630,2630,2630,2630,0
20241212,163800,184655945,2630,2630,2630,2630,0
20241212,163700,184655945,2630,2630,2630,2630,0
20241212,163600,184655945,2630,2630,2630,2630,0
20241212,163500,184655945,2630,2630,2630,2630,0
20241212,163400,184655945,2630,2630,2630,2630,0
20241212,163300,184655945,2630,2630,2630,2630,0
20241212,163200,184655945,2630,2630,2630,2630,0
20241212,163100,184655945,2630,2630,2630,2630,0
20241212,163000,184655945,2630,2630,2630,2630,0
20241212,162900,184655945,2630,2630,2630,2630,0
20241212,162800,184655945,2630,2630,2630,2630,0
20241212,162700,184655945,2630,2630,2630,2630,0
20241212,162600,184655945,2630,2630,2630,2630,0
20241212,162500,184655945,2630,2630,2630,2630,0
20241212,162400,184655945,2630,2630,2630,2630,0
20241212,162300,184655945,2630,2630,2630,2630,0
20241212,162200,184655945,2630,2630,2630,2630,0
20241212,162100,184655945,2630,2630,2630,2630,0
20241212,162000,184655945,2630,2630,2630,2630,0
20241212,161900,184655945,2630,2630,2630,2630,0
20241212,161800,184655945,2630,2630,2630,2630,0
20241212,161700,184655945,2630,2630,2630,2630,2344
20241212,161600,184655945,2630,2630,2630,2630,0
20241212,161500,184655945,2630,2630,2630,2630,0
20241212,161400,184655945,2630,2630,2630,2630,0
20241212,161300,184655945,2630,2630,2630,2630,0
20241212,161200,184655945,2630,2630,2630,2630,0
20241212,161100,184655945,2630,2630,2630,2630,0
20241212,161000,184655945,2630,2630,2630,2630,0
20241212,160900,184655945,2630,2630,2630,2630,0
20241212,160800,184655945,2630,2630,2630,2630,0
20241212,160700,184655945,2630,2630,2630,2630,0
20241212,160600,184655945,2630,2630,2630,2630,0
20241212,160500,184655945,2630,2630,2630,2630,0
20241212,160400,184655945,2630,2630,2630,2630,0
20241212,160300,184655945,2630,2630,2630,2630,0
20241212,160200,184655945,2630,2630,2630,2630,0
20241212,160100,184655945,2630,2630,2630,2630,0
20241212,160000,184655945,2630,2630,2630,2630,0
20241212,155900,184655945,2630,2630,2630,2630,0
20241212,155800,184655945,2630,2630,2630,2630,0
20241212,155700,184655945,2630,2630,2630,2630,0
20241212,155600,184655945,2630,2630,2630,2630,0
20241212,155500,184655945,2630,2630,2630,2630,0
20241212,155400,184655945,2630,2630,2630,2630,0
20241212,155300,184655945,2630,2630,2630,2630,0
20241212,155200,184655945,2630,2630,2630,2630,0
20241212,155100,184655945,2630,2630,2630,2630,0
20241212,155000,184655945,2630,2630,2630,2630,0
20241212,154900,184655945,2630,2630,2630,2630,0
20241212,154800,184655945,2630,2630,2630,2630,0
20241212,154700,184655945,2630,2630,2630,2630,2344
20241212,154600,184655945,2630,2630,2630,2630,0
20241212,154500,184655945,2630,2630,2630,2630,0
20241212,154400,184655945,2630,2630,2630,2630,0
20241212,154300,184655945,2630,2630,2630,2630,0
20241212,154200,184655945,2630,2630,2630,2630,0
20241212,154100,184655945,2630,2630,2630,2630,0
20241212,154000,184655945,2630,2630,2630,2630,0
20241212,153900,184655945,2630,2630,2630,2630,0
20241212,153800,184655945,2630,2630,2630,2630,0
20241212,153700,184655945,2630,2630,2630,2630,0
20241212,153600,184655945,2630,2630,2630,2630,0
20241212,153500,184655945,2630,2630,2630,2630,0
20241212,153400,184655945,2630,2630,2630,2630,0
20241212,153300,184655945,2630,2630,2630,2630,0
20241212,153200,184655945,2630,2630,2630,2630,0
20241212,153100,184655945,2630,2630,2630,2630,0
20241212,153000,184655945,2630,2630,2630,2630,2344
20241212,152900,178491225,2610,2610,2610,2610,0
20241212,152800,178491225,2610,2610,2610,2610,0
20241212,152700,178491225,2610,2610,2610,2610,0
20241212,152600,178491225,2610,2610,2610,2610,0
20241212,152500,178491225,2610,2610,2610,2610,0
20241212,152400,178491225,2610,2610,2610,2610,0
20241212,152300,178491225,2610,2610,2610,2610,0
20241212,152200,178491225,2610,2610,2610,2610,0
20241212,152100,178491225,2610,2610,2610,2610,0
20241212,152000,178491225,2610,2610,2610,2610,0
20241212,151900,178491225,2610,2610,2610,2610,74
20241212,151800,178298085,2610,2600,2610,2585,5038
20241212,151700,165253015,2600,2600,2600,2600,160
20241212,151600,164837015,2600,2600,2600,2600,0
20241212,151500,164837015,2600,2600,2600,2600,11
20241212,151400,164808415,2600,2600,2600,2600,0
20241212,151300,164808415,2600,2600,2600,2600,44
20241212,151200,164694015,2600,2600,2600,2600,0
20241212,151100,164694015,2600,2600,2600,2600,159
20241212,151000,164280615,2600,2600,2600,2600,3
20241212,150900,164272815,2600,2600,2600,2600,0
20241212,150800,164272815,2600,2600,2600,2600,0
20241212,150700,164272815,2600,2600,2600,2600,0
20241212,150600,164272815,2600,2600,2600,2600,0
20241212,150500,164272815,2600,2600,2600,2600,0
20241212,150400,164272815,2600,2600,2600,2600,0
20241212,150300,164272815,2600,2600,2600,2600,0
20241212,150200,164272815,2600,2600,2600,2600,0
20241212,150100,164272815,2600,2600,2600,2600,0
20241212,150000,164272815,2600,2600,2600,2600,5000
20241212,145900,151272815,2610,2610,2610,2610,0
20241212,145800,151272815,2610,2610,2610,2610,0
20241212,145700,151272815,2610,2610,2610,2610,0
20241212,145600,151272815,2610,2610,2610,2610,0
20241212,145500,151272815,2610,2610,2610,2610,10
20241212,145400,151246715,2610,2610,2610,2610,0
20241212,145300,151246715,2610,2610,2610,2610,0
20241212,145200,151246715,2610,2610,2610,2610,0
20241212,145100,151246715,2610,2610,2610,2610,34
20241212,145000,151157975,2610,2610,2610,2610,1
20241212,144900,151155365,2600,2600,2600,2600,0
20241212,144800,151155365,2600,2600,2600,2600,0
20241212,144700,151155365,2600,2600,2600,2600,5
20241212,144600,151142365,2600,2600,2600,2600,10
20241212,144500,151116365,2600,2600,2600,2600,0
20241212,144400,151116365,2600,2600,2600,2600,0
20241212,144300,151116365,2600,2600,2600,2600,7
20241212,144200,151098165,2600,2600,2600,2600,700
20241212,144100,149278165,2610,2610,2610,2610,0
20241212,144000,149278165,2610,2610,2610,2610,4
20241212,143900,149267725,2610,2610,2610,2610,1
20241212,143800,149265115,2610,2610,2610,2610,7
20241212,143700,149246845,2605,2605,2605,2605,0
20241212,143600,149246845,2605,2605,2605,2605,0
20241212,143500,149246845,2605,2605,2605,2605,0
20241212,143400,149246845,2605,2605,2605,2605,0
20241212,143300,149246845,2605,2605,2605,2605,200
20241212,143200,148725845,2610,2610,2610,2610,0
20241212,143100,148725845,2610,2610,2610,2610,0
20241212,143000,148725845,2610,2610,2610,2610,0
20241212,142900,148725845,2610,2610,2610,2610,0
20241212,142800,148725845,2610,2610,2610,2610,0
20241212,142700,148725845,2610,2610,2610,2610,0
20241212,142600,148725845,2610,2610,2610,2610,0
20241212,142500,148725845,2610,2610,2610,2610,5
20241212,142400,148712795,2610,2610,2610,2610,0
20241212,142300,148712795,2610,2610,2610,2610,18
20241212,142200,148665815,2610,2610,2610,2610,0
20241212,142100,148665815,2610,2610,2610,2610,0
20241212,142000,148665815,2610,2610,2610,2610,6
20241212,141900,148650155,2610,2610,2610,2610,6
20241212,141800,148634495,2600,2600,2600,2600,500
20241212,141700,147334495,2605,2605,2605,2605,0
20241212,141600,147334495,2605,2595,2610,2595,2823
20241212,141500,139991350,2600,2605,2605,2600,5676
20241212,141400,125230375,2610,2610,2610,2610,10
20241212,141300,125204275,2615,2615,2615,2615,0
20241212,141200,125204275,2615,2615,2615,2615,0
20241212,141100,125204275,2615,2615,2615,2615,0
20241212,141000,125204275,2615,2615,2615,2615,0
20241212,140900,125204275,2615,2615,2615,2615,1
20241212,140800,125201660,2610,2610,2610,2610,0
20241212,140700,125201660,2610,2610,2610,2610,0
20241212,140600,125201660,2610,2610,2610,2610,100
20241212,140500,124940660,2610,2610,2610,2610,0
20241212,140400,124940660,2610,2610,2610,2610,0
20241212,140300,124940660,2610,2610,2610,2610,29
20241212,140200,124864970,2605,2605,2605,2605,0
20241212,140100,124864970,2605,2605,2605,2605,0
20241212,140000,124864970,2605,2605,2605,2605,0
20241212,135900,124864970,2605,2605,2605,2605,447
20241212,135800,123700535,2605,2605,2605,2605,0
20241212,135700,123700535,2605,2605,2605,2605,0
20241212,135600,123700535,2605,2605,2605,2605,0
20241212,135500,123700535,2605,2605,2605,2605,1
20241212,135400,123697930,2610,2610,2610,2610,0
20241212,135300,123697930,2610,2610,2610,2610,100
20241212,135200,123436930,2610,2610,2610,2610,0
20241212,135100,123436930,2610,2610,2610,2610,0
20241212,135000,123436930,2610,2610,2610,2610,640
20241212,134900,121766530,2605,2605,2605,2605,0
20241212,134800,121766530,2605,2605,2605,2605,50
20241212,134700,121636280,2605,2605,2605,2605,0
20241212,134600,121636280,2605,2605,2605,2605,0
20241212,134500,121636280,2605,2605,2605,2605,683
20241212,134400,119857065,2615,2615,2615,2615,0
20241212,134300,119857065,2615,2615,2615,2615,0
20241212,134200,119857065,2615,2615,2615,2615,0
20241212,134100,119857065,2615,2615,2615,2615,0
20241212,134000,119857065,2615,2615,2615,2615,0
20241212,133900,119857065,2615,2615,2615,2615,0
20241212,133800,119857065,2615,2615,2615,2615,0
20241212,133700,119857065,2615,2615,2615,2615,0
20241212,133600,119857065,2615,2610,2615,2610,700
20241212,133500,118026590,2610,2610,2610,2610,0
20241212,133400,118026590,2610,2610,2610,2610,205
20241212,133300,117491540,2610,2610,2610,2605,55
20241212,133200,117348240,2605,2605,2605,2605,0
20241212,133100,117348240,2605,2610,2610,2605,256
20241212,133000,116680360,2610,2610,2610,2610,0
20241212,132900,116680360,2610,2610,2610,2610,0
20241212,132800,116680360,2610,2610,2610,2610,5
20241212,132700,116667310,2605,2605,2605,2605,56
20241212,132600,116521430,2610,2610,2610,2610,30
20241212,132500,116443130,2605,2605,2605,2605,0
20241212,132400,116443130,2605,2605,2605,2605,0
20241212,132300,116443130,2605,2605,2605,2605,3
20241212,132200,116435315,2605,2605,2605,2605,1961
20241212,132100,111326910,2610,2610,2610,2610,694
20241212,132000,109515570,2610,2610,2610,2610,0
20241212,131900,109515570,2610,2610,2610,2610,0
20241212,131800,109515570,2610,2610,2610,2610,0
20241212,131700,109515570,2610,2610,2610,2610,0
20241212,131600,109515570,2610,2610,2610,2600,3464
20241212,131500,100499530,2605,2605,2605,2605,0
20241212,131400,100499530,2605,2605,2605,2605,0
20241212,131300,100499530,2605,2610,2610,2605,1650
20241212,131200,96193280,2605,2605,2605,2605,0
20241212,131100,96193280,2605,2605,2605,2605,14
20241212,131000,96156810,2605,2605,2605,2605,0
20241212,130900,96156810,2605,2605,2605,2605,0
20241212,130800,96156810,2605,2605,2605,2605,0
20241212,130700,96156810,2605,2605,2605,2605,0
20241212,130600,96156810,2605,2605,2605,2605,0
20241212,130500,96156810,2605,2605,2605,2605,204
20241212,130400,95625390,2605,2605,2605,2605,0
20241212,130300,95625390,2605,2605,2605,2605,4
20241212,130200,95614970,2605,2605,2605,2605,2
20241212,130100,95609760,2600,2600,2600,2600,0
20241212,130000,95609760,2600,2600,2600,2600,0
20241212,125900,95609760,2600,2600,2600,2600,0
20241212,125800,95609760,2600,2600,2600,2600,1550
20241212,125700,91579760,2600,2600,2600,2600,400
20241212,125600,90539760,2605,2600,2605,2600,1463
20241212,125500,86732145,2600,2600,2600,2600,0
20241212,125400,86732145,2600,2600,2600,2600,0
20241212,125300,86732145,2600,2600,2600,2600,50
20241212,125200,86602145,2600,2605,2605,2600,5
20241212,125100,86589125,2600,2600,2600,2600,14
20241212,125000,86552725,2600,2600,2600,2600,139
20241212,124900,86191325,2600,2600,2600,2600,145
20241212,124800,85814325,2600,2600,2600,2600,160
20241212,124700,85398325,2600,2600,2600,2600,152
20241212,124600,85003125,2600,2600,2600,2600,90
20241212,124500,84769125,2600,2600,2600,2600,128
20241212,124400,84436325,2600,2600,2600,2600,195
20241212,124300,83929325,2600,2600,2600,2600,223
20241212,124200,83349525,2600,2600,2600,2600,133
20241212,124100,83003725,2600,2600,2600,2600,95
20241212,124000,82756725,2600,2600,2600,2600,555
20241212,123900,81313725,2600,2600,2600,2600,748
20241212,123800,79368925,2600,2600,2600,2600,0
20241212,123700,79368925,2600,2600,2600,2600,0
20241212,123600,79368925,2600,2600,2600,2600,0
20241212,123500,79368925,2600,2600,2600,2600,708
20241212,123400,77528125,2600,2600,2600,2600,137
20241212,123300,77171925,2600,2600,2600,2600,109
20241212,123200,76888525,2600,2600,2600,2600,164
20241212,123100,76462125,2600,2600,2600,2600,129
20241212,123000,76126725,2600,2600,2600,2600,187
20241212,122900,75640525,2600,2600,2600,2600,114
20241212,122800,75344125,2600,2600,2600,2600,125
20241212,122700,75019125,2600,2600,2600,2600,155
20241212,122600,74616125,2600,2600,2600,2600,162
20241212,122500,74194925,2600,2600,2600,2600,145
20241212,122400,73817925,2600,2600,2600,2600,151
20241212,122300,73425325,2595,2595,2595,2595,50
20241212,122200,73295575,2595,2595,2595,2595,64
20241212,122100,73129495,2595,2595,2595,2595,217
20241212,122000,72566380,2595,2595,2595,2595,135
20241212,121900,72216055,2595,2595,2595,2595,106
20241212,121800,71940985,2595,2595,2595,2595,120
20241212,121700,71629585,2595,2595,2595,2595,162
20241212,121600,71209195,2595,2595,2595,2595,446
20241212,121500,70051825,2595,2595,2595,2595,110
20241212,121400,69766375,2595,2595,2595,2595,114
20241212,121300,69470545,2595,2595,2595,2595,99
20241212,121200,69213640,2595,2595,2595,2595,167
20241212,121100,68780275,2595,2595,2595,2595,370
20241212,121000,67820125,2595,2595,2595,2595,0
20241212,120900,67820125,2595,2595,2595,2595,2
20241212,120800,67814935,2595,2595,2595,2595,105
20241212,120700,67542460,2595,2595,2595,2595,93
20241212,120600,67301125,2590,2590,2590,2590,0
20241212,120500,67301125,2590,2590,2590,2590,0
20241212,120400,67301125,2590,2595,2595,2590,642
20241212,120300,65638140,2595,2595,2595,2595,1195
20241212,120200,62537115,2595,2595,2595,2595,0
20241212,120100,62537115,2595,2595,2595,2595,0
20241212,120000,62537115,2595,2595,2595,2595,0
20241212,115900,62537115,2595,2595,2595,2595,0
20241212,115800,62537115,2595,2595,2595,2595,0
20241212,115700,62537115,2595,2595,2595,2595,0
20241212,115600,62537115,2595,2595,2595,2595,444
20241212,115500,61384935,2595,2595,2595,2595,1
20241212,115400,61382340,2595,2595,2595,2595,0
20241212,115300,61382340,2595,2595,2595,2595,167
20241212,115200,60948975,2595,2595,2595,2595,0
20241212,115100,60948975,2595,2595,2595,2595,147
20241212,115000,60567510,2595,2600,2600,2595,1197
20241212,114900,57460205,2600,2600,2600,2600,100
20241212,114800,57200205,2600,2600,2600,2600,479
20241212,114700,55954805,2600,2600,2600,2600,0
20241212,114600,55954805,2600,2600,2600,2600,0
20241212,114500,55954805,2600,2600,2600,2600,0
20241212,114400,55954805,2600,2600,2600,2600,300
20241212,114300,55174805,2600,2600,2600,2600,50
20241212,114200,55044805,2600,2600,2600,2600,428
20241212,114100,53932005,2600,2600,2600,2600,0
20241212,114000,53932005,2600,2600,2600,2600,0
20241212,113900,53932005,2600,2600,2600,2600,68
20241212,113800,53755205,2600,2600,2600,2600,674
20241212,113700,52002805,2600,2600,2600,2600,0
20241212,113600,52002805,2600,2600,2600,2600,0
20241212,113500,52002805,2600,2600,2600,2600,0
20241212,113400,52002805,2600,2600,2600,2600,257
20241212,113300,51334605,2600,2600,2600,2600,50
20241212,113200,51204605,2600,2600,2600,2600,58
20241212,113100,51053805,2600,2600,2600,2600,592
20241212,113000,49514605,2600,2600,2600,2600,0
20241212,112900,49514605,2600,2600,2600,2600,0
20241212,112800,49514605,2600,2600,2600,2600,0
20241212,112700,49514605,2600,2600,2600,2600,400
20241212,112600,48474605,2600,2600,2600,2600,0
20241212,112500,48474605,2600,2600,2600,2600,0
20241212,112400,48474605,2600,2600,2600,2600,1050
20241212,112300,45744605,2600,2600,2600,2600,50
20241212,112200,45614605,2600,2600,2610,2600,1044
20241212,112100,42889955,2605,2605,2605,2605,0
20241212,112000,42889955,2605,2605,2605,2605,3
20241212,111900,42882140,2605,2605,2605,2605,0
20241212,111800,42882140,2605,2605,2605,2605,47
20241212,111700,42759705,2600,2600,2600,2600,0
20241212,111600,42759705,2600,2600,2600,2600,300
20241212,111500,41979705,2600,2600,2600,2600,0
20241212,111400,41979705,2600,2600,2600,2600,303
20241212,111300,41191905,2605,2605,2605,2605,45
20241212,111200,41074680,2605,2600,2605,2600,1061
20241212,111100,38316055,2600,2600,2600,2600,0
20241212,111000,38316055,2600,2600,2600,2600,2
20241212,110900,38310855,2610,2610,2610,2610,0
20241212,110800,38310855,2610,2610,2610,2610,0
20241212,110700,38310855,2610,2610,2610,2610,1
20241212,110600,38308245,2600,2600,2600,2600,0
20241212,110500,38308245,2600,2600,2600,2600,0
20241212,110400,38308245,2600,2600,2600,2600,135
20241212,110300,37957245,2600,2600,2600,2600,132
20241212,110200,37614045,2600,2600,2600,2600,1
20241212,110100,37611445,2595,2595,2595,2595,146
20241212,110000,37232575,2595,2600,2600,2595,171
20241212,105900,36788075,2600,2600,2600,2600,132
20241212,105800,36444875,2600,2600,2600,2600,136
20241212,105700,36091275,2600,2595,2600,2595,1507
20241212,105600,32173245,2595,2595,2595,2595,746
20241212,105500,30237375,2595,2590,2595,2590,62
20241212,105400,30076735,2595,2595,2595,2595,0
20241212,105300,30076735,2595,2595,2595,2595,0
20241212,105200,30076735,2595,2595,2595,2595,0
20241212,105100,30076735,2595,2590,2595,2590,500
20241212,105000,28780285,2585,2585,2585,2585,0
20241212,104900,28780285,2585,2585,2585,2585,0
20241212,104800,28780285,2585,2580,2585,2580,1346
20241212,104700,25307375,2585,2585,2585,2585,0
20241212,104600,25307375,2585,2585,2585,2585,4
20241212,104500,25297035,2585,2585,2585,2585,0
20241212,104400,25297035,2585,2585,2585,2585,0
20241212,104300,25297035,2585,2585,2585,2585,65
20241212,104200,25129010,2585,2585,2585,2585,45
20241212,104100,25012685,2580,2580,2580,2580,0
20241212,104000,25012685,2580,2580,2580,2580,0
20241212,103900,25012685,2580,2580,2580,2580,282
20241212,103800,24285125,2580,2580,2580,2580,0
20241212,103700,24285125,2580,2580,2580,2580,0
20241212,103600,24285125,2580,2580,2580,2580,0
20241212,103500,24285125,2580,2580,2580,2580,0
20241212,103400,24285125,2580,2575,2580,2575,111
20241212,103300,23998750,2580,2575,2580,2575,4
20241212,103200,23988445,2575,2580,2580,2575,12
20241212,103100,23957540,2555,2555,2555,2555,0
20241212,103000,23957540,2555,2555,2555,2555,0
20241212,102900,23957540,2555,2555,2555,2555,0
20241212,102800,23957540,2555,2555,2555,2555,0
20241212,102700,23957540,2555,2580,2580,2555,181
20241212,102600,23493555,2575,2580,2580,2575,131
20241212,102500,23156120,2575,2575,2580,2575,241
20241212,102400,22535515,2575,2570,2575,2570,155
20241212,102300,22136755,2575,2550,2575,2550,172
20241212,102200,21695845,2545,2545,2545,2545,0
20241212,102100,21695845,2545,2545,2545,2545,30
20241212,102000,21619495,2550,2550,2550,2550,2
20241212,101900,21614395,2550,2550,2550,2550,16
20241212,101800,21573595,2545,2545,2545,2545,0
20241212,101700,21573595,2545,2545,2545,2545,10
20241212,101600,21548145,2545,2545,2545,2545,0
20241212,101500,21548145,2545,2545,2545,2545,0
20241212,101400,21548145,2545,2545,2545,2545,0
20241212,101300,21548145,2545,2545,2545,2545,0
20241212,101200,21548145,2545,2545,2545,2545,0
20241212,101100,21548145,2545,2545,2545,2545,0
20241212,101000,21548145,2545,2545,2545,2545,1
20241212,100900,21545600,2565,2565,2565,2565,0
20241212,100800,21545600,2565,2565,2565,2565,1
20241212,100700,21543035,2545,2545,2545,2545,0
20241212,100600,21543035,2545,2550,2565,2545,15
20241212,100500,21504760,2550,2550,2550,2550,7
20241212,100400,21486910,2545,2550,2550,2545,110
20241212,100300,21206415,2550,2550,2550,2550,7
20241212,100200,21188565,2545,2545,2545,2545,0
20241212,100100,21188565,2545,2545,2545,2545,89
20241212,100000,20962060,2550,2550,2550,2550,0
20241212,095900,20962060,2550,2550,2550,2545,112
20241212,095800,20676850,2550,2550,2550,2550,65
20241212,095700,20511100,2545,2545,2545,2545,1
20241212,095600,20508555,2550,2560,2560,2550,366
20241212,095500,19574415,2560,2560,2560,2560,100
20241212,095400,19318415,2560,2560,2560,2560,0
20241212,095300,19318415,2560,2560,2560,2560,0
20241212,095200,19318415,2560,2560,2560,2560,13
20241212,095100,19285135,2575,2575,2575,2575,0
20241212,095000,19285135,2575,2575,2575,2575,3
20241212,094900,19277410,2565,2565,2565,2565,0
20241212,094800,19277410,2565,2565,2565,2565,0
20241212,094700,19277410,2565,2565,2565,2565,0
20241212,094600,19277410,2565,2565,2565,2565,14
20241212,094500,19241500,2575,2575,2575,2575,0
20241212,094400,19241500,2575,2575,2575,2575,100
20241212,094300,18984000,2580,2580,2580,2580,2
20241212,094200,18978840,2580,2580,2580,2580,1
20241212,094100,18976260,2580,2580,2580,2580,16
20241212,094000,18934980,2560,2560,2560,2560,0
20241212,093900,18934980,2560,2560,2560,2560,0
20241212,093800,18934980,2560,2560,2560,2560,45
20241212,093700,18819780,2560,2560,2560,2560,0
20241212,093600,18819780,2560,2570,2570,2560,930
20241212,093500,16433885,2585,2585,2585,2585,0
20241212,093400,16433885,2585,2585,2585,2585,300
20241212,093300,15658385,2590,2580,2590,2580,162
20241212,093200,15239415,2575,2575,2575,2575,52
20241212,093100,15105515,2570,2570,2570,2570,0
20241212,093000,15105515,2570,2570,2570,2570,100
20241212,092900,14848515,2575,2575,2575,2575,0
20241212,092800,14848515,2575,2575,2575,2575,4
20241212,092700,14838215,2570,2570,2570,2570,100
20241212,092600,14581215,2575,2575,2575,2575,0
20241212,092500,14581215,2575,2575,2575,2575,1
20241212,092400,14578640,2575,2575,2575,2575,0
20241212,092300,14578640,2575,2575,2575,2575,265
20241212,092200,13896265,2575,2575,2575,2575,0
20241212,092100,13896265,2575,2585,2585,2575,483
20241212,092000,12650105,2590,2590,2590,2590,0
20241212,091900,12650105,2590,2590,2590,2590,2
20241212,091800,12644925,2580,2580,2580,2580,0
20241212,091700,12644925,2580,2580,2580,2580,82
20241212,091600,12433365,2580,2590,2590,2580,509
20241212,091500,11118110,2590,2590,2590,2590,3
20241212,091400,11110340,2625,2615,2625,2615,386
20241212,091300,10099905,2625,2625,2625,2625,113
20241212,091200,9803280,2630,2630,2630,2630,2
20241212,091100,9798020,2620,2620,2620,2620,0
20241212,091000,9798020,2620,2620,2630,2620,849
20241212,090900,7569800,2620,2610,2620,2610,364
20241212,090800,6617765,2615,2600,2640,2595,507
20241212,090700,5292520,2600,2575,2605,2575,1611
20241212,090600,1113495,2575,2560,2575,2560,381
20241212,090500,135450,2560,2560,2560,2560,20
20241212,090400,84250,2560,2560,2560,2560,0
20241212,090300,84250,2560,2560,2560,2560,4
20241212,090200,74010,2560,2560,2560,2560,0
20241212,090100,74010,2560,2560,2560,2560,0
20241212,090000,74010,2560,2550,2560,2550,29