KissMeData/460850/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,213900,355710520,6090,6090,6090,6090,2204
20241212,213800,355710520,6090,6090,6090,6090,0
20241212,213700,355710520,6090,6090,6090,6090,0
20241212,213600,355710520,6090,6090,6090,6090,0
20241212,213500,355710520,6090,6090,6090,6090,0
20241212,213400,355710520,6090,6090,6090,6090,0
20241212,213300,355710520,6090,6090,6090,6090,0
20241212,213200,355710520,6090,6090,6090,6090,0
20241212,213100,355710520,6090,6090,6090,6090,0
20241212,213000,355710520,6090,6090,6090,6090,0
20241212,212900,355710520,6090,6090,6090,6090,0
20241212,212800,355710520,6090,6090,6090,6090,0
20241212,212700,355710520,6090,6090,6090,6090,0
20241212,212600,355710520,6090,6090,6090,6090,0
20241212,212500,355710520,6090,6090,6090,6090,0
20241212,212400,355710520,6090,6090,6090,6090,0
20241212,212300,355710520,6090,6090,6090,6090,0
20241212,212200,355710520,6090,6090,6090,6090,0
20241212,212100,355710520,6090,6090,6090,6090,0
20241212,212000,355710520,6090,6090,6090,6090,0
20241212,211900,355710520,6090,6090,6090,6090,0
20241212,211800,355710520,6090,6090,6090,6090,0
20241212,211700,355710520,6090,6090,6090,6090,0
20241212,211600,355710520,6090,6090,6090,6090,0
20241212,211500,355710520,6090,6090,6090,6090,0
20241212,211400,355710520,6090,6090,6090,6090,0
20241212,211300,355710520,6090,6090,6090,6090,0
20241212,211200,355710520,6090,6090,6090,6090,0
20241212,211100,355710520,6090,6090,6090,6090,0
20241212,211000,355710520,6090,6090,6090,6090,0
20241212,210900,355710520,6090,6090,6090,6090,2204
20241212,210800,355710520,6090,6090,6090,6090,0
20241212,210700,355710520,6090,6090,6090,6090,0
20241212,210600,355710520,6090,6090,6090,6090,0
20241212,210500,355710520,6090,6090,6090,6090,0
20241212,210400,355710520,6090,6090,6090,6090,0
20241212,210300,355710520,6090,6090,6090,6090,0
20241212,210200,355710520,6090,6090,6090,6090,0
20241212,210100,355710520,6090,6090,6090,6090,0
20241212,210000,355710520,6090,6090,6090,6090,0
20241212,205900,355710520,6090,6090,6090,6090,0
20241212,205800,355710520,6090,6090,6090,6090,0
20241212,205700,355710520,6090,6090,6090,6090,0
20241212,205600,355710520,6090,6090,6090,6090,0
20241212,205500,355710520,6090,6090,6090,6090,0
20241212,205400,355710520,6090,6090,6090,6090,0
20241212,205300,355710520,6090,6090,6090,6090,0
20241212,205200,355710520,6090,6090,6090,6090,0
20241212,205100,355710520,6090,6090,6090,6090,0
20241212,205000,355710520,6090,6090,6090,6090,0
20241212,204900,355710520,6090,6090,6090,6090,0
20241212,204800,355710520,6090,6090,6090,6090,0
20241212,204700,355710520,6090,6090,6090,6090,0
20241212,204600,355710520,6090,6090,6090,6090,0
20241212,204500,355710520,6090,6090,6090,6090,0
20241212,204400,355710520,6090,6090,6090,6090,0
20241212,204300,355710520,6090,6090,6090,6090,0
20241212,204200,355710520,6090,6090,6090,6090,0
20241212,204100,355710520,6090,6090,6090,6090,0
20241212,204000,355710520,6090,6090,6090,6090,0
20241212,203900,355710520,6090,6090,6090,6090,2204
20241212,203800,355710520,6090,6090,6090,6090,0
20241212,203700,355710520,6090,6090,6090,6090,0
20241212,203600,355710520,6090,6090,6090,6090,0
20241212,203500,355710520,6090,6090,6090,6090,0
20241212,203400,355710520,6090,6090,6090,6090,0
20241212,203300,355710520,6090,6090,6090,6090,0
20241212,203200,355710520,6090,6090,6090,6090,0
20241212,203100,355710520,6090,6090,6090,6090,0
20241212,203000,355710520,6090,6090,6090,6090,0
20241212,202900,355710520,6090,6090,6090,6090,0
20241212,202800,355710520,6090,6090,6090,6090,0
20241212,202700,355710520,6090,6090,6090,6090,0
20241212,202600,355710520,6090,6090,6090,6090,0
20241212,202500,355710520,6090,6090,6090,6090,0
20241212,202400,355710520,6090,6090,6090,6090,0
20241212,202300,355710520,6090,6090,6090,6090,0
20241212,202200,355710520,6090,6090,6090,6090,0
20241212,202100,355710520,6090,6090,6090,6090,0
20241212,202000,355710520,6090,6090,6090,6090,0
20241212,201900,355710520,6090,6090,6090,6090,0
20241212,201800,355710520,6090,6090,6090,6090,0
20241212,201700,355710520,6090,6090,6090,6090,0
20241212,201600,355710520,6090,6090,6090,6090,0
20241212,201500,355710520,6090,6090,6090,6090,0
20241212,201400,355710520,6090,6090,6090,6090,0
20241212,201300,355710520,6090,6090,6090,6090,0
20241212,201200,355710520,6090,6090,6090,6090,0
20241212,201100,355710520,6090,6090,6090,6090,0
20241212,201000,355710520,6090,6090,6090,6090,0
20241212,200900,355710520,6090,6090,6090,6090,2204
20241212,200800,355710520,6090,6090,6090,6090,0
20241212,200700,355710520,6090,6090,6090,6090,0
20241212,200600,355710520,6090,6090,6090,6090,0
20241212,200500,355710520,6090,6090,6090,6090,0
20241212,200400,355710520,6090,6090,6090,6090,0
20241212,200300,355710520,6090,6090,6090,6090,0
20241212,200200,355710520,6090,6090,6090,6090,0
20241212,200100,355710520,6090,6090,6090,6090,0
20241212,200000,355710520,6090,6090,6090,6090,0
20241212,195900,355710520,6090,6090,6090,6090,0
20241212,195800,355710520,6090,6090,6090,6090,0
20241212,195700,355710520,6090,6090,6090,6090,0
20241212,195600,355710520,6090,6090,6090,6090,0
20241212,195500,355710520,6090,6090,6090,6090,0
20241212,195400,355710520,6090,6090,6090,6090,0
20241212,195300,355710520,6090,6090,6090,6090,0
20241212,195200,355710520,6090,6090,6090,6090,0
20241212,195100,355710520,6090,6090,6090,6090,0
20241212,195000,355710520,6090,6090,6090,6090,0
20241212,194900,355710520,6090,6090,6090,6090,0
20241212,194800,355710520,6090,6090,6090,6090,0
20241212,194700,355710520,6090,6090,6090,6090,0
20241212,194600,355710520,6090,6090,6090,6090,0
20241212,194500,355710520,6090,6090,6090,6090,0
20241212,194400,355710520,6090,6090,6090,6090,0
20241212,194300,355710520,6090,6090,6090,6090,0
20241212,194200,355710520,6090,6090,6090,6090,0
20241212,194100,355710520,6090,6090,6090,6090,0
20241212,194000,355710520,6090,6090,6090,6090,0
20241212,193900,355710520,6090,6090,6090,6090,2204
20241212,193800,355710520,6090,6090,6090,6090,0
20241212,193700,355710520,6090,6090,6090,6090,0
20241212,193600,355710520,6090,6090,6090,6090,0
20241212,193500,355710520,6090,6090,6090,6090,0
20241212,193400,355710520,6090,6090,6090,6090,0
20241212,193300,355710520,6090,6090,6090,6090,0
20241212,193200,355710520,6090,6090,6090,6090,0
20241212,193100,355710520,6090,6090,6090,6090,0
20241212,193000,355710520,6090,6090,6090,6090,0
20241212,192900,355710520,6090,6090,6090,6090,0
20241212,192800,355710520,6090,6090,6090,6090,0
20241212,192700,355710520,6090,6090,6090,6090,0
20241212,192600,355710520,6090,6090,6090,6090,0
20241212,192500,355710520,6090,6090,6090,6090,0
20241212,192400,355710520,6090,6090,6090,6090,0
20241212,192300,355710520,6090,6090,6090,6090,0
20241212,192200,355710520,6090,6090,6090,6090,0
20241212,192100,355710520,6090,6090,6090,6090,0
20241212,192000,355710520,6090,6090,6090,6090,0
20241212,191900,355710520,6090,6090,6090,6090,0
20241212,191800,355710520,6090,6090,6090,6090,0
20241212,191700,355710520,6090,6090,6090,6090,0
20241212,191600,355710520,6090,6090,6090,6090,0
20241212,191500,355710520,6090,6090,6090,6090,0
20241212,191400,355710520,6090,6090,6090,6090,0
20241212,191300,355710520,6090,6090,6090,6090,0
20241212,191200,355710520,6090,6090,6090,6090,0
20241212,191100,355710520,6090,6090,6090,6090,0
20241212,191000,355710520,6090,6090,6090,6090,0
20241212,190900,355710520,6090,6090,6090,6090,2204
20241212,190800,355710520,6090,6090,6090,6090,0
20241212,190700,355710520,6090,6090,6090,6090,0
20241212,190600,355710520,6090,6090,6090,6090,0
20241212,190500,355710520,6090,6090,6090,6090,0
20241212,190400,355710520,6090,6090,6090,6090,0
20241212,190300,355710520,6090,6090,6090,6090,0
20241212,190200,355710520,6090,6090,6090,6090,0
20241212,190100,355710520,6090,6090,6090,6090,0
20241212,190000,355710520,6090,6090,6090,6090,0
20241212,185900,355710520,6090,6090,6090,6090,0
20241212,185800,355710520,6090,6090,6090,6090,0
20241212,185700,355710520,6090,6090,6090,6090,0
20241212,185600,355710520,6090,6090,6090,6090,0
20241212,185500,355710520,6090,6090,6090,6090,0
20241212,185400,355710520,6090,6090,6090,6090,0
20241212,185300,355710520,6090,6090,6090,6090,0
20241212,185200,355710520,6090,6090,6090,6090,0
20241212,185100,355710520,6090,6090,6090,6090,0
20241212,185000,355710520,6090,6090,6090,6090,0
20241212,184900,355710520,6090,6090,6090,6090,0
20241212,184800,355710520,6090,6090,6090,6090,0
20241212,184700,355710520,6090,6090,6090,6090,0
20241212,184600,355710520,6090,6090,6090,6090,0
20241212,184500,355710520,6090,6090,6090,6090,0
20241212,184400,355710520,6090,6090,6090,6090,0
20241212,184300,355710520,6090,6090,6090,6090,0
20241212,184200,355710520,6090,6090,6090,6090,0
20241212,184100,355710520,6090,6090,6090,6090,0
20241212,184000,355710520,6090,6090,6090,6090,0
20241212,183900,355710520,6090,6090,6090,6090,2204
20241212,183800,355710520,6090,6090,6090,6090,0
20241212,183700,355710520,6090,6090,6090,6090,0
20241212,183600,355710520,6090,6090,6090,6090,0
20241212,183500,355710520,6090,6090,6090,6090,0
20241212,183400,355710520,6090,6090,6090,6090,0
20241212,183300,355710520,6090,6090,6090,6090,0
20241212,183200,355710520,6090,6090,6090,6090,0
20241212,183100,355710520,6090,6090,6090,6090,0
20241212,183000,355710520,6090,6090,6090,6090,0
20241212,182900,355710520,6090,6090,6090,6090,0
20241212,182800,355710520,6090,6090,6090,6090,0
20241212,182700,355710520,6090,6090,6090,6090,0
20241212,182600,355710520,6090,6090,6090,6090,0
20241212,182500,355710520,6090,6090,6090,6090,0
20241212,182400,355710520,6090,6090,6090,6090,0
20241212,182300,355710520,6090,6090,6090,6090,0
20241212,182200,355710520,6090,6090,6090,6090,0
20241212,182100,355710520,6090,6090,6090,6090,0
20241212,182000,355710520,6090,6090,6090,6090,0
20241212,181900,355710520,6090,6090,6090,6090,0
20241212,181800,355710520,6090,6090,6090,6090,0
20241212,181700,355710520,6090,6090,6090,6090,0
20241212,181600,355710520,6090,6090,6090,6090,0
20241212,181500,355710520,6090,6090,6090,6090,0
20241212,181400,355710520,6090,6090,6090,6090,0
20241212,181300,355710520,6090,6090,6090,6090,0
20241212,181200,355710520,6090,6090,6090,6090,0
20241212,181100,355710520,6090,6090,6090,6090,0
20241212,181000,355710520,6090,6090,6090,6090,0
20241212,180900,355710520,6090,6090,6090,6090,2204
20241212,180800,355710520,6090,6090,6090,6090,0
20241212,180700,355710520,6090,6090,6090,6090,0
20241212,180600,355710520,6090,6090,6090,6090,0
20241212,180500,355710520,6090,6090,6090,6090,0
20241212,180400,355710520,6090,6090,6090,6090,0
20241212,180300,355710520,6090,6090,6090,6090,0
20241212,180200,355710520,6090,6090,6090,6090,0
20241212,180100,355710520,6090,6090,6090,6090,0
20241212,180000,355710520,6090,6090,6090,6090,0
20241212,175900,355710520,6090,6090,6090,6090,0
20241212,175800,355710520,6090,6090,6090,6090,0
20241212,175700,355710520,6090,6090,6090,6090,0
20241212,175600,355710520,6090,6090,6090,6090,0
20241212,175500,355710520,6090,6090,6090,6090,0
20241212,175400,355710520,6090,6090,6090,6090,0
20241212,175300,355710520,6090,6090,6090,6090,0
20241212,175200,355710520,6090,6090,6090,6090,0
20241212,175100,355710520,6090,6090,6090,6090,0
20241212,175000,355710520,6090,6090,6090,6090,0
20241212,174900,355710520,6090,6090,6090,6090,0
20241212,174800,355710520,6090,6090,6090,6090,0
20241212,174700,355710520,6090,6090,6090,6090,0
20241212,174600,355710520,6090,6090,6090,6090,0
20241212,174500,355710520,6090,6090,6090,6090,0
20241212,174400,355710520,6090,6090,6090,6090,0
20241212,174300,355710520,6090,6090,6090,6090,0
20241212,174200,355710520,6090,6090,6090,6090,0
20241212,174100,355710520,6090,6090,6090,6090,0
20241212,174000,355710520,6090,6090,6090,6090,0
20241212,173900,355710520,6090,6090,6090,6090,2204
20241212,173800,355710520,6090,6090,6090,6090,0
20241212,173700,355710520,6090,6090,6090,6090,0
20241212,173600,355710520,6090,6090,6090,6090,0
20241212,173500,355710520,6090,6090,6090,6090,0
20241212,173400,355710520,6090,6090,6090,6090,0
20241212,173300,355710520,6090,6090,6090,6090,0
20241212,173200,355710520,6090,6090,6090,6090,0
20241212,173100,355710520,6090,6090,6090,6090,0
20241212,173000,355710520,6090,6090,6090,6090,0
20241212,172900,355710520,6090,6090,6090,6090,0
20241212,172800,355710520,6090,6090,6090,6090,0
20241212,172700,355710520,6090,6090,6090,6090,0
20241212,172600,355710520,6090,6090,6090,6090,0
20241212,172500,355710520,6090,6090,6090,6090,0
20241212,172400,355710520,6090,6090,6090,6090,0
20241212,172300,355710520,6090,6090,6090,6090,0
20241212,172200,355710520,6090,6090,6090,6090,0
20241212,172100,355710520,6090,6090,6090,6090,0
20241212,172000,355710520,6090,6090,6090,6090,0
20241212,171900,355710520,6090,6090,6090,6090,0
20241212,171800,355710520,6090,6090,6090,6090,0
20241212,171700,355710520,6090,6090,6090,6090,0
20241212,171600,355710520,6090,6090,6090,6090,0
20241212,171500,355710520,6090,6090,6090,6090,0
20241212,171400,355710520,6090,6090,6090,6090,0
20241212,171300,355710520,6090,6090,6090,6090,0
20241212,171200,355710520,6090,6090,6090,6090,0
20241212,171100,355710520,6090,6090,6090,6090,0
20241212,171000,355710520,6090,6090,6090,6090,0
20241212,170900,355710520,6090,6090,6090,6090,2204
20241212,170800,355710520,6090,6090,6090,6090,0
20241212,170700,355710520,6090,6090,6090,6090,0
20241212,170600,355710520,6090,6090,6090,6090,0
20241212,170500,355710520,6090,6090,6090,6090,0
20241212,170400,355710520,6090,6090,6090,6090,0
20241212,170300,355710520,6090,6090,6090,6090,0
20241212,170200,355710520,6090,6090,6090,6090,0
20241212,170100,355710520,6090,6090,6090,6090,0
20241212,170000,355710520,6090,6090,6090,6090,0
20241212,165900,355710520,6090,6090,6090,6090,0
20241212,165800,355710520,6090,6090,6090,6090,0
20241212,165700,355710520,6090,6090,6090,6090,0
20241212,165600,355710520,6090,6090,6090,6090,0
20241212,165500,355710520,6090,6090,6090,6090,0
20241212,165400,355710520,6090,6090,6090,6090,0
20241212,165300,355710520,6090,6090,6090,6090,0
20241212,165200,355710520,6090,6090,6090,6090,0
20241212,165100,355710520,6090,6090,6090,6090,0
20241212,165000,355710520,6090,6090,6090,6090,0
20241212,164900,355710520,6090,6090,6090,6090,0
20241212,164800,355710520,6090,6090,6090,6090,0
20241212,164700,355710520,6090,6090,6090,6090,0
20241212,164600,355710520,6090,6090,6090,6090,0
20241212,164500,355710520,6090,6090,6090,6090,0
20241212,164400,355710520,6090,6090,6090,6090,0
20241212,164300,355710520,6090,6090,6090,6090,0
20241212,164200,355710520,6090,6090,6090,6090,0
20241212,164100,355710520,6090,6090,6090,6090,0
20241212,164000,355710520,6090,6090,6090,6090,0
20241212,163900,355710520,6090,6090,6090,6090,2204
20241212,163800,355710520,6090,6090,6090,6090,0
20241212,163700,355710520,6090,6090,6090,6090,0
20241212,163600,355710520,6090,6090,6090,6090,0
20241212,163500,355710520,6090,6090,6090,6090,0
20241212,163400,355710520,6090,6090,6090,6090,0
20241212,163300,355710520,6090,6090,6090,6090,0
20241212,163200,355710520,6090,6090,6090,6090,0
20241212,163100,355710520,6090,6090,6090,6090,0
20241212,163000,355710520,6090,6090,6090,6090,0
20241212,162900,355710520,6090,6090,6090,6090,0
20241212,162800,355710520,6090,6090,6090,6090,0
20241212,162700,355710520,6090,6090,6090,6090,0
20241212,162600,355710520,6090,6090,6090,6090,0
20241212,162500,355710520,6090,6090,6090,6090,0
20241212,162400,355710520,6090,6090,6090,6090,0
20241212,162300,355710520,6090,6090,6090,6090,0
20241212,162200,355710520,6090,6090,6090,6090,0
20241212,162100,355710520,6090,6090,6090,6090,0
20241212,162000,355710520,6090,6090,6090,6090,0
20241212,161900,355710520,6090,6090,6090,6090,0
20241212,161800,355710520,6090,6090,6090,6090,0
20241212,161700,355710520,6090,6090,6090,6090,0
20241212,161600,355710520,6090,6090,6090,6090,0
20241212,161500,355710520,6090,6090,6090,6090,0
20241212,161400,355710520,6090,6090,6090,6090,0
20241212,161300,355710520,6090,6090,6090,6090,0
20241212,161200,355710520,6090,6090,6090,6090,0
20241212,161100,355710520,6090,6090,6090,6090,0
20241212,161000,355710520,6090,6090,6090,6090,0
20241212,160900,355710520,6090,6090,6090,6090,2204
20241212,160800,355710520,6090,6090,6090,6090,0
20241212,160700,355710520,6090,6090,6090,6090,0
20241212,160600,355710520,6090,6090,6090,6090,0
20241212,160500,355710520,6090,6090,6090,6090,0
20241212,160400,355710520,6090,6090,6090,6090,0
20241212,160300,355710520,6090,6090,6090,6090,0
20241212,160200,355710520,6090,6090,6090,6090,0
20241212,160100,355710520,6090,6090,6090,6090,0
20241212,160000,355710520,6090,6090,6090,6090,0
20241212,155900,355710520,6090,6090,6090,6090,0
20241212,155800,355710520,6090,6090,6090,6090,0
20241212,155700,355710520,6090,6090,6090,6090,0
20241212,155600,355710520,6090,6090,6090,6090,0
20241212,155500,355710520,6090,6090,6090,6090,0
20241212,155400,355710520,6090,6090,6090,6090,0
20241212,155300,355710520,6090,6090,6090,6090,0
20241212,155200,355710520,6090,6090,6090,6090,0
20241212,155100,355710520,6090,6090,6090,6090,0
20241212,155000,355710520,6090,6090,6090,6090,0
20241212,154900,355710520,6090,6090,6090,6090,0
20241212,154800,355710520,6090,6090,6090,6090,0
20241212,154700,355710520,6090,6090,6090,6090,0
20241212,154600,355710520,6090,6090,6090,6090,0
20241212,154500,355710520,6090,6090,6090,6090,0
20241212,154400,355710520,6090,6090,6090,6090,0
20241212,154300,355710520,6090,6090,6090,6090,0
20241212,154200,355710520,6090,6090,6090,6090,0
20241212,154100,355710520,6090,6090,6090,6090,0
20241212,154000,355710520,6090,6090,6090,6090,0
20241212,153900,355710520,6090,6090,6090,6090,2204
20241212,153800,355710520,6090,6090,6090,6090,0
20241212,153700,355710520,6090,6090,6090,6090,0
20241212,153600,355710520,6090,6090,6090,6090,0
20241212,153500,355710520,6090,6090,6090,6090,0
20241212,153400,355710520,6090,6090,6090,6090,0
20241212,153300,355710520,6090,6090,6090,6090,0
20241212,153200,355710520,6090,6090,6090,6090,0
20241212,153100,355710520,6090,6090,6090,6090,0
20241212,153000,355710520,6090,6090,6090,6090,2204
20241212,152900,342288160,6090,6090,6090,6090,0
20241212,152800,342288160,6090,6090,6090,6090,0
20241212,152700,342288160,6090,6090,6090,6090,0
20241212,152600,342288160,6090,6090,6090,6090,0
20241212,152500,342288160,6090,6090,6090,6090,0
20241212,152400,342288160,6090,6090,6090,6090,0
20241212,152300,342288160,6090,6090,6090,6090,0
20241212,152200,342288160,6090,6090,6090,6090,0
20241212,152100,342288160,6090,6090,6090,6090,0
20241212,152000,342288160,6090,6090,6090,6090,0
20241212,151900,342288160,6090,6090,6090,6090,0
20241212,151800,342288160,6090,6090,6090,6090,1000
20241212,151700,336198160,6090,6080,6090,6080,1003
20241212,151600,330099890,6080,6080,6080,6080,3
20241212,151500,330081650,6080,6080,6080,6080,2
20241212,151400,330069490,6070,6050,6070,6050,1057
20241212,151300,323658680,6050,6060,6060,6050,83
20241212,151200,323156500,6070,6050,6070,6050,1082
20241212,151100,316602220,6050,6040,6050,6040,2577
20241212,151000,301029040,6040,6040,6040,6040,0
20241212,150900,301029040,6040,6030,6040,6030,5
20241212,150800,300998850,6040,6040,6040,6040,7
20241212,150700,300956570,6030,6030,6030,6030,5
20241212,150600,300926420,6040,6040,6040,6040,3
20241212,150500,300908300,6030,6040,6040,6030,53
20241212,150400,300588680,6040,6040,6040,6030,4
20241212,150300,300564530,6040,6040,6040,6040,0
20241212,150200,300564530,6040,6040,6040,6040,3
20241212,150100,300546410,6040,6040,6040,6040,3
20241212,150000,300528290,6040,6040,6040,6040,0
20241212,145900,300528290,6040,6040,6040,6040,2
20241212,145800,300516210,6030,6040,6040,6030,58
20241212,145700,300166440,6040,6040,6040,6040,2
20241212,145600,300154360,6040,6040,6040,6040,0
20241212,145500,300154360,6040,6040,6040,6040,3
20241212,145400,300136240,6040,6040,6040,6040,3
20241212,145300,300118120,6040,6040,6040,6040,2
20241212,145200,300106040,6040,6040,6040,6040,0
20241212,145100,300106040,6040,6040,6040,6040,3
20241212,145000,300087920,6040,6040,6040,6040,3
20241212,144900,300069800,6040,6030,6040,6030,133
20241212,144800,299267790,6030,6030,6030,6030,112
20241212,144700,298592430,6030,6020,6030,6020,5
20241212,144600,298562300,6020,6020,6020,6020,2
20241212,144500,298550260,6020,6020,6020,6020,0
20241212,144400,298550260,6020,6020,6020,6020,3
20241212,144300,298532200,6020,6020,6020,6020,3
20241212,144200,298514140,6020,6020,6020,6020,0
20241212,144100,298514140,6020,6020,6020,6020,2
20241212,144000,298502100,6020,6020,6020,6020,3
20241212,143900,298484040,6020,6020,6020,6020,2
20241212,143800,298472000,6020,6020,6020,6020,0
20241212,143700,298472000,6020,6010,6020,6010,64
20241212,143600,298087330,6010,6010,6010,6010,13
20241212,143500,298009200,6010,6010,6010,6010,2
20241212,143400,297997180,6010,6010,6010,6010,0
20241212,143300,297997180,6010,6010,6010,6010,3
20241212,143200,297979150,6010,6010,6010,6010,7
20241212,143100,297937080,6010,6010,6010,6010,0
20241212,143000,297937080,6010,6000,6010,6000,102
20241212,142900,297325060,6010,6010,6010,6010,3
20241212,142800,297307030,6010,6010,6010,6010,2
20241212,142700,297295010,6010,6010,6010,6010,0
20241212,142600,297295010,6010,6010,6010,6010,3
20241212,142500,297276980,6010,6010,6010,6010,3
20241212,142400,297258950,6010,6010,6010,6010,2
20241212,142300,297246930,6010,6010,6010,6010,0
20241212,142200,297246930,6010,6010,6010,6010,32
20241212,142100,297054610,6000,6010,6010,6000,11
20241212,142000,296988580,6010,6010,6010,6010,0
20241212,141900,296988580,6010,6010,6010,6010,3
20241212,141800,296970550,6010,6010,6010,6010,3
20241212,141700,296952520,6010,6010,6010,6010,2
20241212,141600,296940500,6010,6010,6010,6010,0
20241212,141500,296940500,6010,6030,6030,6010,312
20241212,141400,295065300,6030,6030,6030,6030,3
20241212,141300,295047210,6030,6010,6030,6010,476
20241212,141200,292181980,6010,6010,6010,6010,2
20241212,141100,292169960,6000,6000,6000,6000,131
20241212,141000,291383960,5990,6000,6000,5990,26
20241212,140900,291228200,6000,5990,6000,5990,500
20241212,140800,288229460,5970,5970,5970,5970,0
20241212,140700,288229460,5970,5970,5970,5970,0
20241212,140600,288229460,5970,5970,5970,5970,0
20241212,140500,288229460,5970,5970,5970,5970,0
20241212,140400,288229460,5970,5970,5970,5970,0
20241212,140300,288229460,5970,5970,5970,5970,0
20241212,140200,288229460,5970,5970,5970,5970,0
20241212,140100,288229460,5970,5970,5970,5970,0
20241212,140000,288229460,5970,5970,5970,5970,0
20241212,135900,288229460,5970,5970,5970,5970,0
20241212,135800,288229460,5970,5970,5970,5970,0
20241212,135700,288229460,5970,5970,5970,5970,0
20241212,135600,288229460,5970,5970,5970,5970,0
20241212,135500,288229460,5970,5970,5970,5970,7
20241212,135400,288187670,5990,5990,5990,5990,0
20241212,135300,288187670,5990,5990,5990,5990,0
20241212,135200,288187670,5990,5990,5990,5990,0
20241212,135100,288187670,5990,5990,5990,5990,0
20241212,135000,288187670,5990,5990,5990,5990,0
20241212,134900,288187670,5990,5990,5990,5990,34
20241212,134800,287984010,5990,5990,5990,5990,40
20241212,134700,287744410,5990,5990,5990,5990,0
20241212,134600,287744410,5990,5990,5990,5990,0
20241212,134500,287744410,5990,5990,5990,5990,0
20241212,134400,287744410,5990,5990,5990,5990,0
20241212,134300,287744410,5990,5990,5990,5990,0
20241212,134200,287744410,5990,5990,5990,5990,0
20241212,134100,287744410,5990,5990,5990,5990,0
20241212,134000,287744410,5990,5990,5990,5990,0
20241212,133900,287744410,5990,5990,5990,5990,0
20241212,133800,287744410,5990,5990,5990,5990,0
20241212,133700,287744410,5990,5990,5990,5990,0
20241212,133600,287744410,5990,5990,5990,5990,0
20241212,133500,287744410,5990,5990,5990,5990,100
20241212,133400,287145410,5970,5970,5970,5970,0
20241212,133300,287145410,5970,5970,5970,5970,1
20241212,133200,287139440,5960,5960,5960,5960,0
20241212,133100,287139440,5960,5960,5960,5960,0
20241212,133000,287139440,5960,5960,5960,5960,0
20241212,132900,287139440,5960,5960,5960,5960,0
20241212,132800,287139440,5960,5960,5960,5960,146
20241212,132700,286269280,5960,5960,5960,5960,0
20241212,132600,286269280,5960,5960,5960,5960,0
20241212,132500,286269280,5960,5960,5960,5960,0
20241212,132400,286269280,5960,5960,5960,5960,0
20241212,132300,286269280,5960,5960,5960,5960,0
20241212,132200,286269280,5960,5970,5970,5960,1401
20241212,132100,277917040,5980,5980,5980,5980,100
20241212,132000,277319040,5970,5970,5970,5970,0
20241212,131900,277319040,5970,5970,5970,5970,0
20241212,131800,277319040,5970,5970,5970,5970,0
20241212,131700,277319040,5970,5980,5980,5970,581
20241212,131600,273848800,5990,5990,5990,5990,0
20241212,131500,273848800,5990,5990,5990,5990,0
20241212,131400,273848800,5990,5990,5990,5990,0
20241212,131300,273848800,5990,5990,5990,5990,0
20241212,131200,273848800,5990,5990,5990,5990,1
20241212,131100,273842810,5970,5970,5970,5970,0
20241212,131000,273842810,5970,5970,5970,5970,0
20241212,130900,273842810,5970,5970,5970,5970,0
20241212,130800,273842810,5970,5970,5970,5970,0
20241212,130700,273842810,5970,5970,5970,5970,0
20241212,130600,273842810,5970,5970,5970,5970,697
20241212,130500,269681720,5990,5990,5990,5990,0
20241212,130400,269681720,5990,5990,5990,5990,0
20241212,130300,269681720,5990,5990,5990,5990,1
20241212,130200,269675730,5980,5980,5990,5980,653
20241212,130100,265770780,5990,5990,5990,5990,1504
20241212,130000,256761820,5990,5990,5990,5990,1000
20241212,125900,250771820,6000,6000,6000,6000,0
20241212,125800,250771820,6000,6000,6000,6000,6
20241212,125700,250735820,5980,5980,5980,5980,0
20241212,125600,250735820,5980,5980,5980,5980,0
20241212,125500,250735820,5980,5980,5980,5980,0
20241212,125400,250735820,5980,5990,5990,5980,3
20241212,125300,250717870,5990,5990,5990,5990,0
20241212,125200,250717870,5990,5990,5990,5990,0
20241212,125100,250717870,5990,5990,5990,5990,411
20241212,125000,248255980,6000,6000,6000,6000,0
20241212,124900,248255980,6000,6000,6000,6000,23
20241212,124800,248117980,6010,6010,6010,6010,0
20241212,124700,248117980,6010,6010,6010,6010,0
20241212,124600,248117980,6010,6010,6010,6010,0
20241212,124500,248117980,6010,6010,6010,6010,0
20241212,124400,248117980,6010,6010,6010,6010,2
20241212,124300,248105960,5980,5980,5980,5980,0
20241212,124200,248105960,5980,5990,5990,5980,600
20241212,124100,244517820,6010,6010,6010,6010,0
20241212,124000,244517820,6010,6010,6010,6010,0
20241212,123900,244517820,6010,6010,6010,6010,0
20241212,123800,244517820,6010,6010,6010,6010,0
20241212,123700,244517820,6010,6020,6020,6010,38
20241212,123600,244289430,6030,6030,6030,6030,0
20241212,123500,244289430,6030,6000,6030,6000,1700
20241212,123400,234039710,5990,5990,5990,5990,0
20241212,123300,234039710,5990,5990,5990,5990,0
20241212,123200,234039710,5990,5990,5990,5990,0
20241212,123100,234039710,5990,5990,5990,5990,0
20241212,123000,234039710,5990,5990,5990,5990,0
20241212,122900,234039710,5990,5990,5990,5990,49
20241212,122800,233746200,6000,6000,6000,6000,1
20241212,122700,233740200,5990,5990,5990,5990,0
20241212,122600,233740200,5990,5990,5990,5990,0
20241212,122500,233740200,5990,5990,5990,5990,0
20241212,122400,233740200,5990,5990,5990,5990,0
20241212,122300,233740200,5990,5990,5990,5990,0
20241212,122200,233740200,5990,5990,5990,5990,0
20241212,122100,233740200,5990,5990,5990,5990,0
20241212,122000,233740200,5990,5990,5990,5990,3
20241212,121900,233722230,6000,6000,6000,6000,0
20241212,121800,233722230,6000,6000,6000,6000,0
20241212,121700,233722230,6000,6000,6000,6000,0
20241212,121600,233722230,6000,6000,6000,6000,0
20241212,121500,233722230,6000,6000,6000,6000,0
20241212,121400,233722230,6000,6000,6000,6000,0
20241212,121300,233722230,6000,6000,6000,6000,0
20241212,121200,233722230,6000,6000,6000,6000,0
20241212,121100,233722230,6000,5990,6000,5990,92
20241212,121000,233170300,5990,5990,5990,5990,0
20241212,120900,233170300,5990,5990,5990,5990,879
20241212,120800,227905090,6000,6000,6000,6000,374
20241212,120700,225661090,6000,6000,6000,6000,12
20241212,120600,225589090,6010,6010,6010,6010,0
20241212,120500,225589090,6010,6010,6010,6010,3
20241212,120400,225571060,6010,6010,6010,6010,0
20241212,120300,225571060,6010,6010,6010,6010,0
20241212,120200,225571060,6010,6010,6010,6010,18
20241212,120100,225462880,6030,6030,6030,6030,0
20241212,120000,225462880,6030,6030,6030,6030,0
20241212,115900,225462880,6030,6030,6030,6030,0
20241212,115800,225462880,6030,6030,6030,6030,0
20241212,115700,225462880,6030,6030,6030,6030,1
20241212,115600,225456850,6010,6010,6010,6010,10
20241212,115500,225396750,6010,6010,6010,6010,0
20241212,115400,225396750,6010,6010,6010,6010,500
20241212,115300,222391750,6010,6010,6010,6010,0
20241212,115200,222391750,6010,6010,6010,6010,0
20241212,115100,222391750,6010,6010,6010,6010,0
20241212,115000,222391750,6010,6010,6010,6010,0
20241212,114900,222391750,6010,6010,6010,6010,0
20241212,114800,222391750,6010,6010,6010,6010,0
20241212,114700,222391750,6010,6010,6010,6010,0
20241212,114600,222391750,6010,6010,6010,6010,0
20241212,114500,222391750,6010,6010,6010,6010,0
20241212,114400,222391750,6010,6010,6010,6010,0
20241212,114300,222391750,6010,6010,6010,6010,0
20241212,114200,222391750,6010,6010,6010,6010,0
20241212,114100,222391750,6010,6010,6010,6010,0
20241212,114000,222391750,6010,6010,6010,6010,0
20241212,113900,222391750,6010,6010,6010,6010,0
20241212,113800,222391750,6010,6010,6010,6010,20
20241212,113700,222271550,6000,6000,6000,6000,0
20241212,113600,222271550,6000,6000,6000,6000,0
20241212,113500,222271550,6000,6000,6000,6000,0
20241212,113400,222271550,6000,6000,6000,6000,15
20241212,113300,222181550,6000,6000,6000,6000,16
20241212,113200,222085550,6000,6000,6000,6000,0
20241212,113100,222085550,6000,6000,6000,6000,0
20241212,113000,222085550,6000,6000,6000,6000,2
20241212,112900,222073550,6010,6010,6010,6010,1
20241212,112800,222067540,6000,6000,6000,6000,0
20241212,112700,222067540,6000,6000,6000,6000,0
20241212,112600,222067540,6000,6000,6000,6000,0
20241212,112500,222067540,6000,6000,6000,6000,0
20241212,112400,222067540,6000,6000,6000,6000,20
20241212,112300,221947540,6040,6040,6040,6040,0
20241212,112200,221947540,6040,6040,6040,6040,0
20241212,112100,221947540,6040,6040,6040,6040,0
20241212,112000,221947540,6040,6040,6040,6040,0
20241212,111900,221947540,6040,6040,6040,6040,0
20241212,111800,221947540,6040,6040,6040,6040,2
20241212,111700,221935460,6040,6040,6040,6040,0
20241212,111600,221935460,6040,6040,6040,6040,0
20241212,111500,221935460,6040,6040,6040,6040,0
20241212,111400,221935460,6040,6040,6040,6040,1
20241212,111300,221929420,6000,6000,6000,6000,0
20241212,111200,221929420,6000,6000,6000,6000,0
20241212,111100,221929420,6000,6000,6000,6000,0
20241212,111000,221929420,6000,6000,6000,6000,0
20241212,110900,221929420,6000,6000,6000,6000,0
20241212,110800,221929420,6000,6000,6000,6000,0
20241212,110700,221929420,6000,6000,6000,6000,1
20241212,110600,221923420,6000,6000,6000,6000,37
20241212,110500,221701420,6040,6040,6040,6040,0
20241212,110400,221701420,6040,6040,6040,6040,0
20241212,110300,221701420,6040,6040,6040,6040,0
20241212,110200,221701420,6040,6040,6040,6040,0
20241212,110100,221701420,6040,6040,6040,6040,33
20241212,110000,221502100,6040,6040,6040,6040,0
20241212,105900,221502100,6040,6040,6040,6040,0
20241212,105800,221502100,6040,6040,6040,6040,0
20241212,105700,221502100,6040,6040,6040,6040,0
20241212,105600,221502100,6040,6040,6040,6040,0
20241212,105500,221502100,6040,6040,6040,6040,0
20241212,105400,221502100,6040,6040,6040,6040,0
20241212,105300,221502100,6040,6040,6040,6040,0
20241212,105200,221502100,6040,6040,6040,6040,0
20241212,105100,221502100,6040,6040,6040,6040,0
20241212,105000,221502100,6040,6040,6040,6040,0
20241212,104900,221502100,6040,6040,6040,6040,10
20241212,104800,221441700,6040,6040,6040,6040,0
20241212,104700,221441700,6040,6040,6040,6040,0
20241212,104600,221441700,6040,6040,6040,6040,0
20241212,104500,221441700,6040,6040,6040,6040,0
20241212,104400,221441700,6040,6040,6040,6040,0
20241212,104300,221441700,6040,6040,6040,6040,0
20241212,104200,221441700,6040,6040,6040,6040,0
20241212,104100,221441700,6040,6010,6040,5980,20008
20241212,104000,101580570,6040,6040,6040,6040,0
20241212,103900,101580570,6040,6040,6040,6040,0
20241212,103800,101580570,6040,6040,6040,6040,0
20241212,103700,101580570,6040,6040,6040,6040,0
20241212,103600,101580570,6040,6040,6040,6040,57
20241212,103500,101236290,6020,6020,6020,6020,0
20241212,103400,101236290,6020,6020,6020,6020,535
20241212,103300,98015590,6040,6040,6040,6040,0
20241212,103200,98015590,6040,6040,6040,6040,0
20241212,103100,98015590,6040,6040,6040,6040,1
20241212,103000,98009550,6030,6030,6030,6030,0
20241212,102900,98009550,6030,6030,6030,6030,101
20241212,102800,97400520,6020,6020,6020,6020,0
20241212,102700,97400520,6020,6020,6020,6020,2
20241212,102600,97388480,6010,6010,6010,6010,0
20241212,102500,97388480,6010,6010,6010,6010,0
20241212,102400,97388480,6010,6010,6010,6010,100
20241212,102300,96787480,6040,6040,6040,6040,0
20241212,102200,96787480,6040,6040,6040,6040,0
20241212,102100,96787480,6040,6040,6040,6040,0
20241212,102000,96787480,6040,6040,6040,6040,0
20241212,101900,96787480,6040,6040,6040,6040,0
20241212,101800,96787480,6040,6040,6040,6040,0
20241212,101700,96787480,6040,6040,6040,6040,0
20241212,101600,96787480,6040,6040,6040,6040,1
20241212,101500,96781440,6040,6040,6040,6040,0
20241212,101400,96781440,6040,6040,6040,6040,33
20241212,101300,96582120,6040,6050,6050,6040,11
20241212,101200,96515670,6010,6010,6010,6010,0
20241212,101100,96515670,6010,6020,6020,6010,1263
20241212,101000,88918720,6030,6030,6030,6030,85
20241212,100900,88406170,6050,6050,6050,6050,0
20241212,100800,88406170,6050,6050,6050,6050,0
20241212,100700,88406170,6050,6050,6050,6050,1
20241212,100600,88400120,6050,6050,6050,6050,0
20241212,100500,88400120,6050,6050,6050,6050,0
20241212,100400,88400120,6050,6050,6050,6050,0
20241212,100300,88400120,6050,6050,6050,6050,0
20241212,100200,88400120,6050,6050,6050,6020,91
20241212,100100,87852240,6020,6020,6020,6020,0
20241212,100000,87852240,6020,6020,6020,6020,0
20241212,095900,87852240,6020,6020,6020,6020,0
20241212,095800,87852240,6020,6020,6020,6020,100
20241212,095700,87250240,6010,6020,6020,6010,10
20241212,095600,87190110,6060,6060,6060,6060,0
20241212,095500,87190110,6060,6050,6060,6050,50
20241212,095400,86887130,6060,6060,6060,6060,0
20241212,095300,86887130,6060,6060,6060,6060,0
20241212,095200,86887130,6060,6060,6060,6020,236
20241212,095100,85466330,6060,6060,6060,6060,0
20241212,095000,85466330,6060,6060,6060,6060,1
20241212,094900,85460270,6010,6010,6010,6010,0
20241212,094800,85460270,6010,6010,6010,6010,0
20241212,094700,85460270,6010,6020,6020,6010,3430
20241212,094600,64839930,6030,6030,6030,6030,0
20241212,094500,64839930,6030,6030,6030,6030,0
20241212,094400,64839930,6030,6030,6030,6030,699
20241212,094300,60624960,6030,6030,6030,6030,0
20241212,094200,60624960,6030,6040,6040,6020,2095
20241212,094100,47978790,6050,6050,6050,6050,549
20241212,094000,44657340,6060,6060,6060,6060,1
20241212,093900,44651280,6050,6050,6050,6050,10
20241212,093800,44590780,6050,6050,6050,6050,200
20241212,093700,43380780,6040,6040,6040,6040,500
20241212,093600,40360780,6050,6060,6060,6040,2409
20241212,093500,25796710,6070,6070,6070,6070,0
20241212,093400,25796710,6070,6070,6070,6070,321
20241212,093300,23848240,6080,6080,6080,6080,4
20241212,093200,23823920,6050,6050,6050,6050,227
20241212,093100,22450570,6060,6060,6060,6060,0
20241212,093000,22450570,6060,6060,6060,6060,0
20241212,092900,22450570,6060,6060,6060,6060,400
20241212,092800,20026570,6060,6060,6060,6060,0
20241212,092700,20026570,6060,6080,6080,6060,103
20241212,092600,19400390,6080,6080,6080,6080,0
20241212,092500,19400390,6080,6080,6080,6080,0
20241212,092400,19400390,6080,6080,6080,6080,90
20241212,092300,18853190,6080,6080,6080,6080,0
20241212,092200,18853190,6080,6070,6080,6070,110
20241212,092100,18185480,6070,6070,6070,6070,50
20241212,092000,17881980,6070,6070,6070,6070,0
20241212,091900,17881980,6070,6070,6070,6070,214
20241212,091800,16583000,6070,6070,6070,6070,0
20241212,091700,16583000,6070,6060,6070,6060,214
20241212,091600,15286020,6070,6070,6070,6070,0
20241212,091500,15286020,6070,6070,6070,6070,0
20241212,091400,15286020,6070,6070,6070,6070,30
20241212,091300,15103920,6040,6040,6040,6040,0
20241212,091200,15103920,6040,6040,6040,6040,58
20241212,091100,14753600,6020,6050,6060,6020,390
20241212,091000,12404810,6020,6020,6020,6020,0
20241212,090900,12404810,6020,6020,6020,6020,19
20241212,090800,12290430,6040,6040,6040,6040,200
20241212,090700,11082430,6050,6050,6050,6050,1
20241212,090600,11076380,6000,6020,6020,6000,720
20241212,090500,6752520,6060,6060,6060,6060,3
20241212,090400,6734340,6060,6020,6060,6020,32
20241212,090300,6541660,6060,6060,6060,6060,1
20241212,090200,6535600,6040,6040,6040,6040,0
20241212,090100,6535600,6040,6040,6040,6040,58
20241212,090000,6185280,6040,6070,6070,6040,1022