KissMeData/474660/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,214300,65265895,2060,2060,2060,2060,2
20241212,214200,65265895,2060,2060,2060,2060,0
20241212,214100,65265895,2060,2060,2060,2060,0
20241212,214000,65265895,2060,2060,2060,2060,0
20241212,213900,65265895,2060,2060,2060,2060,0
20241212,213800,65265895,2060,2060,2060,2060,0
20241212,213700,65265895,2060,2060,2060,2060,0
20241212,213600,65265895,2060,2060,2060,2060,0
20241212,213500,65265895,2060,2060,2060,2060,0
20241212,213400,65265895,2060,2060,2060,2060,0
20241212,213300,65265895,2060,2060,2060,2060,0
20241212,213200,65265895,2060,2060,2060,2060,0
20241212,213100,65265895,2060,2060,2060,2060,0
20241212,213000,65265895,2060,2060,2060,2060,0
20241212,212900,65265895,2060,2060,2060,2060,0
20241212,212800,65265895,2060,2060,2060,2060,0
20241212,212700,65265895,2060,2060,2060,2060,0
20241212,212600,65265895,2060,2060,2060,2060,0
20241212,212500,65265895,2060,2060,2060,2060,0
20241212,212400,65265895,2060,2060,2060,2060,0
20241212,212300,65265895,2060,2060,2060,2060,0
20241212,212200,65265895,2060,2060,2060,2060,0
20241212,212100,65265895,2060,2060,2060,2060,0
20241212,212000,65265895,2060,2060,2060,2060,0
20241212,211900,65265895,2060,2060,2060,2060,0
20241212,211800,65265895,2060,2060,2060,2060,0
20241212,211700,65265895,2060,2060,2060,2060,0
20241212,211600,65265895,2060,2060,2060,2060,0
20241212,211500,65265895,2060,2060,2060,2060,0
20241212,211400,65265895,2060,2060,2060,2060,0
20241212,211300,65265895,2060,2060,2060,2060,2
20241212,211200,65265895,2060,2060,2060,2060,0
20241212,211100,65265895,2060,2060,2060,2060,0
20241212,211000,65265895,2060,2060,2060,2060,0
20241212,210900,65265895,2060,2060,2060,2060,0
20241212,210800,65265895,2060,2060,2060,2060,0
20241212,210700,65265895,2060,2060,2060,2060,0
20241212,210600,65265895,2060,2060,2060,2060,0
20241212,210500,65265895,2060,2060,2060,2060,0
20241212,210400,65265895,2060,2060,2060,2060,0
20241212,210300,65265895,2060,2060,2060,2060,0
20241212,210200,65265895,2060,2060,2060,2060,0
20241212,210100,65265895,2060,2060,2060,2060,0
20241212,210000,65265895,2060,2060,2060,2060,0
20241212,205900,65265895,2060,2060,2060,2060,0
20241212,205800,65265895,2060,2060,2060,2060,0
20241212,205700,65265895,2060,2060,2060,2060,0
20241212,205600,65265895,2060,2060,2060,2060,0
20241212,205500,65265895,2060,2060,2060,2060,0
20241212,205400,65265895,2060,2060,2060,2060,0
20241212,205300,65265895,2060,2060,2060,2060,0
20241212,205200,65265895,2060,2060,2060,2060,0
20241212,205100,65265895,2060,2060,2060,2060,0
20241212,205000,65265895,2060,2060,2060,2060,0
20241212,204900,65265895,2060,2060,2060,2060,0
20241212,204800,65265895,2060,2060,2060,2060,0
20241212,204700,65265895,2060,2060,2060,2060,0
20241212,204600,65265895,2060,2060,2060,2060,0
20241212,204500,65265895,2060,2060,2060,2060,0
20241212,204400,65265895,2060,2060,2060,2060,0
20241212,204300,65265895,2060,2060,2060,2060,2
20241212,204200,65265895,2060,2060,2060,2060,0
20241212,204100,65265895,2060,2060,2060,2060,0
20241212,204000,65265895,2060,2060,2060,2060,0
20241212,203900,65265895,2060,2060,2060,2060,0
20241212,203800,65265895,2060,2060,2060,2060,0
20241212,203700,65265895,2060,2060,2060,2060,0
20241212,203600,65265895,2060,2060,2060,2060,0
20241212,203500,65265895,2060,2060,2060,2060,0
20241212,203400,65265895,2060,2060,2060,2060,0
20241212,203300,65265895,2060,2060,2060,2060,0
20241212,203200,65265895,2060,2060,2060,2060,0
20241212,203100,65265895,2060,2060,2060,2060,0
20241212,203000,65265895,2060,2060,2060,2060,0
20241212,202900,65265895,2060,2060,2060,2060,0
20241212,202800,65265895,2060,2060,2060,2060,0
20241212,202700,65265895,2060,2060,2060,2060,0
20241212,202600,65265895,2060,2060,2060,2060,0
20241212,202500,65265895,2060,2060,2060,2060,0
20241212,202400,65265895,2060,2060,2060,2060,0
20241212,202300,65265895,2060,2060,2060,2060,0
20241212,202200,65265895,2060,2060,2060,2060,0
20241212,202100,65265895,2060,2060,2060,2060,0
20241212,202000,65265895,2060,2060,2060,2060,0
20241212,201900,65265895,2060,2060,2060,2060,0
20241212,201800,65265895,2060,2060,2060,2060,0
20241212,201700,65265895,2060,2060,2060,2060,0
20241212,201600,65265895,2060,2060,2060,2060,0
20241212,201500,65265895,2060,2060,2060,2060,0
20241212,201400,65265895,2060,2060,2060,2060,0
20241212,201300,65265895,2060,2060,2060,2060,2
20241212,201200,65265895,2060,2060,2060,2060,0
20241212,201100,65265895,2060,2060,2060,2060,0
20241212,201000,65265895,2060,2060,2060,2060,0
20241212,200900,65265895,2060,2060,2060,2060,0
20241212,200800,65265895,2060,2060,2060,2060,0
20241212,200700,65265895,2060,2060,2060,2060,0
20241212,200600,65265895,2060,2060,2060,2060,0
20241212,200500,65265895,2060,2060,2060,2060,0
20241212,200400,65265895,2060,2060,2060,2060,0
20241212,200300,65265895,2060,2060,2060,2060,0
20241212,200200,65265895,2060,2060,2060,2060,0
20241212,200100,65265895,2060,2060,2060,2060,0
20241212,200000,65265895,2060,2060,2060,2060,0
20241212,195900,65265895,2060,2060,2060,2060,0
20241212,195800,65265895,2060,2060,2060,2060,0
20241212,195700,65265895,2060,2060,2060,2060,0
20241212,195600,65265895,2060,2060,2060,2060,0
20241212,195500,65265895,2060,2060,2060,2060,0
20241212,195400,65265895,2060,2060,2060,2060,0
20241212,195300,65265895,2060,2060,2060,2060,0
20241212,195200,65265895,2060,2060,2060,2060,0
20241212,195100,65265895,2060,2060,2060,2060,0
20241212,195000,65265895,2060,2060,2060,2060,0
20241212,194900,65265895,2060,2060,2060,2060,0
20241212,194800,65265895,2060,2060,2060,2060,0
20241212,194700,65265895,2060,2060,2060,2060,0
20241212,194600,65265895,2060,2060,2060,2060,0
20241212,194500,65265895,2060,2060,2060,2060,0
20241212,194400,65265895,2060,2060,2060,2060,0
20241212,194300,65265895,2060,2060,2060,2060,2
20241212,194200,65265895,2060,2060,2060,2060,0
20241212,194100,65265895,2060,2060,2060,2060,0
20241212,194000,65265895,2060,2060,2060,2060,0
20241212,193900,65265895,2060,2060,2060,2060,0
20241212,193800,65265895,2060,2060,2060,2060,0
20241212,193700,65265895,2060,2060,2060,2060,0
20241212,193600,65265895,2060,2060,2060,2060,0
20241212,193500,65265895,2060,2060,2060,2060,0
20241212,193400,65265895,2060,2060,2060,2060,0
20241212,193300,65265895,2060,2060,2060,2060,0
20241212,193200,65265895,2060,2060,2060,2060,0
20241212,193100,65265895,2060,2060,2060,2060,0
20241212,193000,65265895,2060,2060,2060,2060,0
20241212,192900,65265895,2060,2060,2060,2060,0
20241212,192800,65265895,2060,2060,2060,2060,0
20241212,192700,65265895,2060,2060,2060,2060,0
20241212,192600,65265895,2060,2060,2060,2060,0
20241212,192500,65265895,2060,2060,2060,2060,0
20241212,192400,65265895,2060,2060,2060,2060,0
20241212,192300,65265895,2060,2060,2060,2060,0
20241212,192200,65265895,2060,2060,2060,2060,0
20241212,192100,65265895,2060,2060,2060,2060,0
20241212,192000,65265895,2060,2060,2060,2060,0
20241212,191900,65265895,2060,2060,2060,2060,0
20241212,191800,65265895,2060,2060,2060,2060,0
20241212,191700,65265895,2060,2060,2060,2060,0
20241212,191600,65265895,2060,2060,2060,2060,0
20241212,191500,65265895,2060,2060,2060,2060,0
20241212,191400,65265895,2060,2060,2060,2060,0
20241212,191300,65265895,2060,2060,2060,2060,2
20241212,191200,65265895,2060,2060,2060,2060,0
20241212,191100,65265895,2060,2060,2060,2060,0
20241212,191000,65265895,2060,2060,2060,2060,0
20241212,190900,65265895,2060,2060,2060,2060,0
20241212,190800,65265895,2060,2060,2060,2060,0
20241212,190700,65265895,2060,2060,2060,2060,0
20241212,190600,65265895,2060,2060,2060,2060,0
20241212,190500,65265895,2060,2060,2060,2060,0
20241212,190400,65265895,2060,2060,2060,2060,0
20241212,190300,65265895,2060,2060,2060,2060,0
20241212,190200,65265895,2060,2060,2060,2060,0
20241212,190100,65265895,2060,2060,2060,2060,0
20241212,190000,65265895,2060,2060,2060,2060,0
20241212,185900,65265895,2060,2060,2060,2060,0
20241212,185800,65265895,2060,2060,2060,2060,0
20241212,185700,65265895,2060,2060,2060,2060,0
20241212,185600,65265895,2060,2060,2060,2060,0
20241212,185500,65265895,2060,2060,2060,2060,0
20241212,185400,65265895,2060,2060,2060,2060,0
20241212,185300,65265895,2060,2060,2060,2060,0
20241212,185200,65265895,2060,2060,2060,2060,0
20241212,185100,65265895,2060,2060,2060,2060,0
20241212,185000,65265895,2060,2060,2060,2060,0
20241212,184900,65265895,2060,2060,2060,2060,0
20241212,184800,65265895,2060,2060,2060,2060,0
20241212,184700,65265895,2060,2060,2060,2060,0
20241212,184600,65265895,2060,2060,2060,2060,0
20241212,184500,65265895,2060,2060,2060,2060,0
20241212,184400,65265895,2060,2060,2060,2060,0
20241212,184300,65265895,2060,2060,2060,2060,2
20241212,184200,65265895,2060,2060,2060,2060,0
20241212,184100,65265895,2060,2060,2060,2060,0
20241212,184000,65265895,2060,2060,2060,2060,0
20241212,183900,65265895,2060,2060,2060,2060,0
20241212,183800,65265895,2060,2060,2060,2060,0
20241212,183700,65265895,2060,2060,2060,2060,0
20241212,183600,65265895,2060,2060,2060,2060,0
20241212,183500,65265895,2060,2060,2060,2060,0
20241212,183400,65265895,2060,2060,2060,2060,0
20241212,183300,65265895,2060,2060,2060,2060,0
20241212,183200,65265895,2060,2060,2060,2060,0
20241212,183100,65265895,2060,2060,2060,2060,0
20241212,183000,65265895,2060,2060,2060,2060,0
20241212,182900,65265895,2060,2060,2060,2060,0
20241212,182800,65265895,2060,2060,2060,2060,0
20241212,182700,65265895,2060,2060,2060,2060,0
20241212,182600,65265895,2060,2060,2060,2060,0
20241212,182500,65265895,2060,2060,2060,2060,0
20241212,182400,65265895,2060,2060,2060,2060,0
20241212,182300,65265895,2060,2060,2060,2060,0
20241212,182200,65265895,2060,2060,2060,2060,0
20241212,182100,65265895,2060,2060,2060,2060,0
20241212,182000,65265895,2060,2060,2060,2060,0
20241212,181900,65265895,2060,2060,2060,2060,0
20241212,181800,65265895,2060,2060,2060,2060,0
20241212,181700,65265895,2060,2060,2060,2060,0
20241212,181600,65265895,2060,2060,2060,2060,0
20241212,181500,65265895,2060,2060,2060,2060,0
20241212,181400,65265895,2060,2060,2060,2060,0
20241212,181300,65265895,2060,2060,2060,2060,2
20241212,181200,65265895,2060,2060,2060,2060,0
20241212,181100,65265895,2060,2060,2060,2060,0
20241212,181000,65265895,2060,2060,2060,2060,0
20241212,180900,65265895,2060,2060,2060,2060,0
20241212,180800,65265895,2060,2060,2060,2060,0
20241212,180700,65265895,2060,2060,2060,2060,0
20241212,180600,65265895,2060,2060,2060,2060,0
20241212,180500,65265895,2060,2060,2060,2060,0
20241212,180400,65265895,2060,2060,2060,2060,0
20241212,180300,65265895,2060,2060,2060,2060,0
20241212,180200,65265895,2060,2060,2060,2060,0
20241212,180100,65265895,2060,2060,2060,2060,0
20241212,180000,65265895,2060,2060,2060,2060,0
20241212,175900,65265895,2060,2060,2060,2060,0
20241212,175800,65265895,2060,2060,2060,2060,0
20241212,175700,65265895,2060,2060,2060,2060,0
20241212,175600,65265895,2060,2060,2060,2060,0
20241212,175500,65265895,2060,2060,2060,2060,0
20241212,175400,65265895,2060,2060,2060,2060,0
20241212,175300,65265895,2060,2060,2060,2060,0
20241212,175200,65265895,2060,2060,2060,2060,0
20241212,175100,65265895,2060,2060,2060,2060,0
20241212,175000,65265895,2060,2060,2060,2060,0
20241212,174900,65265895,2060,2060,2060,2060,0
20241212,174800,65265895,2060,2060,2060,2060,0
20241212,174700,65265895,2060,2060,2060,2060,0
20241212,174600,65265895,2060,2060,2060,2060,0
20241212,174500,65265895,2060,2060,2060,2060,0
20241212,174400,65265895,2060,2060,2060,2060,0
20241212,174300,65265895,2060,2060,2060,2060,2
20241212,174200,65265895,2060,2060,2060,2060,0
20241212,174100,65265895,2060,2060,2060,2060,0
20241212,174000,65265895,2060,2060,2060,2060,0
20241212,173900,65265895,2060,2060,2060,2060,0
20241212,173800,65265895,2060,2060,2060,2060,0
20241212,173700,65265895,2060,2060,2060,2060,0
20241212,173600,65265895,2060,2060,2060,2060,0
20241212,173500,65265895,2060,2060,2060,2060,0
20241212,173400,65265895,2060,2060,2060,2060,0
20241212,173300,65265895,2060,2060,2060,2060,0
20241212,173200,65265895,2060,2060,2060,2060,0
20241212,173100,65265895,2060,2060,2060,2060,0
20241212,173000,65265895,2060,2060,2060,2060,0
20241212,172900,65265895,2060,2060,2060,2060,0
20241212,172800,65265895,2060,2060,2060,2060,0
20241212,172700,65265895,2060,2060,2060,2060,0
20241212,172600,65265895,2060,2060,2060,2060,0
20241212,172500,65265895,2060,2060,2060,2060,0
20241212,172400,65265895,2060,2060,2060,2060,0
20241212,172300,65265895,2060,2060,2060,2060,0
20241212,172200,65265895,2060,2060,2060,2060,0
20241212,172100,65265895,2060,2060,2060,2060,0
20241212,172000,65265895,2060,2060,2060,2060,0
20241212,171900,65265895,2060,2060,2060,2060,0
20241212,171800,65265895,2060,2060,2060,2060,0
20241212,171700,65265895,2060,2060,2060,2060,0
20241212,171600,65265895,2060,2060,2060,2060,0
20241212,171500,65265895,2060,2060,2060,2060,0
20241212,171400,65265895,2060,2060,2060,2060,0
20241212,171300,65265895,2060,2060,2060,2060,2
20241212,171200,65265895,2060,2060,2060,2060,0
20241212,171100,65265895,2060,2060,2060,2060,0
20241212,171000,65265895,2060,2060,2060,2060,0
20241212,170900,65265895,2060,2060,2060,2060,0
20241212,170800,65265895,2060,2060,2060,2060,0
20241212,170700,65265895,2060,2060,2060,2060,0
20241212,170600,65265895,2060,2060,2060,2060,0
20241212,170500,65265895,2060,2060,2060,2060,0
20241212,170400,65265895,2060,2060,2060,2060,0
20241212,170300,65265895,2060,2060,2060,2060,0
20241212,170200,65265895,2060,2060,2060,2060,0
20241212,170100,65265895,2060,2060,2060,2060,0
20241212,170000,65265895,2060,2060,2060,2060,0
20241212,165900,65265895,2060,2060,2060,2060,0
20241212,165800,65265895,2060,2060,2060,2060,0
20241212,165700,65265895,2060,2060,2060,2060,0
20241212,165600,65265895,2060,2060,2060,2060,0
20241212,165500,65265895,2060,2060,2060,2060,0
20241212,165400,65265895,2060,2060,2060,2060,0
20241212,165300,65265895,2060,2060,2060,2060,0
20241212,165200,65265895,2060,2060,2060,2060,0
20241212,165100,65265895,2060,2060,2060,2060,0
20241212,165000,65265895,2060,2060,2060,2060,0
20241212,164900,65265895,2060,2060,2060,2060,0
20241212,164800,65265895,2060,2060,2060,2060,0
20241212,164700,65265895,2060,2060,2060,2060,0
20241212,164600,65265895,2060,2060,2060,2060,0
20241212,164500,65265895,2060,2060,2060,2060,0
20241212,164400,65265895,2060,2060,2060,2060,0
20241212,164300,65265895,2060,2060,2060,2060,2
20241212,164200,65265895,2060,2060,2060,2060,0
20241212,164100,65265895,2060,2060,2060,2060,0
20241212,164000,65265895,2060,2060,2060,2060,0
20241212,163900,65265895,2060,2060,2060,2060,0
20241212,163800,65265895,2060,2060,2060,2060,0
20241212,163700,65265895,2060,2060,2060,2060,0
20241212,163600,65265895,2060,2060,2060,2060,0
20241212,163500,65265895,2060,2060,2060,2060,0
20241212,163400,65265895,2060,2060,2060,2060,0
20241212,163300,65265895,2060,2060,2060,2060,0
20241212,163200,65265895,2060,2060,2060,2060,0
20241212,163100,65265895,2060,2060,2060,2060,0
20241212,163000,65265895,2060,2060,2060,2060,0
20241212,162900,65265895,2060,2060,2060,2060,0
20241212,162800,65265895,2060,2060,2060,2060,0
20241212,162700,65265895,2060,2060,2060,2060,0
20241212,162600,65265895,2060,2060,2060,2060,0
20241212,162500,65265895,2060,2060,2060,2060,0
20241212,162400,65265895,2060,2060,2060,2060,0
20241212,162300,65265895,2060,2060,2060,2060,0
20241212,162200,65265895,2060,2060,2060,2060,0
20241212,162100,65265895,2060,2060,2060,2060,0
20241212,162000,65265895,2060,2060,2060,2060,0
20241212,161900,65265895,2060,2060,2060,2060,0
20241212,161800,65265895,2060,2060,2060,2060,0
20241212,161700,65265895,2060,2060,2060,2060,0
20241212,161600,65265895,2060,2060,2060,2060,0
20241212,161500,65265895,2060,2060,2060,2060,0
20241212,161400,65265895,2060,2060,2060,2060,0
20241212,161300,65265895,2060,2060,2060,2060,2
20241212,161200,65265895,2060,2060,2060,2060,0
20241212,161100,65265895,2060,2060,2060,2060,0
20241212,161000,65265895,2060,2060,2060,2060,0
20241212,160900,65265895,2060,2060,2060,2060,0
20241212,160800,65265895,2060,2060,2060,2060,0
20241212,160700,65265895,2060,2060,2060,2060,0
20241212,160600,65265895,2060,2060,2060,2060,0
20241212,160500,65265895,2060,2060,2060,2060,0
20241212,160400,65265895,2060,2060,2060,2060,0
20241212,160300,65265895,2060,2060,2060,2060,0
20241212,160200,65265895,2060,2060,2060,2060,0
20241212,160100,65265895,2060,2060,2060,2060,0
20241212,160000,65265895,2060,2060,2060,2060,0
20241212,155900,65265895,2060,2060,2060,2060,0
20241212,155800,65265895,2060,2060,2060,2060,0
20241212,155700,65265895,2060,2060,2060,2060,0
20241212,155600,65265895,2060,2060,2060,2060,0
20241212,155500,65265895,2060,2060,2060,2060,0
20241212,155400,65265895,2060,2060,2060,2060,0
20241212,155300,65265895,2060,2060,2060,2060,0
20241212,155200,65265895,2060,2060,2060,2060,0
20241212,155100,65265895,2060,2060,2060,2060,0
20241212,155000,65265895,2060,2060,2060,2060,0
20241212,154900,65265895,2060,2060,2060,2060,0
20241212,154800,65265895,2060,2060,2060,2060,0
20241212,154700,65265895,2060,2060,2060,2060,0
20241212,154600,65265895,2060,2060,2060,2060,0
20241212,154500,65265895,2060,2060,2060,2060,0
20241212,154400,65265895,2060,2060,2060,2060,0
20241212,154300,65265895,2060,2060,2060,2060,2
20241212,154200,65265895,2060,2060,2060,2060,0
20241212,154100,65265895,2060,2060,2060,2060,0
20241212,154000,65265895,2060,2060,2060,2060,0
20241212,153900,65265895,2060,2060,2060,2060,0
20241212,153800,65265895,2060,2060,2060,2060,0
20241212,153700,65265895,2060,2060,2060,2060,0
20241212,153600,65265895,2060,2060,2060,2060,0
20241212,153500,65265895,2060,2060,2060,2060,0
20241212,153400,65265895,2060,2060,2060,2060,0
20241212,153300,65265895,2060,2060,2060,2060,0
20241212,153200,65265895,2060,2060,2060,2060,0
20241212,153100,65265895,2060,2060,2060,2060,0
20241212,153000,65265895,2060,2060,2060,2060,2
20241212,152900,65261775,2055,2055,2055,2055,0
20241212,152800,65261775,2055,2055,2055,2055,0
20241212,152700,65261775,2055,2055,2055,2055,0
20241212,152600,65261775,2055,2055,2055,2055,0
20241212,152500,65261775,2055,2055,2055,2055,0
20241212,152400,65261775,2055,2055,2055,2055,0
20241212,152300,65261775,2055,2055,2055,2055,0
20241212,152200,65261775,2055,2055,2055,2055,0
20241212,152100,65261775,2055,2055,2055,2055,0
20241212,152000,65261775,2055,2055,2055,2055,0
20241212,151900,65261775,2055,2055,2055,2055,185
20241212,151800,64881600,2055,2055,2055,2055,58
20241212,151700,64762410,2060,2060,2060,2060,0
20241212,151600,64762410,2060,2060,2060,2060,5
20241212,151500,64752110,2055,2055,2055,2055,23
20241212,151400,64704845,2055,2055,2055,2055,0
20241212,151300,64704845,2055,2060,2060,2055,10
20241212,151200,64684265,2055,2055,2055,2055,0
20241212,151100,64684265,2055,2055,2055,2055,0
20241212,151000,64684265,2055,2055,2055,2055,2
20241212,150900,64680155,2060,2060,2060,2060,4
20241212,150800,64671915,2060,2060,2060,2060,0
20241212,150700,64671915,2060,2060,2060,2060,0
20241212,150600,64671915,2060,2060,2060,2060,0
20241212,150500,64671915,2060,2060,2060,2060,6
20241212,150400,64659555,2060,2060,2060,2060,0
20241212,150300,64659555,2060,2060,2060,2060,0
20241212,150200,64659555,2060,2060,2060,2060,4
20241212,150100,64651315,2060,2060,2060,2060,0
20241212,150000,64651315,2060,2060,2060,2060,0
20241212,145900,64651315,2060,2060,2060,2060,0
20241212,145800,64651315,2060,2060,2060,2060,6
20241212,145700,64638955,2060,2060,2060,2060,0
20241212,145600,64638955,2060,2060,2060,2060,0
20241212,145500,64638955,2060,2060,2060,2060,4
20241212,145400,64630715,2060,2060,2060,2060,0
20241212,145300,64630715,2060,2060,2060,2060,0
20241212,145200,64630715,2060,2060,2060,2060,0
20241212,145100,64630715,2060,2060,2060,2060,6
20241212,145000,64618355,2060,2060,2060,2060,0
20241212,144900,64618355,2060,2060,2060,2060,0
20241212,144800,64618355,2060,2060,2060,2060,0
20241212,144700,64618355,2060,2060,2060,2060,4
20241212,144600,64610115,2060,2060,2060,2060,0
20241212,144500,64610115,2060,2060,2060,2060,0
20241212,144400,64610115,2060,2060,2060,2060,6
20241212,144300,64597755,2055,2055,2055,2055,0
20241212,144200,64597755,2055,2055,2055,2055,0
20241212,144100,64597755,2055,2055,2055,2055,0
20241212,144000,64597755,2055,2060,2060,2055,1263
20241212,143900,62002270,2060,2060,2060,2060,0
20241212,143800,62002270,2060,2060,2060,2060,0
20241212,143700,62002270,2060,2060,2060,2060,5
20241212,143600,61991970,2060,2060,2060,2060,0
20241212,143500,61991970,2060,2060,2060,2060,0
20241212,143400,61991970,2060,2060,2060,2060,0
20241212,143300,61991970,2060,2060,2060,2060,5
20241212,143200,61981670,2060,2060,2060,2060,0
20241212,143100,61981670,2060,2060,2060,2060,0
20241212,143000,61981670,2060,2060,2060,2060,0
20241212,142900,61981670,2060,2060,2060,2060,6
20241212,142800,61969310,2060,2060,2060,2060,0
20241212,142700,61969310,2060,2060,2060,2060,0
20241212,142600,61969310,2060,2060,2060,2060,4
20241212,142500,61961070,2060,2060,2060,2060,0
20241212,142400,61961070,2060,2060,2060,2060,0
20241212,142300,61961070,2060,2060,2060,2060,0
20241212,142200,61961070,2060,2060,2060,2060,5
20241212,142100,61950770,2060,2060,2060,2060,0
20241212,142000,61950770,2060,2060,2060,2060,0
20241212,141900,61950770,2060,2060,2060,2060,5
20241212,141800,61940470,2060,2060,2060,2060,0
20241212,141700,61940470,2060,2060,2060,2060,0
20241212,141600,61940470,2060,2060,2060,2060,0
20241212,141500,61940470,2060,2055,2060,2055,16
20241212,141400,61907560,2055,2055,2055,2055,0
20241212,141300,61907560,2055,2055,2055,2055,10
20241212,141200,61887010,2050,2050,2050,2050,10
20241212,141100,61866510,2060,2060,2060,2060,4
20241212,141000,61858270,2050,2050,2050,2050,10
20241212,140900,61837770,2050,2050,2050,2050,4
20241212,140800,61829570,2045,2050,2060,2045,38
20241212,140700,61751660,2055,2055,2055,2055,284
20241212,140600,61168040,2055,2055,2055,2055,10
20241212,140500,61147490,2075,2075,2075,2075,0
20241212,140400,61147490,2075,2050,2075,2050,14
20241212,140300,61118665,2050,2050,2050,2050,167
20241212,140200,60776315,2045,2045,2045,2045,10
20241212,140100,60755865,2050,2050,2050,2050,6
20241212,140000,60743565,2050,2045,2050,2045,210
20241212,135900,60313115,2050,2050,2050,2050,0
20241212,135800,60313115,2050,2045,2050,2045,39
20241212,135700,60233215,2050,2050,2050,2050,33
20241212,135600,60165565,2050,2050,2050,2050,200
20241212,135500,59755565,2045,2045,2045,2045,10
20241212,135400,59735115,2050,2050,2050,2050,0
20241212,135300,59735115,2050,2050,2050,2045,215
20241212,135200,59294415,2045,2045,2045,2045,0
20241212,135100,59294415,2045,2050,2050,2045,11
20241212,135000,59271915,2050,2050,2050,2050,205
20241212,134900,58851665,2045,2045,2045,2045,10
20241212,134800,58831215,2045,2045,2045,2045,0
20241212,134700,58831215,2045,2050,2050,2045,210
20241212,134600,58400765,2050,2050,2050,2050,6
20241212,134500,58388465,2045,2045,2045,2045,10
20241212,134400,58368015,2050,2050,2050,2050,200
20241212,134300,57958015,2045,2050,2050,2045,14
20241212,134200,57929365,2045,2045,2045,2045,0
20241212,134100,57929365,2045,2045,2045,2045,0
20241212,134000,57929365,2045,2045,2050,2045,210
20241212,133900,57498915,2050,2050,2050,2050,5
20241212,133800,57488665,2045,2050,2050,2045,38
20241212,133700,57410815,2050,2050,2050,2050,229
20241212,133600,56941365,2050,2045,2050,2045,1708
20241212,133500,53440015,2050,2050,2050,2050,5
20241212,133400,53429765,2045,2050,2050,2045,210
20241212,133300,52999315,2045,2045,2045,2045,0
20241212,133200,52999315,2045,2050,2050,2045,16
20241212,133100,52966565,2050,2050,2050,2050,200
20241212,133000,52556565,2045,2045,2045,2045,10
20241212,132900,52536115,2050,2050,2050,2050,0
20241212,132800,52536115,2050,2050,2050,2045,214
20241212,132700,52097465,2045,2045,2045,2045,0
20241212,132600,52097465,2045,2045,2045,2045,10
20241212,132500,52077015,2050,2050,2050,2050,5
20241212,132400,52066765,2050,2050,2050,2050,200
20241212,132300,51656765,2045,2045,2045,2045,10
20241212,132200,51636315,2045,2045,2045,2045,0
20241212,132100,51636315,2045,2050,2050,2045,215
20241212,132000,51195615,2045,2045,2045,2045,0
20241212,131900,51195615,2045,2045,2045,2045,10
20241212,131800,51175165,2050,2050,2050,2050,200
20241212,131700,50765165,2050,2045,2050,2045,16
20241212,131600,50732415,2045,2045,2045,2045,0
20241212,131500,50732415,2045,2050,2050,2045,210
20241212,131400,50301965,2050,2050,2050,2050,4
20241212,131300,50293765,2045,2045,2045,2045,10
20241212,131200,50273315,2045,2045,2045,2045,96
20241212,131100,50076995,2040,2040,2040,2040,10
20241212,131000,50056595,2045,2045,2045,2045,5
20241212,130900,50046370,2040,2040,2040,2040,10
20241212,130800,50025970,2045,2045,2045,2045,200
20241212,130700,49616970,2045,2045,2045,2045,105
20241212,130600,49402245,2040,2045,2045,2040,110
20241212,130500,49177345,2045,2045,2045,2045,200
20241212,130400,48768345,2040,2045,2045,2040,110
20241212,130300,48543445,2045,2045,2045,2045,6
20241212,130200,48531175,2040,2040,2045,2040,280
20241212,130100,47958975,2040,2040,2040,2040,0
20241212,130000,47958975,2040,2040,2040,2040,10
20241212,125900,47938575,2045,2035,2045,2035,52
20241212,125800,47832495,2040,2040,2040,2035,142
20241212,125700,47542865,2040,2040,2040,2040,30
20241212,125600,47481665,2040,2040,2040,2035,144
20241212,125500,47187955,2040,2040,2040,2040,31
20241212,125400,47124715,2030,2040,2040,2030,32
20241212,125300,47059490,2040,2040,2040,2040,100
20241212,125200,46855490,2040,2035,2040,2035,254
20241212,125100,46337380,2040,2040,2040,2040,125
20241212,125000,46082380,2040,2040,2040,2040,28
20241212,124900,46025260,2035,2035,2040,2035,321
20241212,124800,45371395,2035,2035,2035,2035,39
20241212,124700,45292030,2030,2035,2035,2030,36
20241212,124600,45218820,2035,2035,2035,2035,333
20241212,124500,44541165,2030,2035,2035,2030,38
20241212,124400,44463885,2035,2035,2035,2035,126
20241212,124300,44207475,2030,2035,2035,2030,350
20241212,124200,43495275,2035,2035,2035,2035,0
20241212,124100,43495275,2035,2030,2035,2030,42
20241212,124000,43409855,2035,2035,2035,2035,225
20241212,123900,42951980,2035,2030,2035,2030,146
20241212,123800,42654920,2035,2035,2035,2035,137
20241212,123700,42376125,2035,2030,2035,2030,39
20241212,123600,42296810,2035,2035,2035,2035,321
20241212,123500,41643575,2035,2035,2035,2035,32
20241212,123400,41578455,2030,2035,2035,2030,141
20241212,123300,41291570,2035,2035,2035,2035,332
20241212,123200,40615950,2030,2035,2035,2030,47
20241212,123100,40520355,2035,2035,2035,2035,100
20241212,123000,40316855,2035,2035,2035,2030,341
20241212,122900,39622970,2035,2035,2035,2035,31
20241212,122800,39559885,2035,2035,2035,2030,141
20241212,122700,39273000,2035,2035,2035,2035,232
20241212,122600,38800880,2035,2030,2035,2030,137
20241212,122500,38522135,2035,2035,2035,2035,136
20241212,122400,38245375,2035,2035,2035,2030,235
20241212,122300,37767200,2035,2035,2035,2035,142
20241212,122200,37478230,2030,2035,2035,2030,31
20241212,122100,37415195,2035,2035,2035,2035,100
20241212,122000,37211695,2035,2035,2035,2030,384
20241212,121900,36430305,2035,2035,2035,2035,0
20241212,121800,36430305,2035,2035,2035,2035,26
20241212,121700,36377395,2030,2035,2035,2030,237
20241212,121600,35895150,2035,2035,2035,2035,136
20241212,121500,35618390,2030,2035,2035,2030,139
20241212,121400,35335575,2035,2035,2035,2035,233
20241212,121300,34861420,2030,2035,2035,2030,37
20241212,121200,34786175,2035,2035,2035,2035,37
20241212,121100,34710880,2030,2035,2035,2030,242
20241212,121000,34218460,2035,2035,2035,2035,120
20241212,120900,33974260,2030,2035,2035,2030,14
20241212,120800,33945820,2035,2035,2035,2035,339
20241212,120700,33255955,2035,2035,2035,2030,138
20241212,120600,32975175,2035,2035,2035,2035,32
20241212,120500,32910055,2035,2030,2035,2030,47
20241212,120400,32814460,2035,2035,2035,2035,226
20241212,120300,32354550,2035,2030,2035,2030,134
20241212,120200,32081910,2035,2035,2035,2035,138
20241212,120100,31801080,2035,2035,2035,2035,235
20241212,120000,31322855,2030,2035,2035,2030,129
20241212,115900,31060390,2035,2035,2035,2035,41
20241212,115800,30976955,2030,2035,2035,2030,215
20241212,115700,30539480,2035,2035,2035,2035,129
20241212,115600,30276965,2035,2030,2035,2030,39
20241212,115500,30197650,2035,2035,2035,2035,322
20241212,115400,29542380,2035,2035,2035,2030,154
20241212,115300,29229040,2035,2035,2035,2035,26
20241212,115200,29176130,2035,2035,2035,2030,243
20241212,115100,28681675,2035,2035,2035,2035,33
20241212,115000,28614520,2030,2035,2035,2030,38
20241212,114900,28537240,2035,2035,2035,2035,134
20241212,114800,28264550,2035,2035,2035,2030,238
20241212,114700,27780270,2035,2035,2035,2035,104
20241212,114600,27568630,2035,2030,2035,2030,41
20241212,114500,27485245,2035,2035,2035,2035,329
20241212,114400,26815730,2035,2035,2035,2035,129
20241212,114300,26553215,2030,2035,2035,2030,39
20241212,114200,26473900,2035,2035,2035,2035,335
20241212,114100,25792175,2030,2035,2035,2030,40
20241212,114000,25710825,2030,2035,2035,2030,66
20241212,113900,25576655,2030,2035,2035,2030,339
20241212,113800,24886840,2035,2035,2035,2035,27
20241212,113700,24831895,2030,2035,2035,2030,38
20241212,113600,24754615,2035,2035,2035,2035,306
20241212,113500,24131905,2035,2030,2035,2030,37
20241212,113400,24056660,2035,2035,2035,2035,134
20241212,113300,23783970,2035,2030,2035,2030,46
20241212,113200,23690410,2035,2035,2035,2035,327
20241212,113100,23024965,2035,2030,2035,2030,37
20241212,113000,22949720,2035,2035,2035,2035,36
20241212,112900,22876460,2035,2030,2035,2030,343
20241212,112800,22178505,2035,2035,2035,2035,29
20241212,112700,22119490,2035,2035,2035,2035,100
20241212,112600,21915990,2035,2035,2035,2030,371
20241212,112500,21161055,2030,2030,2030,2030,0
20241212,112400,21161055,2030,2035,2035,2030,135
20241212,112300,20886380,2035,2035,2035,2035,339
20241212,112200,20196515,2035,2035,2035,2030,37
20241212,112100,20121270,2035,2035,2035,2035,37
20241212,112000,20045975,2030,2035,2035,2030,243
20241212,111900,19551520,2035,2035,2035,2035,125
20241212,111800,19297145,2035,2035,2035,2030,146
20241212,111700,19000085,2035,2035,2035,2035,33
20241212,111600,18932930,2035,2030,2035,2030,210
20241212,111500,18505630,2035,2035,2035,2035,61
20241212,111400,18381495,2030,2030,2030,2030,10
20241212,111300,18361195,2035,2035,2035,2035,325
20241212,111200,17699820,2035,2030,2035,2030,42
20241212,111100,17614400,2035,2035,2035,2035,136
20241212,111000,17337640,2035,2035,2035,2035,229
20241212,110900,16871625,2030,2035,2035,2030,45
20241212,110800,16780100,2035,2035,2035,2035,36
20241212,110700,16706840,2030,2035,2035,2030,236
20241212,110600,16226630,2035,2035,2035,2035,32
20241212,110500,16161510,2030,2030,2030,2030,10
20241212,110400,16141210,2035,2035,2035,2035,26
20241212,110300,16088300,2035,2025,2035,2025,48
20241212,110200,15990720,2035,2035,2035,2035,21
20241212,110100,15947985,2035,2030,2035,2030,89
20241212,110000,15767120,2035,2035,2035,2035,236
20241212,105900,15286860,2035,2030,2035,2030,37
20241212,105800,15211615,2035,2035,2035,2035,27
20241212,105700,15156670,2035,2030,2035,2030,239
20241212,105600,14670355,2035,2035,2035,2035,37
20241212,105500,14595060,2035,2035,2035,2035,30
20241212,105400,14534010,2030,2035,2035,2030,244
20241212,105300,14037520,2035,2035,2035,2035,5
20241212,105200,14027345,2030,2035,2035,2030,29
20241212,105100,13968380,2035,2035,2035,2035,230
20241212,105000,13500330,2030,2035,2035,2030,55
20241212,104900,13388455,2035,2035,2035,2035,22
20241212,104800,13343685,2030,2035,2035,2030,237
20241212,104700,12861440,2035,2035,2035,2035,34
20241212,104600,12792250,2035,2035,2035,2030,42
20241212,104500,12706830,2035,2035,2035,2035,38
20241212,104400,12629500,2035,2035,2035,2030,233
20241212,104300,12155395,2035,2035,2035,2035,30
20241212,104200,12094345,2035,2030,2035,2030,14
20241212,104100,12065905,2035,2035,2035,2035,232
20241212,104000,11593785,2035,2030,2035,2030,36
20241212,103900,11520575,2035,2035,2035,2035,39
20241212,103800,11441210,2035,2035,2035,2035,232
20241212,103700,10969090,2030,2035,2035,2030,38
20241212,103600,10891810,2035,2035,2035,2035,26
20241212,103500,10838900,2030,2035,2035,2030,248
20241212,103400,10334270,2035,2035,2035,2035,25
20241212,103300,10283395,2030,2035,2035,2030,45
20241212,103200,10191870,2035,2035,2035,2035,240
20241212,103100,9703470,2030,2030,2030,2030,10
20241212,103000,9683170,2035,2035,2035,2035,23
20241212,102900,9636365,2035,2030,2035,2030,38
20241212,102800,9559085,2035,2035,2035,2035,35
20241212,102700,9487860,2035,2030,2035,2030,38
20241212,102600,9410565,2035,2035,2035,2035,26
20241212,102500,9357655,2035,2035,2035,2035,230
20241212,102400,8889605,2035,2035,2035,2035,42
20241212,102300,8804135,2035,2035,2035,2035,23
20241212,102200,8757330,2035,2035,2035,2035,232
20241212,102100,8285210,2035,2035,2035,2035,5
20241212,102000,8275035,2035,2035,2035,2035,66
20241212,101900,8140725,2035,2035,2035,2035,200
20241212,101800,7733725,2035,2035,2035,2035,20
20241212,101700,7693025,2035,2035,2035,2035,41
20241212,101600,7609590,2035,2035,2035,2035,232
20241212,101500,7137470,2035,2035,2035,2035,26
20241212,101400,7084560,2035,2035,2035,2035,38
20241212,101300,7007230,2035,2035,2035,2035,32
20241212,101200,6942110,2035,2035,2035,2035,221
20241212,101100,6492375,2035,2035,2035,2035,36
20241212,101000,6419115,2035,2035,2035,2035,38
20241212,100900,6341785,2035,2035,2035,2035,200
20241212,100800,5934785,2035,2035,2035,2035,23
20241212,100700,5887980,2035,2035,2035,2035,27
20241212,100600,5833035,2035,2035,2035,2035,234
20241212,100500,5356845,2035,2035,2035,2035,37
20241212,100400,5281550,2035,2035,2035,2035,22
20241212,100300,5236780,2035,2035,2035,2035,238
20241212,100200,4752450,2035,2035,2035,2035,37
20241212,100100,4677155,2035,2035,2035,2035,23
20241212,100000,4630350,2035,2035,2035,2035,226
20241212,095900,4170440,2035,2035,2035,2035,37
20241212,095800,4095145,2035,2035,2035,2035,0
20241212,095700,4095145,2035,2035,2035,2035,36
20241212,095600,4021885,2035,2035,2035,2035,37
20241212,095500,3946590,2035,2035,2035,2035,30
20241212,095400,3885540,2035,2035,2035,2035,29
20241212,095300,3826525,2035,2035,2035,2035,24
20241212,095200,3777685,2035,2035,2035,2035,36
20241212,095100,3704425,2035,2035,2035,2035,32
20241212,095000,3639305,2035,2035,2035,2035,32
20241212,094900,3574185,2035,2035,2035,2035,0
20241212,094800,3574185,2035,2035,2035,2035,28
20241212,094700,3517205,2035,2035,2035,2035,33
20241212,094600,3450050,2035,2035,2035,2035,31
20241212,094500,3386965,2035,2035,2035,2035,28
20241212,094400,3329985,2035,2035,2035,2035,29
20241212,094300,3270970,2035,2035,2035,2035,38
20241212,094200,3193640,2035,2035,2035,2035,21
20241212,094100,3150905,2035,2030,2035,2030,67
20241212,094000,3014695,2040,2040,2040,2040,34
20241212,093900,2945335,2040,2040,2040,2040,26
20241212,093800,2892295,2040,2040,2040,2040,34
20241212,093700,2822935,2040,2040,2040,2040,0
20241212,093600,2822935,2040,2040,2040,2040,28
20241212,093500,2765815,2040,2040,2040,2040,28
20241212,093400,2708695,2040,2040,2040,2040,43
20241212,093300,2620975,2040,2040,2040,2040,29
20241212,093200,2561815,2040,2040,2040,2040,30
20241212,093100,2500615,2040,2040,2040,2040,22
20241212,093000,2455735,2040,2040,2040,2040,29
20241212,092900,2396575,2040,2040,2040,2040,32
20241212,092800,2331295,2040,2040,2040,2040,32
20241212,092700,2266015,2040,2040,2040,2040,31
20241212,092600,2202775,2040,2040,2040,2040,0
20241212,092500,2202775,2040,2040,2040,2040,30
20241212,092400,2141575,2040,2040,2040,2040,24
20241212,092300,2092615,2040,2040,2040,2040,45
20241212,092200,2000815,2040,2040,2040,2040,22
20241212,092100,1955935,2040,2040,2040,2040,332
20241212,092000,1278655,2040,2040,2040,2040,35
20241212,091900,1207255,2040,2040,2040,2040,34
20241212,091800,1137895,2040,2040,2040,2040,22
20241212,091700,1093015,2040,2040,2040,2040,35
20241212,091600,1021615,2040,2040,2040,2040,29
20241212,091500,962455,2040,2040,2040,2040,0
20241212,091400,962455,2040,2040,2040,2040,34
20241212,091300,893095,2040,2040,2040,2040,20
20241212,091200,852295,2040,2040,2040,2040,29
20241212,091100,793135,2035,2035,2035,2035,33
20241212,091000,725980,2035,2035,2035,2035,29
20241212,090900,666965,2040,2040,2040,2040,30
20241212,090800,605765,2040,2040,2040,2040,28
20241212,090700,548645,2040,2040,2040,2040,43
20241212,090600,460925,2040,2040,2040,2040,24
20241212,090500,411965,2020,2040,2040,2020,33
20241212,090400,344725,2015,2040,2040,2015,28
20241212,090300,287640,2040,2040,2040,2040,140
20241212,090200,2040,2040,2040,2040,2040,0
20241212,090100,2040,2040,2040,2040,2040,0
20241212,090000,2040,2040,2040,2040,2040,1