KissMeData/175140/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,202400,158419495,4845,4845,4845,4845,851
20241212,202300,158419495,4845,4845,4845,4845,0
20241212,202200,158419495,4845,4845,4845,4845,0
20241212,202100,158419495,4845,4845,4845,4845,0
20241212,202000,158419495,4845,4845,4845,4845,0
20241212,201900,158419495,4845,4845,4845,4845,0
20241212,201800,158419495,4845,4845,4845,4845,0
20241212,201700,158419495,4845,4845,4845,4845,0
20241212,201600,158419495,4845,4845,4845,4845,0
20241212,201500,158419495,4845,4845,4845,4845,0
20241212,201400,158419495,4845,4845,4845,4845,0
20241212,201300,158419495,4845,4845,4845,4845,0
20241212,201200,158419495,4845,4845,4845,4845,0
20241212,201100,158419495,4845,4845,4845,4845,0
20241212,201000,158419495,4845,4845,4845,4845,0
20241212,200900,158419495,4845,4845,4845,4845,0
20241212,200800,158419495,4845,4845,4845,4845,0
20241212,200700,158419495,4845,4845,4845,4845,0
20241212,200600,158419495,4845,4845,4845,4845,0
20241212,200500,158419495,4845,4845,4845,4845,0
20241212,200400,158419495,4845,4845,4845,4845,0
20241212,200300,158419495,4845,4845,4845,4845,0
20241212,200200,158419495,4845,4845,4845,4845,0
20241212,200100,158419495,4845,4845,4845,4845,0
20241212,200000,158419495,4845,4845,4845,4845,0
20241212,195900,158419495,4845,4845,4845,4845,0
20241212,195800,158419495,4845,4845,4845,4845,0
20241212,195700,158419495,4845,4845,4845,4845,0
20241212,195600,158419495,4845,4845,4845,4845,0
20241212,195500,158419495,4845,4845,4845,4845,0
20241212,195400,158419495,4845,4845,4845,4845,851
20241212,195300,158419495,4845,4845,4845,4845,0
20241212,195200,158419495,4845,4845,4845,4845,0
20241212,195100,158419495,4845,4845,4845,4845,0
20241212,195000,158419495,4845,4845,4845,4845,0
20241212,194900,158419495,4845,4845,4845,4845,0
20241212,194800,158419495,4845,4845,4845,4845,0
20241212,194700,158419495,4845,4845,4845,4845,0
20241212,194600,158419495,4845,4845,4845,4845,0
20241212,194500,158419495,4845,4845,4845,4845,0
20241212,194400,158419495,4845,4845,4845,4845,0
20241212,194300,158419495,4845,4845,4845,4845,0
20241212,194200,158419495,4845,4845,4845,4845,0
20241212,194100,158419495,4845,4845,4845,4845,0
20241212,194000,158419495,4845,4845,4845,4845,0
20241212,193900,158419495,4845,4845,4845,4845,0
20241212,193800,158419495,4845,4845,4845,4845,0
20241212,193700,158419495,4845,4845,4845,4845,0
20241212,193600,158419495,4845,4845,4845,4845,0
20241212,193500,158419495,4845,4845,4845,4845,0
20241212,193400,158419495,4845,4845,4845,4845,0
20241212,193300,158419495,4845,4845,4845,4845,0
20241212,193200,158419495,4845,4845,4845,4845,0
20241212,193100,158419495,4845,4845,4845,4845,0
20241212,193000,158419495,4845,4845,4845,4845,0
20241212,192900,158419495,4845,4845,4845,4845,0
20241212,192800,158419495,4845,4845,4845,4845,0
20241212,192700,158419495,4845,4845,4845,4845,0
20241212,192600,158419495,4845,4845,4845,4845,0
20241212,192500,158419495,4845,4845,4845,4845,0
20241212,192400,158419495,4845,4845,4845,4845,851
20241212,192300,158419495,4845,4845,4845,4845,0
20241212,192200,158419495,4845,4845,4845,4845,0
20241212,192100,158419495,4845,4845,4845,4845,0
20241212,192000,158419495,4845,4845,4845,4845,0
20241212,191900,158419495,4845,4845,4845,4845,0
20241212,191800,158419495,4845,4845,4845,4845,0
20241212,191700,158419495,4845,4845,4845,4845,0
20241212,191600,158419495,4845,4845,4845,4845,0
20241212,191500,158419495,4845,4845,4845,4845,0
20241212,191400,158419495,4845,4845,4845,4845,0
20241212,191300,158419495,4845,4845,4845,4845,0
20241212,191200,158419495,4845,4845,4845,4845,0
20241212,191100,158419495,4845,4845,4845,4845,0
20241212,191000,158419495,4845,4845,4845,4845,0
20241212,190900,158419495,4845,4845,4845,4845,0
20241212,190800,158419495,4845,4845,4845,4845,0
20241212,190700,158419495,4845,4845,4845,4845,0
20241212,190600,158419495,4845,4845,4845,4845,0
20241212,190500,158419495,4845,4845,4845,4845,0
20241212,190400,158419495,4845,4845,4845,4845,0
20241212,190300,158419495,4845,4845,4845,4845,0
20241212,190200,158419495,4845,4845,4845,4845,0
20241212,190100,158419495,4845,4845,4845,4845,0
20241212,190000,158419495,4845,4845,4845,4845,0
20241212,185900,158419495,4845,4845,4845,4845,0
20241212,185800,158419495,4845,4845,4845,4845,0
20241212,185700,158419495,4845,4845,4845,4845,0
20241212,185600,158419495,4845,4845,4845,4845,0
20241212,185500,158419495,4845,4845,4845,4845,0
20241212,185400,158419495,4845,4845,4845,4845,851
20241212,185300,158419495,4845,4845,4845,4845,0
20241212,185200,158419495,4845,4845,4845,4845,0
20241212,185100,158419495,4845,4845,4845,4845,0
20241212,185000,158419495,4845,4845,4845,4845,0
20241212,184900,158419495,4845,4845,4845,4845,0
20241212,184800,158419495,4845,4845,4845,4845,0
20241212,184700,158419495,4845,4845,4845,4845,0
20241212,184600,158419495,4845,4845,4845,4845,0
20241212,184500,158419495,4845,4845,4845,4845,0
20241212,184400,158419495,4845,4845,4845,4845,0
20241212,184300,158419495,4845,4845,4845,4845,0
20241212,184200,158419495,4845,4845,4845,4845,0
20241212,184100,158419495,4845,4845,4845,4845,0
20241212,184000,158419495,4845,4845,4845,4845,0
20241212,183900,158419495,4845,4845,4845,4845,0
20241212,183800,158419495,4845,4845,4845,4845,0
20241212,183700,158419495,4845,4845,4845,4845,0
20241212,183600,158419495,4845,4845,4845,4845,0
20241212,183500,158419495,4845,4845,4845,4845,0
20241212,183400,158419495,4845,4845,4845,4845,0
20241212,183300,158419495,4845,4845,4845,4845,0
20241212,183200,158419495,4845,4845,4845,4845,0
20241212,183100,158419495,4845,4845,4845,4845,0
20241212,183000,158419495,4845,4845,4845,4845,0
20241212,182900,158419495,4845,4845,4845,4845,0
20241212,182800,158419495,4845,4845,4845,4845,0
20241212,182700,158419495,4845,4845,4845,4845,0
20241212,182600,158419495,4845,4845,4845,4845,0
20241212,182500,158419495,4845,4845,4845,4845,0
20241212,182400,158419495,4845,4845,4845,4845,851
20241212,182300,158419495,4845,4845,4845,4845,0
20241212,182200,158419495,4845,4845,4845,4845,0
20241212,182100,158419495,4845,4845,4845,4845,0
20241212,182000,158419495,4845,4845,4845,4845,0
20241212,181900,158419495,4845,4845,4845,4845,0
20241212,181800,158419495,4845,4845,4845,4845,0
20241212,181700,158419495,4845,4845,4845,4845,0
20241212,181600,158419495,4845,4845,4845,4845,0
20241212,181500,158419495,4845,4845,4845,4845,0
20241212,181400,158419495,4845,4845,4845,4845,0
20241212,181300,158419495,4845,4845,4845,4845,0
20241212,181200,158419495,4845,4845,4845,4845,0
20241212,181100,158419495,4845,4845,4845,4845,0
20241212,181000,158419495,4845,4845,4845,4845,0
20241212,180900,158419495,4845,4845,4845,4845,0
20241212,180800,158419495,4845,4845,4845,4845,0
20241212,180700,158419495,4845,4845,4845,4845,0
20241212,180600,158419495,4845,4845,4845,4845,0
20241212,180500,158419495,4845,4845,4845,4845,0
20241212,180400,158419495,4845,4845,4845,4845,0
20241212,180300,158419495,4845,4845,4845,4845,0
20241212,180200,158419495,4845,4845,4845,4845,0
20241212,180100,158419495,4845,4845,4845,4845,0
20241212,180000,158419495,4845,4845,4845,4845,0
20241212,175900,158419495,4845,4845,4845,4845,0
20241212,175800,158419495,4845,4845,4845,4845,0
20241212,175700,158419495,4845,4845,4845,4845,0
20241212,175600,158419495,4845,4845,4845,4845,0
20241212,175500,158419495,4845,4845,4845,4845,0
20241212,175400,158419495,4845,4845,4845,4845,851
20241212,175300,158419495,4845,4845,4845,4845,0
20241212,175200,158419495,4845,4845,4845,4845,0
20241212,175100,158419495,4845,4845,4845,4845,0
20241212,175000,158419495,4845,4845,4845,4845,0
20241212,174900,158419495,4845,4845,4845,4845,0
20241212,174800,158419495,4845,4845,4845,4845,0
20241212,174700,158419495,4845,4845,4845,4845,0
20241212,174600,158419495,4845,4845,4845,4845,0
20241212,174500,158419495,4845,4845,4845,4845,0
20241212,174400,158419495,4845,4845,4845,4845,0
20241212,174300,158419495,4845,4845,4845,4845,0
20241212,174200,158419495,4845,4845,4845,4845,0
20241212,174100,158419495,4845,4845,4845,4845,0
20241212,174000,158419495,4845,4845,4845,4845,0
20241212,173900,158419495,4845,4845,4845,4845,0
20241212,173800,158419495,4845,4845,4845,4845,0
20241212,173700,158419495,4845,4845,4845,4845,0
20241212,173600,158419495,4845,4845,4845,4845,0
20241212,173500,158419495,4845,4845,4845,4845,0
20241212,173400,158419495,4845,4845,4845,4845,0
20241212,173300,158419495,4845,4845,4845,4845,0
20241212,173200,158419495,4845,4845,4845,4845,0
20241212,173100,158419495,4845,4845,4845,4845,0
20241212,173000,158419495,4845,4845,4845,4845,0
20241212,172900,158419495,4845,4845,4845,4845,0
20241212,172800,158419495,4845,4845,4845,4845,0
20241212,172700,158419495,4845,4845,4845,4845,0
20241212,172600,158419495,4845,4845,4845,4845,0
20241212,172500,158419495,4845,4845,4845,4845,0
20241212,172400,158419495,4845,4845,4845,4845,851
20241212,172300,158419495,4845,4845,4845,4845,0
20241212,172200,158419495,4845,4845,4845,4845,0
20241212,172100,158419495,4845,4845,4845,4845,0
20241212,172000,158419495,4845,4845,4845,4845,0
20241212,171900,158419495,4845,4845,4845,4845,0
20241212,171800,158419495,4845,4845,4845,4845,0
20241212,171700,158419495,4845,4845,4845,4845,0
20241212,171600,158419495,4845,4845,4845,4845,0
20241212,171500,158419495,4845,4845,4845,4845,0
20241212,171400,158419495,4845,4845,4845,4845,0
20241212,171300,158419495,4845,4845,4845,4845,0
20241212,171200,158419495,4845,4845,4845,4845,0
20241212,171100,158419495,4845,4845,4845,4845,0
20241212,171000,158419495,4845,4845,4845,4845,0
20241212,170900,158419495,4845,4845,4845,4845,0
20241212,170800,158419495,4845,4845,4845,4845,0
20241212,170700,158419495,4845,4845,4845,4845,0
20241212,170600,158419495,4845,4845,4845,4845,0
20241212,170500,158419495,4845,4845,4845,4845,0
20241212,170400,158419495,4845,4845,4845,4845,0
20241212,170300,158419495,4845,4845,4845,4845,0
20241212,170200,158419495,4845,4845,4845,4845,0
20241212,170100,158419495,4845,4845,4845,4845,0
20241212,170000,158419495,4845,4845,4845,4845,0
20241212,165900,158419495,4845,4845,4845,4845,0
20241212,165800,158419495,4845,4845,4845,4845,0
20241212,165700,158419495,4845,4845,4845,4845,0
20241212,165600,158419495,4845,4845,4845,4845,0
20241212,165500,158419495,4845,4845,4845,4845,0
20241212,165400,158419495,4845,4845,4845,4845,851
20241212,165300,158419495,4845,4845,4845,4845,0
20241212,165200,158419495,4845,4845,4845,4845,0
20241212,165100,158419495,4845,4845,4845,4845,0
20241212,165000,158419495,4845,4845,4845,4845,0
20241212,164900,158419495,4845,4845,4845,4845,0
20241212,164800,158419495,4845,4845,4845,4845,0
20241212,164700,158419495,4845,4845,4845,4845,0
20241212,164600,158419495,4845,4845,4845,4845,0
20241212,164500,158419495,4845,4845,4845,4845,0
20241212,164400,158419495,4845,4845,4845,4845,0
20241212,164300,158419495,4845,4845,4845,4845,0
20241212,164200,158419495,4845,4845,4845,4845,0
20241212,164100,158419495,4845,4845,4845,4845,0
20241212,164000,158419495,4845,4845,4845,4845,0
20241212,163900,158419495,4845,4845,4845,4845,0
20241212,163800,158419495,4845,4845,4845,4845,0
20241212,163700,158419495,4845,4845,4845,4845,0
20241212,163600,158419495,4845,4845,4845,4845,0
20241212,163500,158419495,4845,4845,4845,4845,0
20241212,163400,158419495,4845,4845,4845,4845,0
20241212,163300,158419495,4845,4845,4845,4845,0
20241212,163200,158419495,4845,4845,4845,4845,0
20241212,163100,158419495,4845,4845,4845,4845,0
20241212,163000,158419495,4845,4845,4845,4845,0
20241212,162900,158419495,4845,4845,4845,4845,0
20241212,162800,158419495,4845,4845,4845,4845,0
20241212,162700,158419495,4845,4845,4845,4845,0
20241212,162600,158419495,4845,4845,4845,4845,0
20241212,162500,158419495,4845,4845,4845,4845,0
20241212,162400,158419495,4845,4845,4845,4845,851
20241212,162300,158419495,4845,4845,4845,4845,0
20241212,162200,158419495,4845,4845,4845,4845,0
20241212,162100,158419495,4845,4845,4845,4845,0
20241212,162000,158419495,4845,4845,4845,4845,0
20241212,161900,158419495,4845,4845,4845,4845,0
20241212,161800,158419495,4845,4845,4845,4845,0
20241212,161700,158419495,4845,4845,4845,4845,0
20241212,161600,158419495,4845,4845,4845,4845,0
20241212,161500,158419495,4845,4845,4845,4845,0
20241212,161400,158419495,4845,4845,4845,4845,0
20241212,161300,158419495,4845,4845,4845,4845,0
20241212,161200,158419495,4845,4845,4845,4845,0
20241212,161100,158419495,4845,4845,4845,4845,0
20241212,161000,158419495,4845,4845,4845,4845,0
20241212,160900,158419495,4845,4845,4845,4845,0
20241212,160800,158419495,4845,4845,4845,4845,0
20241212,160700,158419495,4845,4845,4845,4845,0
20241212,160600,158419495,4845,4845,4845,4845,0
20241212,160500,158419495,4845,4845,4845,4845,0
20241212,160400,158419495,4845,4845,4845,4845,0
20241212,160300,158419495,4845,4845,4845,4845,0
20241212,160200,158419495,4845,4845,4845,4845,0
20241212,160100,158419495,4845,4845,4845,4845,0
20241212,160000,158419495,4845,4845,4845,4845,0
20241212,155900,158419495,4845,4845,4845,4845,0
20241212,155800,158419495,4845,4845,4845,4845,0
20241212,155700,158419495,4845,4845,4845,4845,0
20241212,155600,158419495,4845,4845,4845,4845,0
20241212,155500,158419495,4845,4845,4845,4845,0
20241212,155400,158419495,4845,4845,4845,4845,851
20241212,155300,158419495,4845,4845,4845,4845,0
20241212,155200,158419495,4845,4845,4845,4845,0
20241212,155100,158419495,4845,4845,4845,4845,0
20241212,155000,158419495,4845,4845,4845,4845,0
20241212,154900,158419495,4845,4845,4845,4845,0
20241212,154800,158419495,4845,4845,4845,4845,0
20241212,154700,158419495,4845,4845,4845,4845,0
20241212,154600,158419495,4845,4845,4845,4845,0
20241212,154500,158419495,4845,4845,4845,4845,0
20241212,154400,158419495,4845,4845,4845,4845,0
20241212,154300,158419495,4845,4845,4845,4845,0
20241212,154200,158419495,4845,4845,4845,4845,0
20241212,154100,158419495,4845,4845,4845,4845,0
20241212,154000,158419495,4845,4845,4845,4845,0
20241212,153900,158419495,4845,4845,4845,4845,0
20241212,153800,158419495,4845,4845,4845,4845,0
20241212,153700,158419495,4845,4845,4845,4845,0
20241212,153600,158419495,4845,4845,4845,4845,0
20241212,153500,158419495,4845,4845,4845,4845,0
20241212,153400,158419495,4845,4845,4845,4845,0
20241212,153300,158419495,4845,4845,4845,4845,0
20241212,153200,158419495,4845,4845,4845,4845,0
20241212,153100,158419495,4845,4845,4845,4845,0
20241212,153000,158419495,4845,4845,4845,4845,851
20241212,152900,154296400,4855,4855,4855,4855,0
20241212,152800,154296400,4855,4855,4855,4855,0
20241212,152700,154296400,4855,4855,4855,4855,0
20241212,152600,154296400,4855,4855,4855,4855,0
20241212,152500,154296400,4855,4855,4855,4855,0
20241212,152400,154296400,4855,4855,4855,4855,0
20241212,152300,154296400,4855,4855,4855,4855,0
20241212,152200,154296400,4855,4855,4855,4855,0
20241212,152100,154296400,4855,4855,4855,4855,0
20241212,152000,154296400,4855,4855,4855,4855,0
20241212,151900,154296400,4855,4850,4855,4850,73
20241212,151800,153942340,4855,4855,4855,4855,82
20241212,151700,153544230,4850,4850,4850,4850,444
20241212,151600,151390830,4850,4850,4850,4850,0
20241212,151500,151390830,4850,4850,4850,4850,0
20241212,151400,151390830,4850,4850,4850,4850,0
20241212,151300,151390830,4850,4850,4850,4850,0
20241212,151200,151390830,4850,4850,4850,4850,0
20241212,151100,151390830,4850,4850,4850,4850,1
20241212,151000,151385980,4850,4850,4850,4850,40
20241212,150900,151191980,4850,4845,4850,4845,201
20241212,150800,150218130,4850,4850,4850,4850,40
20241212,150700,150024130,4855,4855,4855,4855,0
20241212,150600,150024130,4855,4845,4855,4845,203
20241212,150500,149039760,4845,4845,4845,4845,0
20241212,150400,149039760,4845,4845,4845,4845,0
20241212,150300,149039760,4845,4845,4845,4845,0
20241212,150200,149039760,4845,4845,4845,4845,60
20241212,150100,148749060,4845,4845,4845,4845,0
20241212,150000,148749060,4845,4845,4845,4845,2
20241212,145900,148739370,4845,4845,4845,4845,0
20241212,145800,148739370,4845,4845,4845,4845,0
20241212,145700,148739370,4845,4845,4845,4845,0
20241212,145600,148739370,4845,4840,4845,4840,50
20241212,145500,148497365,4850,4850,4850,4850,0
20241212,145400,148497365,4850,4850,4850,4850,0
20241212,145300,148497365,4850,4850,4850,4850,0
20241212,145200,148497365,4850,4835,4850,4835,322
20241212,145100,146938960,4835,4835,4835,4835,2
20241212,145000,146929290,4840,4840,4840,4840,0
20241212,144900,146929290,4840,4840,4840,4840,0
20241212,144800,146929290,4840,4840,4840,4840,0
20241212,144700,146929290,4840,4840,4840,4840,0
20241212,144600,146929290,4840,4840,4840,4840,3
20241212,144500,146914770,4840,4840,4840,4840,0
20241212,144400,146914770,4840,4840,4840,4840,0
20241212,144300,146914770,4840,4840,4840,4840,5
20241212,144200,146890570,4840,4840,4840,4825,35
20241212,144100,146721605,4840,4840,4840,4840,23
20241212,144000,146610285,4840,4840,4840,4840,11
20241212,143900,146557045,4840,4815,4840,4815,317
20241212,143800,145026890,4815,4815,4815,4815,0
20241212,143700,145026890,4815,4815,4815,4815,6
20241212,143600,144998000,4815,4815,4815,4815,14
20241212,143500,144930590,4815,4815,4815,4815,0
20241212,143400,144930590,4815,4815,4815,4815,52
20241212,143300,144680210,4815,4815,4815,4815,0
20241212,143200,144680210,4815,4810,4815,4810,256
20241212,143100,143448845,4815,4815,4815,4815,0
20241212,143000,143448845,4815,4815,4815,4815,0
20241212,142900,143448845,4815,4790,4815,4790,8
20241212,142800,143410350,4810,4810,4810,4810,206
20241212,142700,142419490,4815,4815,4815,4815,0
20241212,142600,142419490,4815,4815,4815,4815,0
20241212,142500,142419490,4815,4815,4815,4815,0
20241212,142400,142419490,4815,4815,4815,4815,0
20241212,142300,142419490,4815,4815,4815,4815,0
20241212,142200,142419490,4815,4815,4815,4815,0
20241212,142100,142419490,4815,4815,4815,4815,0
20241212,142000,142419490,4815,4815,4815,4815,0
20241212,141900,142419490,4815,4815,4815,4815,0
20241212,141800,142419490,4815,4815,4815,4815,0
20241212,141700,142419490,4815,4815,4815,4815,0
20241212,141600,142419490,4815,4815,4815,4815,0
20241212,141500,142419490,4815,4815,4815,4815,3
20241212,141400,142405045,4815,4780,4815,4780,11
20241212,141300,142352430,4815,4815,4815,4815,1
20241212,141200,142347615,4810,4785,4810,4785,2840
20241212,141100,128717000,4780,4790,4790,4780,578
20241212,141000,125951410,4785,4785,4785,4785,30
20241212,140900,125807860,4790,4790,4790,4790,0
20241212,140800,125807860,4790,4790,4790,4790,0
20241212,140700,125807860,4790,4790,4790,4790,0
20241212,140600,125807860,4790,4790,4790,4790,0
20241212,140500,125807860,4790,4790,4790,4790,0
20241212,140400,125807860,4790,4790,4790,4790,0
20241212,140300,125807860,4790,4790,4790,4790,0
20241212,140200,125807860,4790,4790,4790,4790,0
20241212,140100,125807860,4790,4790,4790,4790,22
20241212,140000,125702480,4790,4790,4790,4790,100
20241212,135900,125223480,4790,4790,4790,4790,0
20241212,135800,125223480,4790,4790,4790,4790,0
20241212,135700,125223480,4790,4790,4790,4790,0
20241212,135600,125223480,4790,4790,4790,4790,0
20241212,135500,125223480,4790,4790,4790,4790,0
20241212,135400,125223480,4790,4790,4790,4790,224
20241212,135300,124150520,4790,4790,4790,4790,1
20241212,135200,124145730,4795,4795,4795,4795,0
20241212,135100,124145730,4795,4795,4795,4795,0
20241212,135000,124145730,4795,4795,4795,4795,0
20241212,134900,124145730,4795,4785,4795,4785,981
20241212,134800,119446990,4785,4785,4785,4785,0
20241212,134700,119446990,4785,4785,4785,4785,10
20241212,134600,119399140,4785,4785,4785,4785,0
20241212,134500,119399140,4785,4785,4785,4785,0
20241212,134400,119399140,4785,4785,4785,4785,10
20241212,134300,119351290,4790,4790,4790,4790,0
20241212,134200,119351290,4790,4790,4790,4790,0
20241212,134100,119351290,4790,4790,4790,4790,0
20241212,134000,119351290,4790,4790,4790,4790,0
20241212,133900,119351290,4790,4790,4790,4790,0
20241212,133800,119351290,4790,4790,4790,4790,0
20241212,133700,119351290,4790,4770,4790,4770,96
20241212,133600,118893290,4780,4780,4780,4780,10
20241212,133500,118845490,4790,4785,4790,4770,101
20241212,133400,118363365,4790,4790,4790,4790,0
20241212,133300,118363365,4790,4790,4790,4790,1
20241212,133200,118358575,4790,4790,4790,4790,0
20241212,133100,118358575,4790,4790,4790,4790,0
20241212,133000,118358575,4790,4790,4790,4790,0
20241212,132900,118358575,4790,4790,4790,4790,0
20241212,132800,118358575,4790,4790,4790,4790,0
20241212,132700,118358575,4790,4790,4790,4790,0
20241212,132600,118358575,4790,4790,4790,4790,0
20241212,132500,118358575,4790,4790,4790,4790,0
20241212,132400,118358575,4790,4790,4790,4790,501
20241212,132300,115958785,4795,4795,4795,4795,0
20241212,132200,115958785,4795,4795,4795,4795,0
20241212,132100,115958785,4795,4795,4795,4795,0
20241212,132000,115958785,4795,4795,4795,4795,0
20241212,131900,115958785,4795,4795,4795,4795,0
20241212,131800,115958785,4795,4795,4795,4795,0
20241212,131700,115958785,4795,4795,4795,4795,0
20241212,131600,115958785,4795,4790,4795,4790,3
20241212,131500,115944410,4790,4790,4790,4790,0
20241212,131400,115944410,4790,4790,4790,4790,0
20241212,131300,115944410,4790,4785,4790,4770,101
20241212,131200,115462160,4795,4795,4795,4795,0
20241212,131100,115462160,4795,4795,4795,4795,0
20241212,131000,115462160,4795,4795,4795,4795,0
20241212,130900,115462160,4795,4790,4795,4785,11
20241212,130800,115409510,4785,4770,4785,4770,102
20241212,130700,114922790,4785,4780,4785,4770,330
20241212,130600,113348575,4785,4785,4785,4785,0
20241212,130500,113348575,4785,4785,4785,4785,0
20241212,130400,113348575,4785,4770,4785,4770,11
20241212,130300,113296090,4795,4795,4795,4795,0
20241212,130200,113296090,4795,4775,4795,4770,108
20241212,130100,112780850,4775,4780,4780,4775,3
20241212,130000,112766515,4790,4790,4790,4790,1
20241212,125900,112761725,4795,4795,4795,4795,2
20241212,125800,112752135,4795,4795,4795,4795,0
20241212,125700,112752135,4795,4780,4795,4780,4
20241212,125600,112733000,4780,4775,4780,4775,20
20241212,125500,112637490,4790,4790,4790,4790,0
20241212,125400,112637490,4790,4775,4790,4770,206
20241212,125300,111654745,4790,4780,4790,4775,42
20241212,125200,111453880,4795,4795,4795,4795,0
20241212,125100,111453880,4795,4795,4795,4795,0
20241212,125000,111453880,4795,4795,4795,4795,0
20241212,124900,111453880,4795,4795,4795,4795,0
20241212,124800,111453880,4795,4795,4795,4795,0
20241212,124700,111453880,4795,4795,4795,4795,0
20241212,124600,111453880,4795,4795,4795,4795,0
20241212,124500,111453880,4795,4790,4795,4790,105
20241212,124400,110950460,4795,4795,4795,4795,0
20241212,124300,110950460,4795,4795,4795,4795,0
20241212,124200,110950460,4795,4795,4795,4795,0
20241212,124100,110950460,4795,4795,4795,4770,1002
20241212,124000,106166970,4785,4790,4790,4785,1955
20241212,123900,96802615,4795,4795,4795,4790,121
20241212,123800,96222920,4795,4800,4800,4795,22
20241212,123700,96117330,4815,4800,4815,4795,111
20241212,123600,95584990,4815,4815,4815,4815,0
20241212,123500,95584990,4815,4815,4815,4815,10
20241212,123400,95536840,4815,4815,4815,4815,1
20241212,123300,95532025,4825,4825,4825,4825,0
20241212,123200,95532025,4825,4825,4825,4825,0
20241212,123100,95532025,4825,4825,4825,4825,0
20241212,123000,95532025,4825,4825,4825,4825,5
20241212,122900,95507900,4795,4795,4795,4795,100
20241212,122800,95028400,4825,4825,4825,4825,0
20241212,122700,95028400,4825,4825,4825,4825,0
20241212,122600,95028400,4825,4825,4825,4825,45
20241212,122500,94811275,4825,4825,4825,4800,585
20241212,122400,92003225,4805,4830,4830,4805,3
20241212,122300,91988785,4830,4800,4830,4800,105
20241212,122200,91484635,4830,4830,4830,4830,0
20241212,122100,91484635,4830,4830,4830,4830,0
20241212,122000,91484635,4830,4830,4830,4830,0
20241212,121900,91484635,4830,4830,4830,4830,0
20241212,121800,91484635,4830,4830,4830,4800,12
20241212,121700,91426975,4800,4830,4830,4800,250
20241212,121600,90225475,4830,4830,4830,4830,0
20241212,121500,90225475,4830,4805,4830,4805,94
20241212,121400,89773680,4835,4835,4835,4835,0
20241212,121300,89773680,4835,4835,4835,4835,0
20241212,121200,89773680,4835,4835,4835,4835,3
20241212,121100,89759175,4835,4835,4835,4835,2
20241212,121000,89749505,4835,4805,4835,4805,670
20241212,120900,86529810,4840,4840,4840,4840,0
20241212,120800,86529810,4840,4840,4840,4840,0
20241212,120700,86529810,4840,4840,4840,4840,0
20241212,120600,86529810,4840,4840,4840,4840,1
20241212,120500,86524970,4835,4815,4835,4810,71
20241212,120400,86183205,4820,4820,4820,4820,10
20241212,120300,86135005,4835,4835,4835,4835,1
20241212,120200,86130170,4825,4825,4825,4825,6
20241212,120100,86101220,4850,4850,4850,4850,0
20241212,120000,86101220,4850,4850,4850,4850,0
20241212,115900,86101220,4850,4850,4850,4850,1
20241212,115800,86096370,4825,4825,4825,4825,10
20241212,115700,86048120,4850,4850,4850,4850,0
20241212,115600,86048120,4850,4850,4850,4850,0
20241212,115500,86048120,4850,4850,4850,4850,0
20241212,115400,86048120,4850,4850,4850,4850,0
20241212,115300,86048120,4850,4850,4850,4850,0
20241212,115200,86048120,4850,4850,4850,4850,0
20241212,115100,86048120,4850,4850,4850,4850,0
20241212,115000,86048120,4850,4850,4850,4850,0
20241212,114900,86048120,4850,4830,4850,4825,10
20241212,114800,85999805,4850,4850,4850,4850,20
20241212,114700,85902805,4850,4850,4850,4850,0
20241212,114600,85902805,4850,4850,4850,4850,0
20241212,114500,85902805,4850,4825,4850,4820,27
20241212,114400,85772620,4860,4860,4860,4860,0
20241212,114300,85772620,4860,4860,4860,4860,0
20241212,114200,85772620,4860,4860,4860,4860,0
20241212,114100,85772620,4860,4860,4860,4860,0
20241212,114000,85772620,4860,4860,4860,4860,0
20241212,113900,85772620,4860,4860,4860,4860,0
20241212,113800,85772620,4860,4860,4860,4860,0
20241212,113700,85772620,4860,4860,4860,4860,0
20241212,113600,85772620,4860,4860,4860,4860,15
20241212,113500,85699720,4860,4860,4860,4860,0
20241212,113400,85699720,4860,4860,4860,4860,0
20241212,113300,85699720,4860,4860,4860,4860,1
20241212,113200,85694860,4865,4865,4865,4865,0
20241212,113100,85694860,4865,4865,4865,4865,0
20241212,113000,85694860,4865,4865,4865,4865,0
20241212,112900,85694860,4865,4865,4865,4865,0
20241212,112800,85694860,4865,4865,4865,4865,0
20241212,112700,85694860,4865,4860,4865,4860,504
20241212,112600,83245400,4860,4860,4860,4860,0
20241212,112500,83245400,4860,4860,4860,4860,0
20241212,112400,83245400,4860,4860,4860,4860,0
20241212,112300,83245400,4860,4860,4860,4860,0
20241212,112200,83245400,4860,4860,4860,4860,0
20241212,112100,83245400,4860,4860,4860,4860,0
20241212,112000,83245400,4860,4860,4860,4860,0
20241212,111900,83245400,4860,4860,4860,4860,0
20241212,111800,83245400,4860,4860,4860,4860,0
20241212,111700,83245400,4860,4860,4860,4860,0
20241212,111600,83245400,4860,4860,4860,4860,10
20241212,111500,83196800,4860,4860,4860,4860,5
20241212,111400,83172500,4860,4860,4860,4860,0
20241212,111300,83172500,4860,4855,4860,4855,401
20241212,111200,81225640,4855,4855,4855,4855,0
20241212,111100,81225640,4855,4855,4855,4855,1
20241212,111000,81220785,4865,4865,4865,4865,0
20241212,110900,81220785,4865,4865,4865,4865,0
20241212,110800,81220785,4865,4865,4865,4865,0
20241212,110700,81220785,4865,4865,4865,4865,0
20241212,110600,81220785,4865,4865,4865,4865,0
20241212,110500,81220785,4865,4865,4865,4865,0
20241212,110400,81220785,4865,4825,4865,4825,2
20241212,110300,81211095,4865,4865,4865,4865,10
20241212,110200,81162445,4865,4865,4865,4865,1
20241212,110100,81157580,4860,4860,4860,4860,0
20241212,110000,81157580,4860,4800,4860,4795,335
20241212,105900,79537090,4840,4840,4840,4840,394
20241212,105800,77630130,4840,4815,4840,4800,475
20241212,105700,75347870,4890,4890,4890,4890,0
20241212,105600,75347870,4890,4890,4890,4890,0
20241212,105500,75347870,4890,4890,4890,4890,0
20241212,105400,75347870,4890,4890,4890,4890,0
20241212,105300,75347870,4890,4890,4890,4800,88
20241212,105200,74925290,4845,4890,4890,4800,1201
20241212,105100,69105980,4890,4890,4890,4890,0
20241212,105000,69105980,4890,4890,4890,4890,0
20241212,104900,69105980,4890,4890,4890,4890,0
20241212,104800,69105980,4890,4890,4890,4890,10
20241212,104700,69057080,4890,4890,4890,4845,26
20241212,104600,68930615,4890,4890,4890,4890,0
20241212,104500,68930615,4890,4845,4890,4840,32
20241212,104400,68775310,4890,4890,4890,4850,8
20241212,104300,68736270,4890,4860,4890,4840,487
20241212,104200,66377350,4890,4890,4890,4890,617
20241212,104100,63360220,4880,4880,4880,4880,0
20241212,104000,63360220,4880,4885,4885,4880,2
20241212,103900,63350455,4890,4865,4890,4865,12
20241212,103800,63292050,4900,4900,4900,4900,0
20241212,103700,63292050,4900,4900,4900,4900,0
20241212,103600,63292050,4900,4900,4900,4900,0
20241212,103500,63292050,4900,4900,4900,4900,0
20241212,103400,63292050,4900,4900,4900,4900,6
20241212,103300,63262650,4910,4910,4910,4910,0
20241212,103200,63262650,4910,4910,4910,4910,0
20241212,103100,63262650,4910,4910,4910,4910,0
20241212,103000,63262650,4910,4910,4910,4910,0
20241212,102900,63262650,4910,4910,4910,4910,0
20241212,102800,63262650,4910,4910,4910,4910,0
20241212,102700,63262650,4910,4910,4910,4910,0
20241212,102600,63262650,4910,4910,4910,4910,0
20241212,102500,63262650,4910,4910,4910,4910,0
20241212,102400,63262650,4910,4910,4910,4910,0
20241212,102300,63262650,4910,4910,4910,4910,0
20241212,102200,63262650,4910,4910,4910,4910,0
20241212,102100,63262650,4910,4910,4910,4910,2
20241212,102000,63252830,4910,4910,4910,4910,0
20241212,101900,63252830,4910,4910,4910,4910,0
20241212,101800,63252830,4910,4910,4910,4910,1
20241212,101700,63247920,4855,4910,4915,4855,115
20241212,101600,62683705,4915,4915,4915,4840,174
20241212,101500,61841395,4845,4850,4850,4845,62
20241212,101400,61540755,4915,4840,4915,4840,201
20241212,101300,60567840,4915,4915,4915,4915,1
20241212,101200,60562925,4840,4840,4840,4840,4
20241212,101100,60543565,4910,4910,4910,4910,100
20241212,101000,60052565,4910,4840,4910,4840,310
20241212,100900,58551465,4910,4845,4910,4845,27
20241212,100800,58420390,4915,4850,4915,4850,129
20241212,100700,57794675,4915,4915,4915,4915,1
20241212,100600,57789760,4915,4915,4915,4915,0
20241212,100500,57789760,4915,4915,4915,4915,0
20241212,100400,57789760,4915,4915,4915,4915,1
20241212,100300,57784845,4855,4855,4855,4855,9
20241212,100200,57741150,4915,4915,4915,4915,0
20241212,100100,57741150,4915,4915,4915,4915,0
20241212,100000,57741150,4915,4915,4915,4915,1
20241212,095900,57736235,4915,4915,4915,4915,0
20241212,095800,57736235,4915,4915,4915,4915,0
20241212,095700,57736235,4915,4850,4920,4845,34
20241212,095600,57571345,4920,4920,4920,4920,0
20241212,095500,57571345,4920,4920,4920,4920,102
20241212,095400,57069505,4920,4920,4920,4920,0
20241212,095300,57069505,4920,4915,4920,4915,13
20241212,095200,57005555,4915,4910,4915,4910,53
20241212,095100,56745075,4910,4845,4910,4845,6
20241212,095000,56715940,4910,4850,4910,4850,33
20241212,094900,56555830,4915,4915,4915,4915,0
20241212,094800,56555830,4915,4915,4915,4915,0
20241212,094700,56555830,4915,4915,4915,4915,0
20241212,094600,56555830,4915,4855,4915,4855,74
20241212,094500,56196500,4920,4855,4920,4855,3
20241212,094400,56181810,4920,4920,4920,4920,0
20241212,094300,56181810,4920,4920,4920,4920,105
20241212,094200,55665210,4920,4915,4920,4915,13
20241212,094100,55601300,4915,4870,4915,4870,11
20241212,094000,55547685,4885,4885,4885,4885,1000
20241212,093900,50662685,4885,4885,4885,4885,39
20241212,093800,50472170,4885,4885,4885,4860,17
20241212,093700,50389250,4885,4880,4885,4880,1001
20241212,093600,45504365,4880,4880,4880,4880,0
20241212,093500,45504365,4880,4880,4880,4880,12
20241212,093400,45445805,4870,4865,4870,4865,1025
20241212,093300,40454180,4865,4855,4865,4855,5
20241212,093200,40429895,4870,4790,4870,4790,4
20241212,093100,40410655,4870,4795,4870,4795,204
20241212,093000,39432400,4870,4800,4870,4800,100
20241212,092900,38952330,4875,4875,4875,4800,12
20241212,092800,38894580,4850,4850,4850,4850,100
20241212,092700,38409580,4885,4885,4885,4885,0
20241212,092600,38409580,4885,4895,4895,4770,900
20241212,092500,34112655,4785,4785,4785,4785,18
20241212,092400,34026525,4895,4895,4895,4895,20
20241212,092300,33928625,4895,4895,4895,4895,1
20241212,092200,33923730,4895,4895,4895,4895,1
20241212,092100,33918835,4770,4830,4830,4770,684
20241212,092000,30623975,4925,4925,4925,4925,1
20241212,091900,30619050,4830,4830,4925,4825,301
20241212,091800,29165035,4925,4830,4925,4825,1367
20241212,091700,22563840,4830,4930,4930,4830,33
20241212,091600,22404350,4930,4815,4930,4810,356
20241212,091500,20671220,4820,4825,4930,4820,33
20241212,091400,20512000,4925,4925,4925,4925,0
20241212,091300,20512000,4925,4925,4925,4925,250
20241212,091200,19280750,4925,4870,4925,4710,1463
20241212,091100,12218440,4875,4970,4970,4875,273
20241212,091000,10885165,4895,4910,4910,4895,266
20241212,090900,9580855,4915,4990,4990,4915,168
20241212,090800,8752510,4995,4995,4995,4995,0
20241212,090700,8752510,4995,4995,4995,4995,226
20241212,090600,7623640,4995,4995,4995,4995,300
20241212,090500,6125140,5000,4995,5000,4995,165
20241212,090400,5300165,5000,5000,5000,5000,205
20241212,090300,4275165,5090,5040,5100,4900,509
20241212,090200,1710945,5040,5030,5050,5030,321
20241212,090100,93095,5040,5040,5040,5040,1
20241212,090000,88055,4895,4890,4895,4890,18