KissMeData/123890/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,201300,203807505,2890,2890,2890,2890,2349
20241212,201200,203807505,2890,2890,2890,2890,0
20241212,201100,203807505,2890,2890,2890,2890,0
20241212,201000,203807505,2890,2890,2890,2890,0
20241212,200900,203807505,2890,2890,2890,2890,0
20241212,200800,203807505,2890,2890,2890,2890,0
20241212,200700,203807505,2890,2890,2890,2890,0
20241212,200600,203807505,2890,2890,2890,2890,0
20241212,200500,203807505,2890,2890,2890,2890,0
20241212,200400,203807505,2890,2890,2890,2890,0
20241212,200300,203807505,2890,2890,2890,2890,0
20241212,200200,203807505,2890,2890,2890,2890,0
20241212,200100,203807505,2890,2890,2890,2890,0
20241212,200000,203807505,2890,2890,2890,2890,0
20241212,195900,203807505,2890,2890,2890,2890,0
20241212,195800,203807505,2890,2890,2890,2890,0
20241212,195700,203807505,2890,2890,2890,2890,0
20241212,195600,203807505,2890,2890,2890,2890,0
20241212,195500,203807505,2890,2890,2890,2890,0
20241212,195400,203807505,2890,2890,2890,2890,0
20241212,195300,203807505,2890,2890,2890,2890,0
20241212,195200,203807505,2890,2890,2890,2890,0
20241212,195100,203807505,2890,2890,2890,2890,0
20241212,195000,203807505,2890,2890,2890,2890,0
20241212,194900,203807505,2890,2890,2890,2890,0
20241212,194800,203807505,2890,2890,2890,2890,0
20241212,194700,203807505,2890,2890,2890,2890,0
20241212,194600,203807505,2890,2890,2890,2890,0
20241212,194500,203807505,2890,2890,2890,2890,0
20241212,194400,203807505,2890,2890,2890,2890,0
20241212,194300,203807505,2890,2890,2890,2890,2349
20241212,194200,203807505,2890,2890,2890,2890,0
20241212,194100,203807505,2890,2890,2890,2890,0
20241212,194000,203807505,2890,2890,2890,2890,0
20241212,193900,203807505,2890,2890,2890,2890,0
20241212,193800,203807505,2890,2890,2890,2890,0
20241212,193700,203807505,2890,2890,2890,2890,0
20241212,193600,203807505,2890,2890,2890,2890,0
20241212,193500,203807505,2890,2890,2890,2890,0
20241212,193400,203807505,2890,2890,2890,2890,0
20241212,193300,203807505,2890,2890,2890,2890,0
20241212,193200,203807505,2890,2890,2890,2890,0
20241212,193100,203807505,2890,2890,2890,2890,0
20241212,193000,203807505,2890,2890,2890,2890,0
20241212,192900,203807505,2890,2890,2890,2890,0
20241212,192800,203807505,2890,2890,2890,2890,0
20241212,192700,203807505,2890,2890,2890,2890,0
20241212,192600,203807505,2890,2890,2890,2890,0
20241212,192500,203807505,2890,2890,2890,2890,0
20241212,192400,203807505,2890,2890,2890,2890,0
20241212,192300,203807505,2890,2890,2890,2890,0
20241212,192200,203807505,2890,2890,2890,2890,0
20241212,192100,203807505,2890,2890,2890,2890,0
20241212,192000,203807505,2890,2890,2890,2890,0
20241212,191900,203807505,2890,2890,2890,2890,0
20241212,191800,203807505,2890,2890,2890,2890,0
20241212,191700,203807505,2890,2890,2890,2890,0
20241212,191600,203807505,2890,2890,2890,2890,0
20241212,191500,203807505,2890,2890,2890,2890,0
20241212,191400,203807505,2890,2890,2890,2890,0
20241212,191300,203807505,2890,2890,2890,2890,2349
20241212,191200,203807505,2890,2890,2890,2890,0
20241212,191100,203807505,2890,2890,2890,2890,0
20241212,191000,203807505,2890,2890,2890,2890,0
20241212,190900,203807505,2890,2890,2890,2890,0
20241212,190800,203807505,2890,2890,2890,2890,0
20241212,190700,203807505,2890,2890,2890,2890,0
20241212,190600,203807505,2890,2890,2890,2890,0
20241212,190500,203807505,2890,2890,2890,2890,0
20241212,190400,203807505,2890,2890,2890,2890,0
20241212,190300,203807505,2890,2890,2890,2890,0
20241212,190200,203807505,2890,2890,2890,2890,0
20241212,190100,203807505,2890,2890,2890,2890,0
20241212,190000,203807505,2890,2890,2890,2890,0
20241212,185900,203807505,2890,2890,2890,2890,0
20241212,185800,203807505,2890,2890,2890,2890,0
20241212,185700,203807505,2890,2890,2890,2890,0
20241212,185600,203807505,2890,2890,2890,2890,0
20241212,185500,203807505,2890,2890,2890,2890,0
20241212,185400,203807505,2890,2890,2890,2890,0
20241212,185300,203807505,2890,2890,2890,2890,0
20241212,185200,203807505,2890,2890,2890,2890,0
20241212,185100,203807505,2890,2890,2890,2890,0
20241212,185000,203807505,2890,2890,2890,2890,0
20241212,184900,203807505,2890,2890,2890,2890,0
20241212,184800,203807505,2890,2890,2890,2890,0
20241212,184700,203807505,2890,2890,2890,2890,0
20241212,184600,203807505,2890,2890,2890,2890,0
20241212,184500,203807505,2890,2890,2890,2890,0
20241212,184400,203807505,2890,2890,2890,2890,0
20241212,184300,203807505,2890,2890,2890,2890,2349
20241212,184200,203807505,2890,2890,2890,2890,0
20241212,184100,203807505,2890,2890,2890,2890,0
20241212,184000,203807505,2890,2890,2890,2890,0
20241212,183900,203807505,2890,2890,2890,2890,0
20241212,183800,203807505,2890,2890,2890,2890,0
20241212,183700,203807505,2890,2890,2890,2890,0
20241212,183600,203807505,2890,2890,2890,2890,0
20241212,183500,203807505,2890,2890,2890,2890,0
20241212,183400,203807505,2890,2890,2890,2890,0
20241212,183300,203807505,2890,2890,2890,2890,0
20241212,183200,203807505,2890,2890,2890,2890,0
20241212,183100,203807505,2890,2890,2890,2890,0
20241212,183000,203807505,2890,2890,2890,2890,0
20241212,182900,203807505,2890,2890,2890,2890,0
20241212,182800,203807505,2890,2890,2890,2890,0
20241212,182700,203807505,2890,2890,2890,2890,0
20241212,182600,203807505,2890,2890,2890,2890,0
20241212,182500,203807505,2890,2890,2890,2890,0
20241212,182400,203807505,2890,2890,2890,2890,0
20241212,182300,203807505,2890,2890,2890,2890,0
20241212,182200,203807505,2890,2890,2890,2890,0
20241212,182100,203807505,2890,2890,2890,2890,0
20241212,182000,203807505,2890,2890,2890,2890,0
20241212,181900,203807505,2890,2890,2890,2890,0
20241212,181800,203807505,2890,2890,2890,2890,0
20241212,181700,203807505,2890,2890,2890,2890,0
20241212,181600,203807505,2890,2890,2890,2890,0
20241212,181500,203807505,2890,2890,2890,2890,0
20241212,181400,203807505,2890,2890,2890,2890,0
20241212,181300,203807505,2890,2890,2890,2890,2349
20241212,181200,203807505,2890,2890,2890,2890,0
20241212,181100,203807505,2890,2890,2890,2890,0
20241212,181000,203807505,2890,2890,2890,2890,0
20241212,180900,203807505,2890,2890,2890,2890,0
20241212,180800,203807505,2890,2890,2890,2890,0
20241212,180700,203807505,2890,2890,2890,2890,0
20241212,180600,203807505,2890,2890,2890,2890,0
20241212,180500,203807505,2890,2890,2890,2890,0
20241212,180400,203807505,2890,2890,2890,2890,0
20241212,180300,203807505,2890,2890,2890,2890,0
20241212,180200,203807505,2890,2890,2890,2890,0
20241212,180100,203807505,2890,2890,2890,2890,0
20241212,180000,203807505,2890,2890,2890,2890,0
20241212,175900,203807505,2890,2890,2890,2890,0
20241212,175800,203807505,2890,2890,2890,2890,0
20241212,175700,203807505,2890,2890,2890,2890,0
20241212,175600,203807505,2890,2890,2890,2890,0
20241212,175500,203807505,2890,2890,2890,2890,0
20241212,175400,203807505,2890,2890,2890,2890,0
20241212,175300,203807505,2890,2890,2890,2890,0
20241212,175200,203807505,2890,2890,2890,2890,0
20241212,175100,203807505,2890,2890,2890,2890,0
20241212,175000,203807505,2890,2890,2890,2890,0
20241212,174900,203807505,2890,2890,2890,2890,0
20241212,174800,203807505,2890,2890,2890,2890,0
20241212,174700,203807505,2890,2890,2890,2890,0
20241212,174600,203807505,2890,2890,2890,2890,0
20241212,174500,203807505,2890,2890,2890,2890,0
20241212,174400,203807505,2890,2890,2890,2890,0
20241212,174300,203807505,2890,2890,2890,2890,2349
20241212,174200,203807505,2890,2890,2890,2890,0
20241212,174100,203807505,2890,2890,2890,2890,0
20241212,174000,203807505,2890,2890,2890,2890,0
20241212,173900,203807505,2890,2890,2890,2890,0
20241212,173800,203807505,2890,2890,2890,2890,0
20241212,173700,203807505,2890,2890,2890,2890,0
20241212,173600,203807505,2890,2890,2890,2890,0
20241212,173500,203807505,2890,2890,2890,2890,0
20241212,173400,203807505,2890,2890,2890,2890,0
20241212,173300,203807505,2890,2890,2890,2890,0
20241212,173200,203807505,2890,2890,2890,2890,0
20241212,173100,203807505,2890,2890,2890,2890,0
20241212,173000,203807505,2890,2890,2890,2890,0
20241212,172900,203807505,2890,2890,2890,2890,0
20241212,172800,203807505,2890,2890,2890,2890,0
20241212,172700,203807505,2890,2890,2890,2890,0
20241212,172600,203807505,2890,2890,2890,2890,0
20241212,172500,203807505,2890,2890,2890,2890,0
20241212,172400,203807505,2890,2890,2890,2890,0
20241212,172300,203807505,2890,2890,2890,2890,0
20241212,172200,203807505,2890,2890,2890,2890,0
20241212,172100,203807505,2890,2890,2890,2890,0
20241212,172000,203807505,2890,2890,2890,2890,0
20241212,171900,203807505,2890,2890,2890,2890,0
20241212,171800,203807505,2890,2890,2890,2890,0
20241212,171700,203807505,2890,2890,2890,2890,0
20241212,171600,203807505,2890,2890,2890,2890,0
20241212,171500,203807505,2890,2890,2890,2890,0
20241212,171400,203807505,2890,2890,2890,2890,0
20241212,171300,203807505,2890,2890,2890,2890,2349
20241212,171200,203807505,2890,2890,2890,2890,0
20241212,171100,203807505,2890,2890,2890,2890,0
20241212,171000,203807505,2890,2890,2890,2890,0
20241212,170900,203807505,2890,2890,2890,2890,0
20241212,170800,203807505,2890,2890,2890,2890,0
20241212,170700,203807505,2890,2890,2890,2890,0
20241212,170600,203807505,2890,2890,2890,2890,0
20241212,170500,203807505,2890,2890,2890,2890,0
20241212,170400,203807505,2890,2890,2890,2890,0
20241212,170300,203807505,2890,2890,2890,2890,0
20241212,170200,203807505,2890,2890,2890,2890,0
20241212,170100,203807505,2890,2890,2890,2890,0
20241212,170000,203807505,2890,2890,2890,2890,0
20241212,165900,203807505,2890,2890,2890,2890,0
20241212,165800,203807505,2890,2890,2890,2890,0
20241212,165700,203807505,2890,2890,2890,2890,0
20241212,165600,203807505,2890,2890,2890,2890,0
20241212,165500,203807505,2890,2890,2890,2890,0
20241212,165400,203807505,2890,2890,2890,2890,0
20241212,165300,203807505,2890,2890,2890,2890,0
20241212,165200,203807505,2890,2890,2890,2890,0
20241212,165100,203807505,2890,2890,2890,2890,0
20241212,165000,203807505,2890,2890,2890,2890,0
20241212,164900,203807505,2890,2890,2890,2890,0
20241212,164800,203807505,2890,2890,2890,2890,0
20241212,164700,203807505,2890,2890,2890,2890,0
20241212,164600,203807505,2890,2890,2890,2890,0
20241212,164500,203807505,2890,2890,2890,2890,0
20241212,164400,203807505,2890,2890,2890,2890,0
20241212,164300,203807505,2890,2890,2890,2890,2349
20241212,164200,203807505,2890,2890,2890,2890,0
20241212,164100,203807505,2890,2890,2890,2890,0
20241212,164000,203807505,2890,2890,2890,2890,0
20241212,163900,203807505,2890,2890,2890,2890,0
20241212,163800,203807505,2890,2890,2890,2890,0
20241212,163700,203807505,2890,2890,2890,2890,0
20241212,163600,203807505,2890,2890,2890,2890,0
20241212,163500,203807505,2890,2890,2890,2890,0
20241212,163400,203807505,2890,2890,2890,2890,0
20241212,163300,203807505,2890,2890,2890,2890,0
20241212,163200,203807505,2890,2890,2890,2890,0
20241212,163100,203807505,2890,2890,2890,2890,0
20241212,163000,203807505,2890,2890,2890,2890,0
20241212,162900,203807505,2890,2890,2890,2890,0
20241212,162800,203807505,2890,2890,2890,2890,0
20241212,162700,203807505,2890,2890,2890,2890,0
20241212,162600,203807505,2890,2890,2890,2890,0
20241212,162500,203807505,2890,2890,2890,2890,0
20241212,162400,203807505,2890,2890,2890,2890,0
20241212,162300,203807505,2890,2890,2890,2890,0
20241212,162200,203807505,2890,2890,2890,2890,0
20241212,162100,203807505,2890,2890,2890,2890,0
20241212,162000,203807505,2890,2890,2890,2890,0
20241212,161900,203807505,2890,2890,2890,2890,0
20241212,161800,203807505,2890,2890,2890,2890,0
20241212,161700,203807505,2890,2890,2890,2890,0
20241212,161600,203807505,2890,2890,2890,2890,0
20241212,161500,203807505,2890,2890,2890,2890,0
20241212,161400,203807505,2890,2890,2890,2890,0
20241212,161300,203807505,2890,2890,2890,2890,2349
20241212,161200,203807505,2890,2890,2890,2890,0
20241212,161100,203807505,2890,2890,2890,2890,0
20241212,161000,203807505,2890,2890,2890,2890,0
20241212,160900,203807505,2890,2890,2890,2890,0
20241212,160800,203807505,2890,2890,2890,2890,0
20241212,160700,203807505,2890,2890,2890,2890,0
20241212,160600,203807505,2890,2890,2890,2890,0
20241212,160500,203807505,2890,2890,2890,2890,0
20241212,160400,203807505,2890,2890,2890,2890,0
20241212,160300,203807505,2890,2890,2890,2890,0
20241212,160200,203807505,2890,2890,2890,2890,0
20241212,160100,203807505,2890,2890,2890,2890,0
20241212,160000,203807505,2890,2890,2890,2890,0
20241212,155900,203807505,2890,2890,2890,2890,0
20241212,155800,203807505,2890,2890,2890,2890,0
20241212,155700,203807505,2890,2890,2890,2890,0
20241212,155600,203807505,2890,2890,2890,2890,0
20241212,155500,203807505,2890,2890,2890,2890,0
20241212,155400,203807505,2890,2890,2890,2890,0
20241212,155300,203807505,2890,2890,2890,2890,0
20241212,155200,203807505,2890,2890,2890,2890,0
20241212,155100,203807505,2890,2890,2890,2890,0
20241212,155000,203807505,2890,2890,2890,2890,0
20241212,154900,203807505,2890,2890,2890,2890,0
20241212,154800,203807505,2890,2890,2890,2890,0
20241212,154700,203807505,2890,2890,2890,2890,0
20241212,154600,203807505,2890,2890,2890,2890,0
20241212,154500,203807505,2890,2890,2890,2890,0
20241212,154400,203807505,2890,2890,2890,2890,0
20241212,154300,203807505,2890,2890,2890,2890,2349
20241212,154200,203807505,2890,2890,2890,2890,0
20241212,154100,203807505,2890,2890,2890,2890,0
20241212,154000,203807505,2890,2890,2890,2890,0
20241212,153900,203807505,2890,2890,2890,2890,0
20241212,153800,203807505,2890,2890,2890,2890,0
20241212,153700,203807505,2890,2890,2890,2890,0
20241212,153600,203807505,2890,2890,2890,2890,0
20241212,153500,203807505,2890,2890,2890,2890,0
20241212,153400,203807505,2890,2890,2890,2890,0
20241212,153300,203807505,2890,2890,2890,2890,0
20241212,153200,203807505,2890,2890,2890,2890,0
20241212,153100,203807505,2890,2890,2890,2890,0
20241212,153000,203807505,2890,2890,2890,2890,2349
20241212,152900,197018895,2890,2890,2890,2890,0
20241212,152800,197018895,2890,2890,2890,2890,0
20241212,152700,197018895,2890,2890,2890,2890,0
20241212,152600,197018895,2890,2890,2890,2890,0
20241212,152500,197018895,2890,2890,2890,2890,0
20241212,152400,197018895,2890,2890,2890,2890,0
20241212,152300,197018895,2890,2890,2890,2890,0
20241212,152200,197018895,2890,2890,2890,2890,0
20241212,152100,197018895,2890,2890,2890,2890,0
20241212,152000,197018895,2890,2890,2890,2890,0
20241212,151900,197018895,2890,2890,2890,2890,2
20241212,151800,197013115,2895,2895,2900,2895,162
20241212,151700,196544115,2895,2900,2900,2895,114
20241212,151600,196214075,2890,2900,2900,2890,201
20241212,151500,195633165,2900,2890,2900,2890,550
20241212,151400,194043645,2890,2890,2890,2890,75
20241212,151300,193826895,2890,2890,2890,2890,0
20241212,151200,193826895,2890,2895,2895,2890,173
20241212,151100,193326870,2895,2895,2895,2895,0
20241212,151000,193326870,2895,2895,2895,2895,6
20241212,150900,193309500,2900,2900,2900,2900,10
20241212,150800,193280500,2900,2900,2900,2900,762
20241212,150700,191070700,2900,2895,2900,2895,624
20241212,150600,189262500,2895,2895,2895,2895,1
20241212,150500,189259605,2895,2895,2895,2895,8
20241212,150400,189236445,2895,2895,2895,2895,10
20241212,150300,189207495,2885,2885,2885,2885,198
20241212,150200,188636265,2885,2885,2885,2885,0
20241212,150100,188636265,2885,2890,2890,2885,675
20241212,150000,186688845,2890,2890,2890,2890,1
20241212,145900,186685955,2890,2890,2890,2890,170
20241212,145800,186194655,2895,2895,2895,2895,27
20241212,145700,186116490,2885,2885,2885,2885,198
20241212,145600,185545260,2890,2890,2890,2890,0
20241212,145500,185545260,2890,2890,2890,2890,269
20241212,145400,184767850,2890,2890,2890,2890,0
20241212,145300,184767850,2890,2890,2890,2890,503
20241212,145200,183314180,2895,2895,2895,2895,3
20241212,145100,183305495,2885,2885,2885,2885,2000
20241212,145000,177535495,2890,2890,2890,2890,203
20241212,144900,176948825,2890,2895,2895,2890,230
20241212,144800,176284045,2895,2895,2895,2895,0
20241212,144700,176284045,2895,2895,2895,2895,35
20241212,144600,176182720,2895,2890,2895,2890,190
20241212,144500,175633610,2890,2890,2890,2890,173
20241212,144400,175133640,2890,2890,2890,2890,198
20241212,144300,174561420,2895,2895,2895,2895,36
20241212,144200,174457200,2900,2900,2900,2900,0
20241212,144100,174457200,2900,2900,2900,2900,10
20241212,144000,174428200,2900,2900,2900,2900,2
20241212,143900,174422400,2900,2900,2900,2895,12
20241212,143800,174387620,2890,2890,2890,2890,199
20241212,143700,173812510,2900,2900,2900,2900,0
20241212,143600,173812510,2900,2900,2900,2900,31
20241212,143500,173722610,2890,2890,2890,2890,0
20241212,143400,173722610,2890,2890,2890,2890,382
20241212,143300,172618630,2885,2885,2885,2885,6
20241212,143200,172601320,2885,2885,2885,2885,172
20241212,143100,172105100,2890,2895,2895,2890,27
20241212,143000,172027065,2895,2895,2895,2895,0
20241212,142900,172027065,2895,2895,2895,2895,70
20241212,142800,171824415,2895,2895,2895,2895,3
20241212,142700,171815730,2895,2895,2895,2895,2
20241212,142600,171809940,2885,2885,2885,2885,860
20241212,142500,169328840,2880,2890,2890,2880,12410
20241212,142400,133515710,2895,2895,2895,2895,354
20241212,142300,132490880,2890,2890,2890,2890,0
20241212,142200,132490880,2890,2890,2890,2890,0
20241212,142100,132490880,2890,2890,2890,2890,226
20241212,142000,131837740,2895,2895,2895,2895,40
20241212,141900,131721940,2890,2890,2890,2890,134
20241212,141800,131334680,2890,2890,2890,2890,199
20241212,141700,130759570,2890,2890,2890,2890,0
20241212,141600,130759570,2890,2890,2890,2890,0
20241212,141500,130759570,2890,2890,2890,2890,0
20241212,141400,130759570,2890,2890,2890,2890,195
20241212,141300,130196020,2890,2890,2890,2890,0
20241212,141200,130196020,2890,2890,2890,2890,204
20241212,141100,129606460,2890,2890,2890,2890,35
20241212,141000,129505310,2890,2890,2890,2890,35
20241212,140900,129404160,2895,2890,2895,2890,252
20241212,140800,128675830,2895,2895,2895,2895,0
20241212,140700,128675830,2895,2895,2895,2895,0
20241212,140600,128675830,2895,2895,2895,2895,0
20241212,140500,128675830,2895,2895,2895,2895,10
20241212,140400,128646880,2895,2895,2895,2895,1
20241212,140300,128643985,2890,2890,2890,2890,0
20241212,140200,128643985,2890,2890,2890,2890,0
20241212,140100,128643985,2890,2890,2890,2890,0
20241212,140000,128643985,2890,2890,2890,2890,0
20241212,135900,128643985,2890,2890,2890,2890,0
20241212,135800,128643985,2890,2890,2890,2890,695
20241212,135700,126635435,2890,2890,2890,2890,0
20241212,135600,126635435,2890,2890,2890,2890,14
20241212,135500,126594975,2890,2890,2890,2890,0
20241212,135400,126594975,2890,2890,2890,2890,0
20241212,135300,126594975,2890,2890,2890,2890,0
20241212,135200,126594975,2890,2890,2890,2890,0
20241212,135100,126594975,2890,2890,2890,2890,0
20241212,135000,126594975,2890,2890,2890,2890,0
20241212,134900,126594975,2890,2890,2890,2890,84
20241212,134800,126352215,2900,2900,2900,2900,2
20241212,134700,126346415,2900,2900,2900,2900,5
20241212,134600,126331915,2895,2895,2895,2895,289
20241212,134500,125495260,2895,2895,2895,2895,0
20241212,134400,125495260,2895,2895,2895,2895,3496
20241212,134300,115374340,2895,2895,2895,2895,0
20241212,134200,115374340,2895,2895,2895,2895,0
20241212,134100,115374340,2895,2890,2895,2890,4107
20241212,134000,103495420,2890,2890,2890,2890,10
20241212,133900,103466520,2890,2890,2890,2890,20
20241212,133800,103408720,2890,2890,2890,2890,0
20241212,133700,103408720,2890,2890,2890,2890,1
20241212,133600,103405830,2890,2890,2890,2890,2
20241212,133500,103400050,2890,2890,2890,2890,0
20241212,133400,103400050,2890,2890,2890,2890,0
20241212,133300,103400050,2890,2890,2890,2890,10
20241212,133200,103371150,2890,2890,2890,2890,0
20241212,133100,103371150,2890,2890,2890,2890,173
20241212,133000,102871180,2890,2885,2890,2885,22
20241212,132900,102807705,2885,2890,2890,2885,579
20241212,132800,101137285,2885,2885,2885,2885,70
20241212,132700,100935335,2885,2885,2885,2885,62
20241212,132600,100756465,2885,2885,2885,2885,62
20241212,132500,100577595,2885,2885,2885,2885,62
20241212,132400,100398725,2885,2885,2885,2885,62
20241212,132300,100219855,2890,2885,2890,2885,80
20241212,132200,99988965,2890,2885,2890,2885,72
20241212,132100,99781195,2890,2885,2890,2885,76
20241212,132000,99561885,2885,2885,2885,2885,291
20241212,131900,98722350,2885,2885,2885,2885,21
20241212,131800,98661765,2890,2890,2890,2890,24
20241212,131700,98592405,2890,2890,2890,2890,100
20241212,131600,98303405,2885,2885,2885,2885,0
20241212,131500,98303405,2885,2885,2885,2885,0
20241212,131400,98303405,2885,2885,2885,2885,0
20241212,131300,98303405,2885,2885,2885,2885,100
20241212,131200,98014905,2885,2885,2885,2885,0
20241212,131100,98014905,2885,2885,2885,2885,633
20241212,131000,96188700,2885,2885,2885,2885,0
20241212,130900,96188700,2885,2885,2885,2885,0
20241212,130800,96188700,2885,2885,2885,2885,741
20241212,130700,94050915,2890,2890,2890,2890,0
20241212,130600,94050915,2890,2890,2890,2890,0
20241212,130500,94050915,2890,2890,2890,2890,0
20241212,130400,94050915,2890,2890,2890,2890,32
20241212,130300,93958435,2890,2890,2890,2890,51
20241212,130200,93811045,2885,2885,2885,2885,0
20241212,130100,93811045,2885,2885,2885,2885,0
20241212,130000,93811045,2885,2885,2885,2885,307
20241212,125900,92925350,2890,2890,2890,2890,0
20241212,125800,92925350,2890,2890,2890,2890,0
20241212,125700,92925350,2890,2890,2890,2890,2
20241212,125600,92919570,2890,2890,2890,2890,17
20241212,125500,92870440,2890,2890,2890,2890,0
20241212,125400,92870440,2890,2890,2890,2890,49
20241212,125300,92728830,2885,2885,2885,2885,0
20241212,125200,92728830,2885,2885,2885,2885,1493
20241212,125100,88421525,2890,2890,2890,2890,0
20241212,125000,88421525,2890,2890,2890,2890,9
20241212,124900,88395515,2890,2890,2890,2890,20
20241212,124800,88337715,2890,2890,2890,2890,18
20241212,124700,88285695,2890,2890,2890,2890,3
20241212,124600,88277025,2890,2890,2890,2890,2
20241212,124500,88271245,2885,2885,2885,2885,0
20241212,124400,88271245,2885,2885,2885,2885,0
20241212,124300,88271245,2885,2885,2885,2885,395
20241212,124200,87131670,2890,2890,2890,2890,500
20241212,124100,85686670,2890,2890,2890,2890,0
20241212,124000,85686670,2890,2890,2890,2890,3
20241212,123900,85678000,2890,2890,2890,2890,0
20241212,123800,85678000,2890,2890,2890,2890,501
20241212,123700,84230110,2890,2890,2890,2890,1
20241212,123600,84227220,2890,2890,2890,2890,807
20241212,123500,81894990,2885,2890,2890,2885,559
20241212,123400,80279775,2885,2885,2885,2885,9
20241212,123300,80253810,2890,2890,2890,2890,500
20241212,123200,78808810,2890,2885,2890,2885,1159
20241212,123100,75461595,2890,2890,2890,2890,20
20241212,123000,75403795,2890,2890,2890,2890,0
20241212,122900,75403795,2890,2890,2890,2890,10
20241212,122800,75374895,2890,2890,2890,2890,3
20241212,122700,75366225,2890,2890,2890,2890,57
20241212,122600,75201495,2895,2895,2895,2895,0
20241212,122500,75201495,2895,2895,2895,2895,0
20241212,122400,75201495,2895,2895,2895,2895,0
20241212,122300,75201495,2895,2895,2895,2895,0
20241212,122200,75201495,2895,2895,2895,2895,8
20241212,122100,75178335,2895,2895,2895,2895,40
20241212,122000,75062535,2895,2895,2895,2895,200
20241212,121900,74483535,2895,2895,2895,2895,0
20241212,121800,74483535,2895,2895,2895,2895,1
20241212,121700,74480640,2895,2895,2895,2895,0
20241212,121600,74480640,2895,2895,2895,2895,0
20241212,121500,74480640,2895,2895,2895,2895,70
20241212,121400,74277990,2895,2895,2895,2895,1
20241212,121300,74275095,2890,2890,2890,2890,0
20241212,121200,74275095,2890,2890,2890,2890,789
20241212,121100,71994885,2890,2890,2890,2890,0
20241212,121000,71994885,2890,2890,2890,2890,0
20241212,120900,71994885,2890,2890,2890,2890,0
20241212,120800,71994885,2890,2890,2890,2890,92
20241212,120700,71729005,2890,2890,2890,2890,0
20241212,120600,71729005,2890,2890,2890,2890,0
20241212,120500,71729005,2890,2890,2890,2890,4
20241212,120400,71717445,2890,2890,2890,2890,0
20241212,120300,71717445,2890,2890,2890,2890,0
20241212,120200,71717445,2890,2890,2890,2890,0
20241212,120100,71717445,2890,2895,2895,2890,361
20241212,120000,70674150,2890,2890,2890,2890,0
20241212,115900,70674150,2890,2890,2890,2890,0
20241212,115800,70674150,2890,2890,2890,2890,0
20241212,115700,70674150,2890,2890,2890,2890,0
20241212,115600,70674150,2890,2890,2890,2890,67
20241212,115500,70480520,2890,2890,2890,2890,0
20241212,115400,70480520,2890,2890,2890,2890,34
20241212,115300,70382260,2895,2895,2895,2895,0
20241212,115200,70382260,2895,2895,2895,2895,65
20241212,115100,70194085,2890,2895,2895,2890,494
20241212,115000,68766420,2895,2895,2895,2895,20
20241212,114900,68708520,2895,2895,2895,2895,2
20241212,114800,68702730,2890,2890,2890,2890,0
20241212,114700,68702730,2890,2890,2890,2890,0
20241212,114600,68702730,2890,2890,2890,2890,7
20241212,114500,68682500,2890,2890,2890,2890,1000
20241212,114400,65792500,2895,2895,2895,2895,30
20241212,114300,65705650,2895,2895,2895,2895,0
20241212,114200,65705650,2895,2895,2895,2895,0
20241212,114100,65705650,2895,2895,2895,2895,0
20241212,114000,65705650,2895,2895,2895,2895,50
20241212,113900,65560900,2890,2890,2890,2890,100
20241212,113800,65271900,2890,2895,2895,2890,702
20241212,113700,63242620,2895,2895,2895,2895,70
20241212,113600,63039970,2895,2895,2895,2895,0
20241212,113500,63039970,2895,2895,2895,2895,5
20241212,113400,63025495,2890,2890,2890,2890,0
20241212,113300,63025495,2890,2890,2890,2890,49
20241212,113200,62883885,2895,2895,2895,2895,10
20241212,113100,62854935,2895,2895,2895,2895,0
20241212,113000,62854935,2895,2895,2895,2895,0
20241212,112900,62854935,2895,2895,2895,2895,0
20241212,112800,62854935,2895,2895,2895,2895,30
20241212,112700,62768085,2895,2895,2895,2895,350
20241212,112600,61754835,2890,2890,2890,2890,0
20241212,112500,61754835,2890,2890,2890,2890,603
20241212,112400,60012165,2895,2895,2895,2895,1
20241212,112300,60009270,2895,2895,2895,2895,11
20241212,112200,59977425,2895,2895,2895,2895,0
20241212,112100,59977425,2895,2895,2895,2895,0
20241212,112000,59977425,2895,2895,2895,2895,36
20241212,111900,59873205,2895,2895,2895,2895,0
20241212,111800,59873205,2895,2895,2895,2895,0
20241212,111700,59873205,2895,2895,2895,2895,0
20241212,111600,59873205,2895,2895,2895,2895,1
20241212,111500,59870310,2895,2895,2895,2895,40
20241212,111400,59754510,2895,2895,2895,2895,0
20241212,111300,59754510,2895,2895,2895,2895,20
20241212,111200,59696610,2890,2890,2890,2890,0
20241212,111100,59696610,2890,2890,2890,2890,468
20241212,111000,58344090,2895,2895,2895,2895,0
20241212,110900,58344090,2895,2895,2895,2895,10
20241212,110800,58315140,2890,2890,2890,2890,0
20241212,110700,58315140,2890,2895,2895,2890,103
20241212,110600,58017465,2900,2900,2900,2900,100
20241212,110500,57727465,2900,2890,2900,2890,401
20241212,110400,56568315,2890,2890,2890,2890,0
20241212,110300,56568315,2890,2890,2890,2890,0
20241212,110200,56568315,2890,2890,2890,2890,150
20241212,110100,56134815,2890,2890,2890,2890,626
20241212,110000,54325675,2890,2890,2890,2890,0
20241212,105900,54325675,2890,2890,2890,2890,0
20241212,105800,54325675,2890,2895,2895,2890,119
20241212,105700,53981670,2895,2895,2895,2895,12
20241212,105600,53946930,2895,2895,2895,2890,5685
20241212,105500,37491555,2895,2895,2895,2895,93
20241212,105400,37222320,2900,2900,2900,2900,0
20241212,105300,37222320,2900,2900,2900,2900,0
20241212,105200,37222320,2900,2900,2900,2900,0
20241212,105100,37222320,2900,2895,2900,2895,175
20241212,105000,36715670,2900,2900,2900,2900,88
20241212,104900,36460470,2895,2895,2895,2895,417
20241212,104800,35253255,2895,2895,2895,2895,10
20241212,104700,35224305,2895,2895,2895,2895,0
20241212,104600,35224305,2895,2895,2895,2895,0
20241212,104500,35224305,2895,2900,2900,2895,545
20241212,104400,33646030,2900,2900,2900,2900,0
20241212,104300,33646030,2900,2900,2900,2900,0
20241212,104200,33646030,2900,2900,2900,2900,0
20241212,104100,33646030,2900,2900,2900,2900,21
20241212,104000,33585130,2900,2900,2900,2900,1
20241212,103900,33582230,2900,2900,2900,2900,0
20241212,103800,33582230,2900,2900,2900,2900,2
20241212,103700,33576430,2900,2900,2900,2900,0
20241212,103600,33576430,2900,2900,2900,2900,0
20241212,103500,33576430,2900,2900,2900,2900,0
20241212,103400,33576430,2900,2900,2900,2900,0
20241212,103300,33576430,2900,2900,2900,2900,0
20241212,103200,33576430,2900,2900,2900,2900,3
20241212,103100,33567730,2895,2900,2900,2895,551
20241212,103000,31972570,2900,2900,2900,2900,0
20241212,102900,31972570,2900,2900,2900,2900,0
20241212,102800,31972570,2900,2900,2900,2900,20
20241212,102700,31914570,2900,2895,2900,2895,363
20241212,102600,30863680,2900,2900,2900,2900,0
20241212,102500,30863680,2900,2900,2900,2900,0
20241212,102400,30863680,2900,2900,2900,2900,0
20241212,102300,30863680,2900,2900,2900,2900,120
20241212,102200,30515680,2900,2900,2900,2900,3
20241212,102100,30506980,2895,2895,2895,2895,0
20241212,102000,30506980,2895,2895,2895,2895,0
20241212,101900,30506980,2895,2895,2895,2895,29
20241212,101800,30423025,2895,2895,2895,2895,100
20241212,101700,30133525,2900,2900,2900,2900,104
20241212,101600,29831925,2900,2900,2900,2900,0
20241212,101500,29831925,2900,2900,2900,2900,0
20241212,101400,29831925,2900,2900,2900,2900,51
20241212,101300,29684025,2900,2900,2900,2900,25
20241212,101200,29611525,2900,2900,2900,2900,9
20241212,101100,29585425,2895,2895,2895,2895,0
20241212,101000,29585425,2895,2895,2895,2895,2
20241212,100900,29579635,2900,2900,2900,2900,8
20241212,100800,29556435,2900,2900,2900,2900,1
20241212,100700,29553535,2900,2900,2900,2900,101
20241212,100600,29260635,2900,2900,2900,2900,105
20241212,100500,28956135,2900,2900,2900,2900,1
20241212,100400,28953235,2900,2900,2900,2900,1
20241212,100300,28950335,2900,2900,2900,2900,3
20241212,100200,28941635,2900,2900,2900,2895,14
20241212,100100,28901090,2900,2900,2900,2900,0
20241212,100000,28901090,2900,2900,2900,2900,0
20241212,095900,28901090,2900,2900,2900,2900,22
20241212,095800,28837290,2900,2900,2900,2900,0
20241212,095700,28837290,2900,2900,2900,2900,0
20241212,095600,28837290,2900,2900,2900,2900,6
20241212,095500,28819890,2900,2900,2900,2900,6
20241212,095400,28802490,2900,2900,2900,2900,1
20241212,095300,28799590,2900,2900,2900,2900,0
20241212,095200,28799590,2900,2895,2900,2895,11
20241212,095100,28767720,2900,2900,2900,2895,131
20241212,095000,28387920,2900,2900,2900,2900,2
20241212,094900,28382120,2895,2895,2895,2895,26
20241212,094800,28306850,2900,2905,2905,2900,22
20241212,094700,28243040,2900,2900,2905,2900,141
20241212,094600,27834135,2905,2900,2905,2900,810
20241212,094500,25485130,2905,2905,2905,2905,0
20241212,094400,25485130,2905,2905,2905,2905,0
20241212,094300,25485130,2905,2905,2905,2905,100
20241212,094200,25194630,2900,2905,2905,2900,10
20241212,094100,25165625,2905,2905,2905,2905,60
20241212,094000,24991325,2905,2905,2905,2905,3
20241212,093900,24982610,2905,2905,2905,2905,13
20241212,093800,24944845,2900,2900,2900,2900,458
20241212,093700,23616645,2900,2900,2900,2900,0
20241212,093600,23616645,2900,2900,2900,2900,47
20241212,093500,23480345,2900,2905,2905,2900,3142
20241212,093400,14368355,2905,2905,2905,2900,83
20241212,093300,14127590,2905,2905,2905,2905,39
20241212,093200,14014295,2905,2905,2905,2905,20
20241212,093100,13956195,2905,2905,2905,2905,20
20241212,093000,13898095,2905,2905,2905,2905,3
20241212,092900,13889380,2905,2905,2905,2905,13
20241212,092800,13851615,2905,2905,2905,2905,83
20241212,092700,13610500,2905,2905,2905,2905,4
20241212,092600,13598880,2905,2905,2905,2905,63
20241212,092500,13415865,2910,2905,2910,2905,7
20241212,092400,13395520,2910,2910,2910,2905,654
20241212,092300,11495630,2910,2910,2910,2905,216
20241212,092200,10867640,2905,2905,2905,2905,30
20241212,092100,10780490,2905,2905,2905,2905,50
20241212,092000,10635240,2905,2905,2910,2905,5
20241212,091900,10620705,2910,2910,2910,2910,5
20241212,091800,10606155,2910,2905,2910,2905,19
20241212,091700,10550875,2910,2905,2910,2905,180
20241212,091600,10027950,2900,2900,2900,2900,39
20241212,091500,9914850,2900,2900,2900,2900,600
20241212,091400,8174850,2900,2900,2900,2900,197
20241212,091300,7603550,2895,2900,2900,2895,323
20241212,091200,6667250,2900,2900,2900,2900,195
20241212,091100,6101750,2905,2900,2905,2900,11
20241212,091000,6069820,2900,2895,2900,2895,212
20241212,090900,5455120,2895,2895,2895,2895,100
20241212,090800,5165620,2895,2900,2900,2895,92
20241212,090700,4898865,2900,2900,2900,2900,12
20241212,090600,4864065,2905,2905,2905,2905,35
20241212,090500,4762390,2905,2905,2905,2905,1
20241212,090400,4759485,2905,2895,2905,2890,12
20241212,090300,4724770,2900,2900,2900,2900,64
20241212,090200,4539170,2890,2905,2905,2890,9
20241212,090100,4513070,2880,2885,2910,2880,46
20241212,090000,4380480,2880,2880,2880,2880,1521