KissMeData/007810/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,184900,615453320,8840,8840,8840,8840,2571
20241212,184800,615453320,8840,8840,8840,8840,0
20241212,184700,615453320,8840,8840,8840,8840,0
20241212,184600,615453320,8840,8840,8840,8840,0
20241212,184500,615453320,8840,8840,8840,8840,0
20241212,184400,615453320,8840,8840,8840,8840,0
20241212,184300,615453320,8840,8840,8840,8840,0
20241212,184200,615453320,8840,8840,8840,8840,0
20241212,184100,615453320,8840,8840,8840,8840,0
20241212,184000,615453320,8840,8840,8840,8840,0
20241212,183900,615453320,8840,8840,8840,8840,0
20241212,183800,615453320,8840,8840,8840,8840,0
20241212,183700,615453320,8840,8840,8840,8840,0
20241212,183600,615453320,8840,8840,8840,8840,0
20241212,183500,615453320,8840,8840,8840,8840,0
20241212,183400,615453320,8840,8840,8840,8840,0
20241212,183300,615453320,8840,8840,8840,8840,0
20241212,183200,615453320,8840,8840,8840,8840,0
20241212,183100,615453320,8840,8840,8840,8840,0
20241212,183000,615453320,8840,8840,8840,8840,0
20241212,182900,615453320,8840,8840,8840,8840,0
20241212,182800,615453320,8840,8840,8840,8840,0
20241212,182700,615453320,8840,8840,8840,8840,0
20241212,182600,615453320,8840,8840,8840,8840,0
20241212,182500,615453320,8840,8840,8840,8840,0
20241212,182400,615453320,8840,8840,8840,8840,0
20241212,182300,615453320,8840,8840,8840,8840,0
20241212,182200,615453320,8840,8840,8840,8840,0
20241212,182100,615453320,8840,8840,8840,8840,0
20241212,182000,615453320,8840,8840,8840,8840,0
20241212,181900,615453320,8840,8840,8840,8840,2571
20241212,181800,615453320,8840,8840,8840,8840,0
20241212,181700,615453320,8840,8840,8840,8840,0
20241212,181600,615453320,8840,8840,8840,8840,0
20241212,181500,615453320,8840,8840,8840,8840,0
20241212,181400,615453320,8840,8840,8840,8840,0
20241212,181300,615453320,8840,8840,8840,8840,0
20241212,181200,615453320,8840,8840,8840,8840,0
20241212,181100,615453320,8840,8840,8840,8840,0
20241212,181000,615453320,8840,8840,8840,8840,0
20241212,180900,615453320,8840,8840,8840,8840,0
20241212,180800,615453320,8840,8840,8840,8840,0
20241212,180700,615453320,8840,8840,8840,8840,0
20241212,180600,615453320,8840,8840,8840,8840,0
20241212,180500,615453320,8840,8840,8840,8840,0
20241212,180400,615453320,8840,8840,8840,8840,0
20241212,180300,615453320,8840,8840,8840,8840,0
20241212,180200,615453320,8840,8840,8840,8840,0
20241212,180100,615453320,8840,8840,8840,8840,0
20241212,180000,615453320,8840,8840,8840,8840,0
20241212,175900,615453320,8840,8840,8840,8840,0
20241212,175800,615453320,8840,8840,8840,8840,0
20241212,175700,615453320,8840,8840,8840,8840,0
20241212,175600,615453320,8840,8840,8840,8840,0
20241212,175500,615453320,8840,8840,8840,8840,0
20241212,175400,615453320,8840,8840,8840,8840,0
20241212,175300,615453320,8840,8840,8840,8840,0
20241212,175200,615453320,8840,8840,8840,8840,0
20241212,175100,615453320,8840,8840,8840,8840,0
20241212,175000,615453320,8840,8840,8840,8840,0
20241212,174900,615453320,8840,8840,8840,8840,2571
20241212,174800,615453320,8840,8840,8840,8840,0
20241212,174700,615453320,8840,8840,8840,8840,0
20241212,174600,615453320,8840,8840,8840,8840,0
20241212,174500,615453320,8840,8840,8840,8840,0
20241212,174400,615453320,8840,8840,8840,8840,0
20241212,174300,615453320,8840,8840,8840,8840,0
20241212,174200,615453320,8840,8840,8840,8840,0
20241212,174100,615453320,8840,8840,8840,8840,0
20241212,174000,615453320,8840,8840,8840,8840,0
20241212,173900,615453320,8840,8840,8840,8840,0
20241212,173800,615453320,8840,8840,8840,8840,0
20241212,173700,615453320,8840,8840,8840,8840,0
20241212,173600,615453320,8840,8840,8840,8840,0
20241212,173500,615453320,8840,8840,8840,8840,0
20241212,173400,615453320,8840,8840,8840,8840,0
20241212,173300,615453320,8840,8840,8840,8840,0
20241212,173200,615453320,8840,8840,8840,8840,0
20241212,173100,615453320,8840,8840,8840,8840,0
20241212,173000,615453320,8840,8840,8840,8840,0
20241212,172900,615453320,8840,8840,8840,8840,0
20241212,172800,615453320,8840,8840,8840,8840,0
20241212,172700,615453320,8840,8840,8840,8840,0
20241212,172600,615453320,8840,8840,8840,8840,0
20241212,172500,615453320,8840,8840,8840,8840,0
20241212,172400,615453320,8840,8840,8840,8840,0
20241212,172300,615453320,8840,8840,8840,8840,0
20241212,172200,615453320,8840,8840,8840,8840,0
20241212,172100,615453320,8840,8840,8840,8840,0
20241212,172000,615453320,8840,8840,8840,8840,0
20241212,171900,615453320,8840,8840,8840,8840,2571
20241212,171800,615453320,8840,8840,8840,8840,0
20241212,171700,615453320,8840,8840,8840,8840,0
20241212,171600,615453320,8840,8840,8840,8840,0
20241212,171500,615453320,8840,8840,8840,8840,0
20241212,171400,615453320,8840,8840,8840,8840,0
20241212,171300,615453320,8840,8840,8840,8840,0
20241212,171200,615453320,8840,8840,8840,8840,0
20241212,171100,615453320,8840,8840,8840,8840,0
20241212,171000,615453320,8840,8840,8840,8840,0
20241212,170900,615453320,8840,8840,8840,8840,0
20241212,170800,615453320,8840,8840,8840,8840,0
20241212,170700,615453320,8840,8840,8840,8840,0
20241212,170600,615453320,8840,8840,8840,8840,0
20241212,170500,615453320,8840,8840,8840,8840,0
20241212,170400,615453320,8840,8840,8840,8840,0
20241212,170300,615453320,8840,8840,8840,8840,0
20241212,170200,615453320,8840,8840,8840,8840,0
20241212,170100,615453320,8840,8840,8840,8840,0
20241212,170000,615453320,8840,8840,8840,8840,0
20241212,165900,615453320,8840,8840,8840,8840,0
20241212,165800,615453320,8840,8840,8840,8840,0
20241212,165700,615453320,8840,8840,8840,8840,0
20241212,165600,615453320,8840,8840,8840,8840,0
20241212,165500,615453320,8840,8840,8840,8840,0
20241212,165400,615453320,8840,8840,8840,8840,0
20241212,165300,615453320,8840,8840,8840,8840,0
20241212,165200,615453320,8840,8840,8840,8840,0
20241212,165100,615453320,8840,8840,8840,8840,0
20241212,165000,615453320,8840,8840,8840,8840,0
20241212,164900,615453320,8840,8840,8840,8840,2571
20241212,164800,615453320,8840,8840,8840,8840,0
20241212,164700,615453320,8840,8840,8840,8840,0
20241212,164600,615453320,8840,8840,8840,8840,0
20241212,164500,615453320,8840,8840,8840,8840,0
20241212,164400,615453320,8840,8840,8840,8840,0
20241212,164300,615453320,8840,8840,8840,8840,0
20241212,164200,615453320,8840,8840,8840,8840,0
20241212,164100,615453320,8840,8840,8840,8840,0
20241212,164000,615453320,8840,8840,8840,8840,0
20241212,163900,615453320,8840,8840,8840,8840,0
20241212,163800,615453320,8840,8840,8840,8840,0
20241212,163700,615453320,8840,8840,8840,8840,0
20241212,163600,615453320,8840,8840,8840,8840,0
20241212,163500,615453320,8840,8840,8840,8840,0
20241212,163400,615453320,8840,8840,8840,8840,0
20241212,163300,615453320,8840,8840,8840,8840,0
20241212,163200,615453320,8840,8840,8840,8840,0
20241212,163100,615453320,8840,8840,8840,8840,0
20241212,163000,615453320,8840,8840,8840,8840,0
20241212,162900,615453320,8840,8840,8840,8840,0
20241212,162800,615453320,8840,8840,8840,8840,0
20241212,162700,615453320,8840,8840,8840,8840,0
20241212,162600,615453320,8840,8840,8840,8840,0
20241212,162500,615453320,8840,8840,8840,8840,0
20241212,162400,615453320,8840,8840,8840,8840,0
20241212,162300,615453320,8840,8840,8840,8840,0
20241212,162200,615453320,8840,8840,8840,8840,0
20241212,162100,615453320,8840,8840,8840,8840,0
20241212,162000,615453320,8840,8840,8840,8840,0
20241212,161900,615453320,8840,8840,8840,8840,2571
20241212,161800,615453320,8840,8840,8840,8840,0
20241212,161700,615453320,8840,8840,8840,8840,0
20241212,161600,615453320,8840,8840,8840,8840,0
20241212,161500,615453320,8840,8840,8840,8840,0
20241212,161400,615453320,8840,8840,8840,8840,0
20241212,161300,615453320,8840,8840,8840,8840,0
20241212,161200,615453320,8840,8840,8840,8840,0
20241212,161100,615453320,8840,8840,8840,8840,0
20241212,161000,615453320,8840,8840,8840,8840,0
20241212,160900,615453320,8840,8840,8840,8840,0
20241212,160800,615453320,8840,8840,8840,8840,0
20241212,160700,615453320,8840,8840,8840,8840,0
20241212,160600,615453320,8840,8840,8840,8840,0
20241212,160500,615453320,8840,8840,8840,8840,0
20241212,160400,615453320,8840,8840,8840,8840,0
20241212,160300,615453320,8840,8840,8840,8840,0
20241212,160200,615453320,8840,8840,8840,8840,0
20241212,160100,615453320,8840,8840,8840,8840,0
20241212,160000,615453320,8840,8840,8840,8840,0
20241212,155900,615453320,8840,8840,8840,8840,0
20241212,155800,615453320,8840,8840,8840,8840,0
20241212,155700,615453320,8840,8840,8840,8840,0
20241212,155600,615453320,8840,8840,8840,8840,0
20241212,155500,615453320,8840,8840,8840,8840,0
20241212,155400,615453320,8840,8840,8840,8840,0
20241212,155300,615453320,8840,8840,8840,8840,0
20241212,155200,615453320,8840,8840,8840,8840,0
20241212,155100,615453320,8840,8840,8840,8840,0
20241212,155000,615453320,8840,8840,8840,8840,0
20241212,154900,615453320,8840,8840,8840,8840,2571
20241212,154800,615453320,8840,8840,8840,8840,0
20241212,154700,615453320,8840,8840,8840,8840,0
20241212,154600,615453320,8840,8840,8840,8840,0
20241212,154500,615453320,8840,8840,8840,8840,0
20241212,154400,615453320,8840,8840,8840,8840,0
20241212,154300,615453320,8840,8840,8840,8840,0
20241212,154200,615453320,8840,8840,8840,8840,0
20241212,154100,615453320,8840,8840,8840,8840,0
20241212,154000,615453320,8840,8840,8840,8840,0
20241212,153900,615453320,8840,8840,8840,8840,0
20241212,153800,615453320,8840,8840,8840,8840,0
20241212,153700,615453320,8840,8840,8840,8840,0
20241212,153600,615453320,8840,8840,8840,8840,0
20241212,153500,615453320,8840,8840,8840,8840,0
20241212,153400,615453320,8840,8840,8840,8840,0
20241212,153300,615453320,8840,8840,8840,8840,0
20241212,153200,615453320,8840,8840,8840,8840,0
20241212,153100,615453320,8840,8840,8840,8840,0
20241212,153000,615453320,8840,8840,8840,8840,2571
20241212,152900,592725680,8850,8850,8850,8850,0
20241212,152800,592725680,8850,8850,8850,8850,0
20241212,152700,592725680,8850,8850,8850,8850,0
20241212,152600,592725680,8850,8850,8850,8850,0
20241212,152500,592725680,8850,8850,8850,8850,0
20241212,152400,592725680,8850,8850,8850,8850,0
20241212,152300,592725680,8850,8850,8850,8850,0
20241212,152200,592725680,8850,8850,8850,8850,0
20241212,152100,592725680,8850,8850,8850,8850,0
20241212,152000,592725680,8850,8850,8850,8850,0
20241212,151900,592725680,8850,8860,8860,8850,702
20241212,151800,586512930,8850,8850,8850,8850,225
20241212,151700,584521680,8850,8850,8860,8850,63
20241212,151600,583963930,8860,8850,8860,8840,726
20241212,151500,577539560,8840,8840,8840,8840,162
20241212,151400,576107480,8840,8840,8840,8840,597
20241212,151300,570830000,8840,8840,8850,8840,606
20241212,151200,565467850,8840,8850,8850,8830,46
20241212,151100,565061600,8830,8830,8830,8830,105
20241212,151000,564134450,8830,8850,8850,8830,112
20241212,150900,563145470,8830,8840,8850,8830,513
20241212,150800,558608130,8830,8830,8830,8830,58
20241212,150700,558095990,8840,8840,8840,8840,0
20241212,150600,558095990,8840,8830,8840,8830,573
20241212,150500,553032390,8830,8840,8840,8830,3
20241212,150400,553005890,8830,8800,8830,8800,1505
20241212,150300,539732630,8800,8800,8800,8800,399
20241212,150200,536221430,8800,8800,8800,8800,16
20241212,150100,536080630,8810,8810,8820,8810,224
20241212,150000,534107180,8800,8800,8800,8800,135
20241212,145900,532919180,8800,8800,8800,8800,738
20241212,145800,526424780,8800,8800,8800,8800,37
20241212,145700,526099180,8800,8800,8800,8800,87
20241212,145600,525333580,8800,8800,8800,8800,106
20241212,145500,524400780,8800,8800,8800,8800,38
20241212,145400,524066380,8810,8810,8810,8810,156
20241212,145300,522692020,8810,8810,8810,8810,4
20241212,145200,522656780,8810,8810,8810,8810,107
20241212,145100,521714110,8800,8800,8800,8800,12
20241212,145000,521608510,8800,8810,8810,8800,151
20241212,144900,520278940,8810,8810,8810,8810,0
20241212,144800,520278940,8810,8800,8810,8800,347
20241212,144700,517225330,8800,8820,8820,8800,10
20241212,144600,517137230,8790,8790,8790,8790,0
20241212,144500,517137230,8790,8790,8790,8790,38
20241212,144400,516803210,8790,8790,8790,8790,74
20241212,144300,516152750,8840,8790,8840,8790,586
20241212,144200,510990560,8790,8790,8790,8790,0
20241212,144100,510990560,8790,8830,8830,8790,22
20241212,144000,510797060,8840,8830,8840,8830,1306
20241212,143900,499265070,8830,8820,8830,8790,511
20241212,143800,494759210,8790,8790,8810,8790,668
20241212,143700,488887470,8790,8790,8790,8790,0
20241212,143600,488887470,8790,8790,8790,8790,0
20241212,143500,488887470,8790,8830,8830,8790,39
20241212,143400,488544620,8790,8810,8840,8790,2668
20241212,143300,464991920,8820,8790,8820,8790,469
20241212,143200,460862120,8790,8800,8800,8790,189
20241212,143100,459198930,8780,8780,8780,8780,78
20241212,143000,458514090,8780,8780,8780,8780,25
20241212,142900,458294590,8780,8780,8780,8780,726
20241212,142800,451920310,8780,8780,8780,8780,38
20241212,142700,451586670,8800,8800,8800,8800,2
20241212,142600,451569070,8800,8790,8800,8790,102
20241212,142500,450672470,8790,8780,8830,8780,266
20241212,142400,448329930,8830,8820,8830,8820,11
20241212,142300,448232890,8830,8810,8830,8800,504
20241212,142200,443797220,8810,8810,8820,8810,292
20241212,142100,441223700,8810,8790,8810,8780,1438
20241212,142000,428572740,8770,8780,8800,8770,1069
20241212,141900,419174510,8780,8780,8780,8780,370
20241212,141800,415925910,8770,8770,8770,8770,75
20241212,141700,415268160,8770,8770,8780,8770,44
20241212,141600,414882130,8770,8740,8770,8740,657
20241212,141500,409124590,8740,8730,8740,8730,26
20241212,141400,408897440,8740,8740,8740,8740,1
20241212,141300,408888700,8730,8730,8730,8730,274
20241212,141200,406496680,8760,8760,8760,8760,1
20241212,141100,406487920,8750,8740,8750,8720,473
20241212,141000,402350950,8710,8710,8710,8710,28
20241212,140900,402107070,8710,8710,8710,8710,13
20241212,140800,401993840,8750,8750,8750,8750,100
20241212,140700,401118840,8710,8710,8710,8710,57
20241212,140600,400622370,8750,8750,8750,8750,0
20241212,140500,400622370,8750,8750,8750,8750,0
20241212,140400,400622370,8750,8750,8750,8750,10
20241212,140300,400534870,8720,8720,8720,8720,0
20241212,140200,400534870,8720,8720,8720,8720,3
20241212,140100,400508710,8720,8720,8720,8720,0
20241212,140000,400508710,8720,8720,8720,8720,3
20241212,135900,400482550,8710,8710,8710,8710,0
20241212,135800,400482550,8710,8710,8710,8710,0
20241212,135700,400482550,8710,8750,8750,8710,320
20241212,135600,397683870,8750,8750,8750,8750,21
20241212,135500,397500120,8750,8750,8750,8750,275
20241212,135400,395093870,8740,8740,8740,8730,90
20241212,135300,394307280,8730,8730,8730,8730,1
20241212,135200,394298550,8730,8720,8730,8720,563
20241212,135100,389384830,8690,8690,8690,8690,0
20241212,135000,389384830,8690,8690,8690,8690,10
20241212,134900,389297930,8690,8730,8730,8690,178
20241212,134800,387746270,8730,8730,8730,8730,6
20241212,134700,387693890,8690,8690,8690,8690,919
20241212,134600,379707780,8690,8720,8740,8690,315
20241212,134500,376956860,8710,8710,8720,8680,653
20241212,134400,371270300,8700,8700,8700,8700,0
20241212,134300,371270300,8700,8700,8700,8700,41
20241212,134200,370913600,8690,8690,8690,8690,0
20241212,134100,370913600,8690,8690,8690,8690,431
20241212,134000,367168210,8660,8660,8660,8660,45
20241212,133900,366778510,8650,8650,8650,8650,0
20241212,133800,366778510,8650,8650,8650,8650,2
20241212,133700,366761210,8650,8650,8650,8650,2
20241212,133600,366743910,8650,8650,8650,8650,2
20241212,133500,366726610,8650,8650,8650,8650,2
20241212,133400,366709310,8680,8670,8680,8670,274
20241212,133300,364331780,8640,8640,8660,8640,144
20241212,133200,363085000,8640,8640,8640,8640,0
20241212,133100,363085000,8640,8640,8640,8640,55
20241212,133000,362609800,8640,8640,8640,8640,1
20241212,132900,362601160,8640,8640,8640,8640,3
20241212,132800,362575240,8640,8670,8670,8640,38
20241212,132700,362246140,8660,8640,8660,8640,43
20241212,132600,361873820,8650,8650,8650,8650,86
20241212,132500,361129920,8630,8630,8630,8630,2
20241212,132400,361112660,8630,8630,8630,8630,0
20241212,132300,361112660,8630,8640,8640,8630,70
20241212,132200,360508110,8640,8630,8640,8630,100
20241212,132100,359644940,8620,8620,8620,8620,1
20241212,132000,359636320,8620,8620,8620,8620,38
20241212,131900,359308760,8630,8630,8630,8630,0
20241212,131800,359308760,8630,8620,8630,8620,115
20241212,131700,358317300,8610,8610,8610,8610,19
20241212,131600,358153710,8610,8610,8610,8610,0
20241212,131500,358153710,8610,8610,8610,8610,40
20241212,131400,357809310,8610,8610,8610,8610,0
20241212,131300,357809310,8610,8610,8610,8610,0
20241212,131200,357809310,8610,8600,8610,8600,224
20241212,131100,355882590,8600,8600,8600,8600,805
20241212,131000,348959590,8600,8600,8600,8600,0
20241212,130900,348959590,8600,8600,8610,8600,126
20241212,130800,347875250,8600,8600,8600,8600,18
20241212,130700,347720450,8610,8610,8610,8610,1
20241212,130600,347711840,8600,8600,8600,8600,19
20241212,130500,347548440,8600,8600,8600,8600,10
20241212,130400,347462440,8610,8610,8610,8610,1
20241212,130300,347453830,8600,8600,8600,8600,43
20241212,130200,347084030,8600,8610,8610,8600,89
20241212,130100,346318400,8600,8600,8600,8600,7
20241212,130000,346258200,8600,8600,8600,8600,0
20241212,125900,346258200,8600,8600,8600,8600,6
20241212,125800,346206600,8600,8590,8600,8590,155
20241212,125700,344873660,8590,8590,8600,8590,66
20241212,125600,344306710,8600,8600,8600,8600,0
20241212,125500,344306710,8600,8590,8600,8590,2
20241212,125400,344289520,8600,8590,8600,8590,21
20241212,125300,344109110,8600,8590,8600,8590,57
20241212,125200,343619460,8600,8600,8600,8600,0
20241212,125100,343619460,8600,8600,8600,8600,0
20241212,125000,343619460,8600,8600,8600,8600,0
20241212,124900,343619460,8600,8600,8600,8600,67
20241212,124800,343043260,8600,8600,8600,8600,13
20241212,124700,342931460,8600,8600,8600,8600,2
20241212,124600,342914260,8600,8600,8600,8600,50
20241212,124500,342484260,8600,8600,8600,8600,136
20241212,124400,341314660,8600,8600,8600,8600,67
20241212,124300,340738460,8600,8600,8600,8600,0
20241212,124200,340738460,8600,8600,8600,8600,0
20241212,124100,340738460,8600,8600,8600,8600,4
20241212,124000,340704060,8580,8580,8580,8580,0
20241212,123900,340704060,8580,8600,8600,8580,101
20241212,123800,339836960,8590,8590,8590,8590,5
20241212,123700,339794010,8600,8600,8600,8600,0
20241212,123600,339794010,8600,8610,8610,8590,62
20241212,123500,339260260,8580,8580,8580,8580,39
20241212,123400,338925640,8600,8600,8600,8600,0
20241212,123300,338925640,8600,8600,8600,8600,169
20241212,123200,337472240,8580,8590,8600,8580,142
20241212,123100,336251990,8580,8590,8590,8580,138
20241212,123000,335067470,8580,8590,8590,8580,2
20241212,122900,335050300,8580,8590,8590,8580,123
20241212,122800,333993750,8580,8580,8580,8580,508
20241212,122700,329635110,8580,8580,8580,8580,0
20241212,122600,329635110,8580,8570,8580,8570,89
20241212,122500,328871570,8570,8570,8570,8570,12
20241212,122400,328768730,8580,8580,8580,8580,0
20241212,122300,328768730,8580,8580,8580,8580,0
20241212,122200,328768730,8580,8580,8580,8580,36
20241212,122100,328459850,8590,8590,8590,8590,0
20241212,122000,328459850,8590,8590,8590,8590,29
20241212,121900,328210740,8590,8590,8590,8590,2
20241212,121800,328193560,8600,8600,8600,8600,16
20241212,121700,328055960,8600,8600,8600,8600,2
20241212,121600,328038760,8600,8600,8600,8600,2
20241212,121500,328021560,8600,8580,8600,8570,797
20241212,121400,321181200,8580,8580,8580,8580,0
20241212,121300,321181200,8580,8580,8580,8580,16
20241212,121200,321043920,8580,8580,8580,8580,0
20241212,121100,321043920,8580,8580,8590,8580,73
20241212,121000,320417570,8580,8580,8580,8580,12
20241212,120900,320314610,8580,8580,8580,8580,247
20241212,120800,318195350,8590,8590,8590,8590,5
20241212,120700,318152400,8580,8590,8590,8580,450
20241212,120600,314287260,8600,8600,8600,8600,0
20241212,120500,314287260,8600,8600,8600,8600,0
20241212,120400,314287260,8600,8610,8610,8590,57
20241212,120300,313797150,8600,8600,8600,8600,100
20241212,120200,312937150,8610,8600,8610,8600,81
20241212,120100,312240530,8600,8600,8600,8600,1
20241212,120000,312231930,8600,8610,8610,8600,4
20241212,115900,312197520,8600,8600,8600,8600,11
20241212,115800,312102920,8610,8600,8610,8600,55
20241212,115700,311629860,8600,8610,8610,8600,15
20241212,115600,311500830,8600,8600,8610,8600,164
20241212,115500,310089810,8600,8610,8610,8590,544
20241212,115400,305411540,8610,8610,8610,8610,4
20241212,115300,305377100,8620,8620,8620,8620,0
20241212,115200,305377100,8620,8620,8620,8620,1
20241212,115100,305368480,8620,8620,8620,8620,19
20241212,115000,305204700,8630,8630,8640,8630,30
20241212,114900,304945790,8620,8610,8620,8610,143
20241212,114800,303714190,8600,8630,8630,8590,3725
20241212,114700,271647850,8630,8640,8640,8630,11
20241212,114600,271552890,8630,8630,8630,8630,17
20241212,114500,271406180,8630,8630,8630,8630,46
20241212,114400,271009200,8630,8630,8630,8630,0
20241212,114300,271009200,8630,8630,8630,8630,6
20241212,114200,270957420,8630,8630,8630,8630,0
20241212,114100,270957420,8630,8630,8630,8630,16
20241212,114000,270819340,8630,8650,8650,8630,893
20241212,113900,263097780,8650,8650,8650,8650,20
20241212,113800,262924780,8650,8670,8670,8650,324
20241212,113700,260116480,8670,8670,8670,8670,245
20241212,113600,257992330,8670,8670,8670,8670,100
20241212,113500,257125330,8670,8670,8670,8670,165
20241212,113400,255694780,8680,8670,8680,8670,144
20241212,113300,254446000,8670,8670,8670,8670,10
20241212,113200,254359300,8670,8670,8670,8670,21
20241212,113100,254177230,8670,8670,8670,8670,29
20241212,113000,253925800,8670,8670,8670,8650,113
20241212,112900,252947290,8650,8650,8650,8650,0
20241212,112800,252947290,8650,8650,8650,8650,0
20241212,112700,252947290,8650,8660,8690,8650,176
20241212,112600,251422450,8650,8650,8650,8650,10
20241212,112500,251335950,8660,8660,8660,8660,0
20241212,112400,251335950,8660,8660,8660,8660,15
20241212,112300,251206050,8660,8660,8660,8660,88
20241212,112200,250443970,8660,8660,8660,8660,64
20241212,112100,249889730,8660,8660,8660,8660,14
20241212,112000,249768490,8660,8660,8660,8660,90
20241212,111900,248989090,8660,8670,8670,8660,70
20241212,111800,248382300,8660,8660,8660,8660,48
20241212,111700,247966620,8660,8660,8660,8660,30
20241212,111600,247706820,8660,8660,8660,8660,39
20241212,111500,247369080,8660,8660,8660,8660,9
20241212,111400,247291140,8660,8660,8660,8660,12
20241212,111300,247187220,8660,8660,8660,8660,0
20241212,111200,247187220,8660,8660,8660,8660,0
20241212,111100,247187220,8660,8660,8660,8660,1
20241212,111000,247178560,8670,8650,8670,8650,113
20241212,110900,246200180,8660,8660,8660,8660,383
20241212,110800,242883400,8660,8670,8670,8660,578
20241212,110700,237873730,8680,8680,8680,8670,29
20241212,110600,237622160,8680,8680,8680,8680,0
20241212,110500,237622160,8680,8680,8680,8680,0
20241212,110400,237622160,8680,8680,8680,8680,6
20241212,110300,237570080,8700,8700,8700,8700,1
20241212,110200,237561380,8680,8680,8680,8680,100
20241212,110100,236693380,8690,8690,8690,8690,110
20241212,110000,235737480,8680,8680,8680,8680,0
20241212,105900,235737480,8680,8680,8680,8680,0
20241212,105800,235737480,8680,8680,8680,8680,0
20241212,105700,235737480,8680,8680,8680,8680,0
20241212,105600,235737480,8680,8680,8680,8680,103
20241212,105500,234843440,8660,8660,8660,8660,105
20241212,105400,233934140,8690,8690,8690,8690,13
20241212,105300,233821170,8660,8660,8660,8660,5
20241212,105200,233777870,8660,8690,8690,8650,362
20241212,105100,230643390,8690,8700,8700,8690,100
20241212,105000,229774140,8730,8740,8750,8730,575
20241212,104900,224748540,8730,8740,8740,8730,159
20241212,104800,223359350,8730,8700,8730,8700,102
20241212,104700,222468950,8700,8700,8700,8700,1
20241212,104600,222460250,8700,8700,8700,8700,63
20241212,104500,221912150,8730,8730,8730,8700,1095
20241212,104400,212383780,8730,8730,8730,8730,115
20241212,104300,211379830,8700,8720,8720,8700,379
20241212,104200,208078530,8720,8720,8720,8720,44
20241212,104100,207694850,8660,8700,8710,8660,831
20241212,104000,200461710,8690,8690,8690,8690,0
20241212,103900,200461710,8690,8690,8690,8690,0
20241212,103800,200461710,8690,8690,8690,8690,0
20241212,103700,200461710,8690,8690,8690,8690,0
20241212,103600,200461710,8690,8680,8690,8680,95
20241212,103500,199636740,8650,8650,8650,8650,0
20241212,103400,199636740,8650,8650,8650,8650,0
20241212,103300,199636740,8650,8650,8650,8650,31
20241212,103200,199368590,8650,8650,8650,8650,0
20241212,103100,199368590,8650,8650,8650,8650,0
20241212,103000,199368590,8650,8650,8650,8650,0
20241212,102900,199368590,8650,8650,8650,8650,103
20241212,102800,198477640,8640,8640,8640,8640,0
20241212,102700,198477640,8640,8640,8640,8640,83
20241212,102600,197760520,8640,8630,8640,8630,57
20241212,102500,197268510,8650,8650,8650,8650,11
20241212,102400,197173360,8620,8620,8620,8620,0
20241212,102300,197173360,8620,8620,8620,8620,495
20241212,102200,192906460,8620,8620,8620,8620,1
20241212,102100,192897840,8600,8600,8600,8600,0
20241212,102000,192897840,8600,8600,8610,8590,919
20241212,101900,184988630,8610,8630,8630,8610,553
20241212,101800,180218910,8630,8630,8630,8630,0
20241212,101700,180218910,8630,8630,8630,8630,0
20241212,101600,180218910,8630,8630,8630,8630,1
20241212,101500,180210280,8630,8630,8630,8630,0
20241212,101400,180210280,8630,8630,8630,8630,50
20241212,101300,179778780,8630,8630,8630,8630,161
20241212,101200,178389350,8630,8630,8630,8630,59
20241212,101100,177880180,8630,8630,8630,8630,79
20241212,101000,177198410,8630,8660,8660,8630,498
20241212,100900,172892430,8660,8660,8660,8660,2
20241212,100800,172875110,8660,8660,8660,8660,35
20241212,100700,172572010,8670,8690,8690,8670,16
20241212,100600,172433250,8700,8690,8700,8690,11
20241212,100500,172337580,8670,8670,8670,8670,34
20241212,100400,172042800,8670,8670,8670,8670,37
20241212,100300,171722010,8670,8670,8670,8670,0
20241212,100200,171722010,8670,8670,8670,8670,45
20241212,100100,171331860,8660,8680,8680,8660,479
20241212,100000,167180810,8670,8670,8670,8670,0
20241212,095900,167180810,8670,8670,8670,8670,94
20241212,095800,166365830,8670,8670,8670,8670,0
20241212,095700,166365830,8670,8710,8710,8670,43
20241212,095600,165992980,8660,8710,8710,8660,15
20241212,095500,165863030,8660,8660,8660,8660,0
20241212,095400,165863030,8660,8660,8660,8660,217
20241212,095300,163983810,8660,8660,8660,8660,171
20241212,095200,162502950,8680,8640,8680,8640,398
20241212,095100,159056730,8650,8680,8680,8650,1566
20241212,095000,145487390,8680,8710,8710,8680,423
20241212,094900,141814060,8700,8760,8760,8700,1443
20241212,094800,129253620,8710,8720,8720,8710,485
20241212,094700,125026910,8730,8720,8730,8720,312
20241212,094600,122303270,8730,8730,8730,8730,400
20241212,094500,118811270,8770,8770,8770,8770,0
20241212,094400,118811270,8770,8770,8770,8770,0
20241212,094300,118811270,8770,8770,8770,8770,8
20241212,094200,118741110,8770,8770,8770,8770,10
20241212,094100,118653410,8770,8770,8770,8770,34
20241212,094000,118355230,8750,8760,8760,8720,1619
20241212,093900,104174550,8760,8760,8760,8760,22
20241212,093800,103981830,8770,8720,8770,8720,11
20241212,093700,103885860,8720,8720,8720,8720,153
20241212,093600,102551700,8720,8730,8730,8720,290
20241212,093500,100021060,8730,8740,8740,8730,308
20241212,093400,97330140,8740,8740,8740,8740,105
20241212,093300,96412440,8750,8770,8770,8750,951
20241212,093200,88087940,8770,8770,8770,8770,109
20241212,093100,87132010,8820,8800,8820,8800,98
20241212,093000,86268980,8790,8770,8790,8770,126
20241212,092900,85162800,8750,8750,8750,8750,100
20241212,092800,84287800,8770,8770,8770,8770,55
20241212,092700,83805450,8770,8750,8770,8750,14
20241212,092600,83682870,8750,8750,8750,8750,0
20241212,092500,83682870,8750,8740,8750,8740,25
20241212,092400,83464270,8750,8740,8750,8740,130
20241212,092300,82327770,8740,8740,8740,8740,111
20241212,092200,81357630,8750,8770,8770,8750,947
20241212,092100,73067160,8770,8780,8780,8770,513
20241212,092000,68564510,8830,8830,8830,8790,292
20241212,091900,65997540,8830,8800,8840,8790,493
20241212,091800,61654640,8810,8830,8830,8810,34
20241212,091700,61354800,8830,8830,8830,8830,13
20241212,091600,61240010,8830,8830,8830,8830,192
20241212,091500,59544650,8830,8820,8840,8800,705
20241212,091400,53334200,8840,8830,8840,8830,4
20241212,091300,53298850,8840,8810,8860,8810,1802
20241212,091200,37373990,8800,8800,8800,8800,27
20241212,091100,37136390,8790,8790,8790,8790,1
20241212,091000,37127600,8760,8760,8760,8760,11
20241212,090900,37031240,8760,8760,8760,8760,7
20241212,090800,36969920,8760,8760,8820,8760,166
20241212,090700,35514740,8760,8810,8820,8760,60
20241212,090600,34985760,8760,8760,8760,8760,17
20241212,090500,34836840,8820,8750,8820,8750,1926
20241212,090400,17890440,8700,8700,8700,8700,1
20241212,090300,17881740,8700,8710,8710,8700,356
20241212,090200,14783280,8700,8730,8840,8700,773
20241212,090100,8019630,8730,8690,8730,8690,15
20241212,090000,7889150,8690,8690,8690,8690,406