KissMeData/032620/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,191200,1484904040,3620,3620,3620,3620,10469
20241212,191100,1484904040,3620,3620,3620,3620,0
20241212,191000,1484904040,3620,3620,3620,3620,0
20241212,190900,1484904040,3620,3620,3620,3620,0
20241212,190800,1484904040,3620,3620,3620,3620,0
20241212,190700,1484904040,3620,3620,3620,3620,0
20241212,190600,1484904040,3620,3620,3620,3620,0
20241212,190500,1484904040,3620,3620,3620,3620,0
20241212,190400,1484904040,3620,3620,3620,3620,0
20241212,190300,1484904040,3620,3620,3620,3620,0
20241212,190200,1484904040,3620,3620,3620,3620,0
20241212,190100,1484904040,3620,3620,3620,3620,0
20241212,190000,1484904040,3620,3620,3620,3620,0
20241212,185900,1484904040,3620,3620,3620,3620,0
20241212,185800,1484904040,3620,3620,3620,3620,0
20241212,185700,1484904040,3620,3620,3620,3620,0
20241212,185600,1484904040,3620,3620,3620,3620,0
20241212,185500,1484904040,3620,3620,3620,3620,0
20241212,185400,1484904040,3620,3620,3620,3620,0
20241212,185300,1484904040,3620,3620,3620,3620,0
20241212,185200,1484904040,3620,3620,3620,3620,0
20241212,185100,1484904040,3620,3620,3620,3620,0
20241212,185000,1484904040,3620,3620,3620,3620,0
20241212,184900,1484904040,3620,3620,3620,3620,0
20241212,184800,1484904040,3620,3620,3620,3620,0
20241212,184700,1484904040,3620,3620,3620,3620,0
20241212,184600,1484904040,3620,3620,3620,3620,0
20241212,184500,1484904040,3620,3620,3620,3620,0
20241212,184400,1484904040,3620,3620,3620,3620,0
20241212,184300,1484904040,3620,3620,3620,3620,0
20241212,184200,1484904040,3620,3620,3620,3620,10469
20241212,184100,1484904040,3620,3620,3620,3620,0
20241212,184000,1484904040,3620,3620,3620,3620,0
20241212,183900,1484904040,3620,3620,3620,3620,0
20241212,183800,1484904040,3620,3620,3620,3620,0
20241212,183700,1484904040,3620,3620,3620,3620,0
20241212,183600,1484904040,3620,3620,3620,3620,0
20241212,183500,1484904040,3620,3620,3620,3620,0
20241212,183400,1484904040,3620,3620,3620,3620,0
20241212,183300,1484904040,3620,3620,3620,3620,0
20241212,183200,1484904040,3620,3620,3620,3620,0
20241212,183100,1484904040,3620,3620,3620,3620,0
20241212,183000,1484904040,3620,3620,3620,3620,0
20241212,182900,1484904040,3620,3620,3620,3620,0
20241212,182800,1484904040,3620,3620,3620,3620,0
20241212,182700,1484904040,3620,3620,3620,3620,0
20241212,182600,1484904040,3620,3620,3620,3620,0
20241212,182500,1484904040,3620,3620,3620,3620,0
20241212,182400,1484904040,3620,3620,3620,3620,0
20241212,182300,1484904040,3620,3620,3620,3620,0
20241212,182200,1484904040,3620,3620,3620,3620,0
20241212,182100,1484904040,3620,3620,3620,3620,0
20241212,182000,1484904040,3620,3620,3620,3620,0
20241212,181900,1484904040,3620,3620,3620,3620,0
20241212,181800,1484904040,3620,3620,3620,3620,0
20241212,181700,1484904040,3620,3620,3620,3620,0
20241212,181600,1484904040,3620,3620,3620,3620,0
20241212,181500,1484904040,3620,3620,3620,3620,0
20241212,181400,1484904040,3620,3620,3620,3620,0
20241212,181300,1484904040,3620,3620,3620,3620,0
20241212,181200,1484904040,3620,3620,3620,3620,10469
20241212,181100,1484904040,3620,3620,3620,3620,0
20241212,181000,1484904040,3620,3620,3620,3620,0
20241212,180900,1484904040,3620,3620,3620,3620,0
20241212,180800,1484904040,3620,3620,3620,3620,0
20241212,180700,1484904040,3620,3620,3620,3620,0
20241212,180600,1484904040,3620,3620,3620,3620,0
20241212,180500,1484904040,3620,3620,3620,3620,0
20241212,180400,1484904040,3620,3620,3620,3620,0
20241212,180300,1484904040,3620,3620,3620,3620,0
20241212,180200,1484904040,3620,3620,3620,3620,0
20241212,180100,1484904040,3620,3620,3620,3620,0
20241212,180000,1484904040,3620,3620,3620,3620,0
20241212,175900,1484904040,3620,3620,3620,3620,0
20241212,175800,1484904040,3620,3620,3620,3620,0
20241212,175700,1484904040,3620,3620,3620,3620,0
20241212,175600,1484904040,3620,3620,3620,3620,0
20241212,175500,1484904040,3620,3620,3620,3620,0
20241212,175400,1484904040,3620,3620,3620,3620,0
20241212,175300,1484904040,3620,3620,3620,3620,0
20241212,175200,1484904040,3620,3620,3620,3620,0
20241212,175100,1484904040,3620,3620,3620,3620,0
20241212,175000,1484904040,3620,3620,3620,3620,0
20241212,174900,1484904040,3620,3620,3620,3620,0
20241212,174800,1484904040,3620,3620,3620,3620,0
20241212,174700,1484904040,3620,3620,3620,3620,0
20241212,174600,1484904040,3620,3620,3620,3620,0
20241212,174500,1484904040,3620,3620,3620,3620,0
20241212,174400,1484904040,3620,3620,3620,3620,0
20241212,174300,1484904040,3620,3620,3620,3620,0
20241212,174200,1484904040,3620,3620,3620,3620,10469
20241212,174100,1484904040,3620,3620,3620,3620,0
20241212,174000,1484904040,3620,3620,3620,3620,0
20241212,173900,1484904040,3620,3620,3620,3620,0
20241212,173800,1484904040,3620,3620,3620,3620,0
20241212,173700,1484904040,3620,3620,3620,3620,0
20241212,173600,1484904040,3620,3620,3620,3620,0
20241212,173500,1484904040,3620,3620,3620,3620,0
20241212,173400,1484904040,3620,3620,3620,3620,0
20241212,173300,1484904040,3620,3620,3620,3620,0
20241212,173200,1484904040,3620,3620,3620,3620,0
20241212,173100,1484904040,3620,3620,3620,3620,0
20241212,173000,1484904040,3620,3620,3620,3620,0
20241212,172900,1484904040,3620,3620,3620,3620,0
20241212,172800,1484904040,3620,3620,3620,3620,0
20241212,172700,1484904040,3620,3620,3620,3620,0
20241212,172600,1484904040,3620,3620,3620,3620,0
20241212,172500,1484904040,3620,3620,3620,3620,0
20241212,172400,1484904040,3620,3620,3620,3620,0
20241212,172300,1484904040,3620,3620,3620,3620,0
20241212,172200,1484904040,3620,3620,3620,3620,0
20241212,172100,1484904040,3620,3620,3620,3620,0
20241212,172000,1484904040,3620,3620,3620,3620,0
20241212,171900,1484904040,3620,3620,3620,3620,0
20241212,171800,1484904040,3620,3620,3620,3620,0
20241212,171700,1484904040,3620,3620,3620,3620,0
20241212,171600,1484904040,3620,3620,3620,3620,0
20241212,171500,1484904040,3620,3620,3620,3620,0
20241212,171400,1484904040,3620,3620,3620,3620,0
20241212,171300,1484904040,3620,3620,3620,3620,0
20241212,171200,1484904040,3620,3620,3620,3620,10469
20241212,171100,1484904040,3620,3620,3620,3620,0
20241212,171000,1484904040,3620,3620,3620,3620,0
20241212,170900,1484904040,3620,3620,3620,3620,0
20241212,170800,1484904040,3620,3620,3620,3620,0
20241212,170700,1484904040,3620,3620,3620,3620,0
20241212,170600,1484904040,3620,3620,3620,3620,0
20241212,170500,1484904040,3620,3620,3620,3620,0
20241212,170400,1484904040,3620,3620,3620,3620,0
20241212,170300,1484904040,3620,3620,3620,3620,0
20241212,170200,1484904040,3620,3620,3620,3620,0
20241212,170100,1484904040,3620,3620,3620,3620,0
20241212,170000,1484904040,3620,3620,3620,3620,0
20241212,165900,1484904040,3620,3620,3620,3620,0
20241212,165800,1484904040,3620,3620,3620,3620,0
20241212,165700,1484904040,3620,3620,3620,3620,0
20241212,165600,1484904040,3620,3620,3620,3620,0
20241212,165500,1484904040,3620,3620,3620,3620,0
20241212,165400,1484904040,3620,3620,3620,3620,0
20241212,165300,1484904040,3620,3620,3620,3620,0
20241212,165200,1484904040,3620,3620,3620,3620,0
20241212,165100,1484904040,3620,3620,3620,3620,0
20241212,165000,1484904040,3620,3620,3620,3620,0
20241212,164900,1484904040,3620,3620,3620,3620,0
20241212,164800,1484904040,3620,3620,3620,3620,0
20241212,164700,1484904040,3620,3620,3620,3620,0
20241212,164600,1484904040,3620,3620,3620,3620,0
20241212,164500,1484904040,3620,3620,3620,3620,0
20241212,164400,1484904040,3620,3620,3620,3620,0
20241212,164300,1484904040,3620,3620,3620,3620,0
20241212,164200,1484904040,3620,3620,3620,3620,10469
20241212,164100,1484904040,3620,3620,3620,3620,0
20241212,164000,1484904040,3620,3620,3620,3620,0
20241212,163900,1484904040,3620,3620,3620,3620,0
20241212,163800,1484904040,3620,3620,3620,3620,0
20241212,163700,1484904040,3620,3620,3620,3620,0
20241212,163600,1484904040,3620,3620,3620,3620,0
20241212,163500,1484904040,3620,3620,3620,3620,0
20241212,163400,1484904040,3620,3620,3620,3620,0
20241212,163300,1484904040,3620,3620,3620,3620,0
20241212,163200,1484904040,3620,3620,3620,3620,0
20241212,163100,1484904040,3620,3620,3620,3620,0
20241212,163000,1484904040,3620,3620,3620,3620,0
20241212,162900,1484904040,3620,3620,3620,3620,0
20241212,162800,1484904040,3620,3620,3620,3620,0
20241212,162700,1484904040,3620,3620,3620,3620,0
20241212,162600,1484904040,3620,3620,3620,3620,0
20241212,162500,1484904040,3620,3620,3620,3620,0
20241212,162400,1484904040,3620,3620,3620,3620,0
20241212,162300,1484904040,3620,3620,3620,3620,0
20241212,162200,1484904040,3620,3620,3620,3620,0
20241212,162100,1484904040,3620,3620,3620,3620,0
20241212,162000,1484904040,3620,3620,3620,3620,0
20241212,161900,1484904040,3620,3620,3620,3620,0
20241212,161800,1484904040,3620,3620,3620,3620,0
20241212,161700,1484904040,3620,3620,3620,3620,0
20241212,161600,1484904040,3620,3620,3620,3620,0
20241212,161500,1484904040,3620,3620,3620,3620,0
20241212,161400,1484904040,3620,3620,3620,3620,0
20241212,161300,1484904040,3620,3620,3620,3620,0
20241212,161200,1484904040,3620,3620,3620,3620,10469
20241212,161100,1484904040,3620,3620,3620,3620,0
20241212,161000,1484904040,3620,3620,3620,3620,0
20241212,160900,1484904040,3620,3620,3620,3620,0
20241212,160800,1484904040,3620,3620,3620,3620,0
20241212,160700,1484904040,3620,3620,3620,3620,0
20241212,160600,1484904040,3620,3620,3620,3620,0
20241212,160500,1484904040,3620,3620,3620,3620,0
20241212,160400,1484904040,3620,3620,3620,3620,0
20241212,160300,1484904040,3620,3620,3620,3620,0
20241212,160200,1484904040,3620,3620,3620,3620,0
20241212,160100,1484904040,3620,3620,3620,3620,0
20241212,160000,1484904040,3620,3620,3620,3620,0
20241212,155900,1484904040,3620,3620,3620,3620,0
20241212,155800,1484904040,3620,3620,3620,3620,0
20241212,155700,1484904040,3620,3620,3620,3620,0
20241212,155600,1484904040,3620,3620,3620,3620,0
20241212,155500,1484904040,3620,3620,3620,3620,0
20241212,155400,1484904040,3620,3620,3620,3620,0
20241212,155300,1484904040,3620,3620,3620,3620,0
20241212,155200,1484904040,3620,3620,3620,3620,0
20241212,155100,1484904040,3620,3620,3620,3620,0
20241212,155000,1484904040,3620,3620,3620,3620,0
20241212,154900,1484904040,3620,3620,3620,3620,0
20241212,154800,1484904040,3620,3620,3620,3620,0
20241212,154700,1484904040,3620,3620,3620,3620,0
20241212,154600,1484904040,3620,3620,3620,3620,0
20241212,154500,1484904040,3620,3620,3620,3620,0
20241212,154400,1484904040,3620,3620,3620,3620,0
20241212,154300,1484904040,3620,3620,3620,3620,0
20241212,154200,1484904040,3620,3620,3620,3620,10469
20241212,154100,1484904040,3620,3620,3620,3620,0
20241212,154000,1484904040,3620,3620,3620,3620,0
20241212,153900,1484904040,3620,3620,3620,3620,0
20241212,153800,1484904040,3620,3620,3620,3620,0
20241212,153700,1484904040,3620,3620,3620,3620,0
20241212,153600,1484904040,3620,3620,3620,3620,0
20241212,153500,1484904040,3620,3620,3620,3620,0
20241212,153400,1484904040,3620,3620,3620,3620,0
20241212,153300,1484904040,3620,3620,3620,3620,0
20241212,153200,1484904040,3620,3620,3620,3620,0
20241212,153100,1484904040,3620,3620,3620,3620,0
20241212,153000,1484904040,3620,3620,3620,3620,10469
20241212,152900,1447006260,3615,3615,3615,3615,0
20241212,152800,1447006260,3615,3615,3615,3615,0
20241212,152700,1447006260,3615,3615,3615,3615,0
20241212,152600,1447006260,3615,3615,3615,3615,0
20241212,152500,1447006260,3615,3615,3615,3615,0
20241212,152400,1447006260,3615,3615,3615,3615,0
20241212,152300,1447006260,3615,3615,3615,3615,0
20241212,152200,1447006260,3615,3615,3615,3615,0
20241212,152100,1447006260,3615,3615,3615,3615,0
20241212,152000,1447006260,3615,3615,3615,3615,0
20241212,151900,1447006260,3615,3620,3620,3610,2113
20241212,151800,1439363225,3620,3620,3620,3615,1058
20241212,151700,1435533515,3620,3620,3620,3620,1510
20241212,151600,1430067315,3620,3620,3625,3620,545
20241212,151500,1428094360,3620,3615,3620,3615,2211
20241212,151400,1420090545,3620,3615,3620,3615,597
20241212,151300,1417931925,3615,3610,3615,3610,1540
20241212,151200,1412367930,3610,3610,3610,3610,50
20241212,151100,1412187430,3615,3605,3615,3605,2002
20241212,151000,1404970200,3605,3615,3615,3605,410
20241212,150900,1403492050,3610,3600,3610,3600,51
20241212,150800,1403307950,3600,3605,3605,3600,1000
20241212,150700,1399705135,3615,3615,3615,3615,1
20241212,150600,1399701520,3610,3610,3610,3610,0
20241212,150500,1399701520,3610,3610,3610,3610,1000
20241212,150400,1396091520,3615,3615,3615,3615,601
20241212,150300,1393918905,3615,3615,3615,3615,1
20241212,150200,1393915290,3605,3610,3610,3605,649
20241212,150100,1391575455,3615,3615,3615,3615,54
20241212,150000,1391380245,3615,3615,3615,3615,0
20241212,145900,1391380245,3615,3615,3615,3615,0
20241212,145800,1391380245,3615,3610,3615,3610,595
20241212,145700,1389232290,3610,3610,3610,3610,26
20241212,145600,1389138430,3605,3605,3605,3605,25
20241212,145500,1389048305,3615,3615,3615,3615,137
20241212,145400,1388553050,3615,3605,3615,3605,20
20241212,145300,1388480940,3605,3605,3605,3605,553
20241212,145200,1386487375,3620,3620,3625,3620,68
20241212,145100,1386241190,3620,3605,3625,3605,19019
20241212,145000,1317463525,3600,3600,3600,3600,87
20241212,144900,1317150325,3600,3600,3600,3600,201
20241212,144800,1316426725,3600,3600,3600,3600,1
20241212,144700,1316423125,3600,3600,3600,3600,0
20241212,144600,1316423125,3600,3600,3600,3600,0
20241212,144500,1316423125,3600,3600,3600,3600,2
20241212,144400,1316415925,3600,3600,3600,3600,0
20241212,144300,1316415925,3600,3600,3600,3600,0
20241212,144200,1316415925,3600,3600,3600,3600,137
20241212,144100,1315922725,3595,3595,3595,3595,300
20241212,144000,1314844225,3595,3600,3600,3595,107
20241212,143900,1314459205,3600,3600,3600,3600,279
20241212,143800,1313454805,3600,3595,3600,3595,2136
20241212,143700,1305775075,3600,3600,3600,3600,1001
20241212,143600,1302171475,3605,3605,3605,3605,0
20241212,143500,1302171475,3605,3595,3605,3595,693
20241212,143400,1299680130,3605,3595,3605,3595,500
20241212,143300,1297879630,3605,3595,3605,3595,286
20241212,143200,1296851410,3605,3605,3605,3605,0
20241212,143100,1296851410,3605,3600,3605,3600,70
20241212,143000,1296599380,3600,3600,3600,3600,236
20241212,142900,1295749780,3600,3600,3600,3600,6
20241212,142800,1295728180,3600,3605,3605,3600,292
20241212,142700,1294675725,3605,3605,3605,3605,1
20241212,142600,1294672120,3600,3600,3600,3600,41
20241212,142500,1294524520,3605,3605,3605,3605,1
20241212,142400,1294520915,3605,3600,3605,3600,801
20241212,142300,1291637310,3600,3600,3600,3600,344
20241212,142200,1290398910,3605,3605,3605,3605,1
20241212,142100,1290395305,3600,3600,3600,3600,0
20241212,142000,1290395305,3600,3600,3600,3600,1
20241212,141900,1290391705,3600,3600,3600,3600,1000
20241212,141800,1286791705,3600,3600,3600,3600,6
20241212,141700,1286770105,3605,3605,3605,3605,193
20241212,141600,1286074340,3600,3600,3600,3600,0
20241212,141500,1286074340,3600,3605,3605,3600,601
20241212,141400,1283908235,3610,3610,3610,3610,0
20241212,141300,1283908235,3610,3610,3610,3610,1
20241212,141200,1283904625,3600,3600,3600,3600,0
20241212,141100,1283904625,3600,3600,3600,3600,41
20241212,141000,1283757025,3600,3600,3600,3600,0
20241212,140900,1283757025,3600,3610,3610,3600,11
20241212,140800,1283717415,3605,3605,3605,3605,6
20241212,140700,1283695785,3600,3600,3600,3600,100
20241212,140600,1283335785,3605,3605,3605,3605,84
20241212,140500,1283032965,3605,3605,3605,3605,117
20241212,140400,1282611180,3605,3605,3605,3605,2
20241212,140300,1282603970,3605,3605,3605,3605,712
20241212,140200,1280037210,3610,3610,3610,3610,0
20241212,140100,1280037210,3610,3610,3610,3610,0
20241212,140000,1280037210,3610,3600,3610,3600,193
20241212,135900,1279342395,3600,3610,3610,3600,108
20241212,135800,1278953515,3610,3610,3610,3610,0
20241212,135700,1278953515,3610,3610,3610,3610,300
20241212,135600,1277870515,3610,3605,3610,3605,296
20241212,135500,1276803430,3610,3610,3610,3610,136
20241212,135400,1276312470,3610,3610,3610,3610,31
20241212,135300,1276200560,3610,3610,3615,3610,3000
20241212,135200,1265370555,3610,3610,3610,3610,20
20241212,135100,1265298355,3610,3610,3610,3610,27
20241212,135000,1265200885,3605,3605,3605,3605,198
20241212,134900,1264487095,3605,3605,3605,3605,42
20241212,134800,1264335685,3605,3610,3610,3605,398
20241212,134700,1262898910,3610,3610,3610,3610,1
20241212,134600,1262895300,3605,3605,3605,3605,1000
20241212,134500,1259290300,3610,3605,3610,3605,265
20241212,134400,1258334965,3605,3610,3610,3605,151
20241212,134300,1257790155,3605,3610,3610,3605,63
20241212,134200,1257562775,3610,3610,3610,3610,0
20241212,134100,1257562775,3610,3610,3610,3610,801
20241212,134000,1254671165,3605,3605,3605,3605,1
20241212,133900,1254667560,3605,3605,3605,3605,0
20241212,133800,1254667560,3605,3605,3605,3605,3
20241212,133700,1254656745,3610,3610,3610,3610,1
20241212,133600,1254653135,3605,3605,3605,3605,1951
20241212,133500,1247619780,3610,3610,3610,3610,17
20241212,133400,1247558410,3610,3610,3610,3610,53
20241212,133300,1247367080,3610,3615,3615,3610,3
20241212,133200,1247356245,3610,3615,3615,3605,110
20241212,133100,1246959190,3605,3605,3605,3605,5
20241212,133000,1246941165,3615,3615,3615,3615,0
20241212,132900,1246941165,3615,3615,3615,3615,0
20241212,132800,1246941165,3615,3615,3615,3615,2
20241212,132700,1246933935,3615,3615,3615,3615,1
20241212,132600,1246930320,3610,3610,3610,3610,1313
20241212,132500,1242190390,3605,3605,3605,3605,0
20241212,132400,1242190390,3605,3605,3605,3605,115
20241212,132300,1241775815,3605,3605,3605,3605,0
20241212,132200,1241775815,3605,3605,3605,3605,54
20241212,132100,1241581145,3605,3610,3610,3605,1526
20241212,132000,1236077615,3610,3610,3610,3610,0
20241212,131900,1236077615,3610,3615,3615,3610,8
20241212,131800,1236048700,3610,3610,3610,3610,642
20241212,131700,1233731080,3615,3610,3615,3610,297
20241212,131600,1232658905,3610,3610,3610,3610,2
20241212,131500,1232651685,3605,3610,3610,3605,1002
20241212,131400,1229034470,3615,3610,3615,3610,200
20241212,131300,1228311720,3615,3615,3615,3615,2
20241212,131200,1228304490,3615,3610,3615,3610,435
20241212,131100,1226734135,3610,3610,3610,3610,1000
20241212,131000,1223124135,3610,3610,3610,3610,0
20241212,130900,1223124135,3610,3610,3610,3605,21
20241212,130800,1223048350,3610,3610,3610,3610,401
20241212,130700,1221600740,3610,3600,3610,3600,12
20241212,130600,1221557495,3600,3600,3600,3600,267
20241212,130500,1220596295,3610,3605,3610,3605,1500
20241212,130400,1215182295,3605,3600,3605,3600,193
20241212,130300,1214487280,3600,3600,3600,3600,412
20241212,130200,1213004080,3610,3605,3610,3605,170
20241212,130100,1212390730,3610,3605,3610,3605,1795
20241212,130000,1205919285,3605,3600,3610,3600,2757
20241212,125900,1195987900,3605,3605,3605,3605,1005
20241212,125800,1192364875,3600,3605,3610,3600,1364
20241212,125700,1187448925,3605,3605,3605,3600,4480
20241212,125600,1171300080,3605,3605,3605,3605,0
20241212,125500,1171300080,3605,3605,3605,3605,0
20241212,125400,1171300080,3605,3600,3605,3595,102
20241212,125300,1170932880,3600,3600,3600,3600,200
20241212,125200,1170212880,3600,3605,3605,3600,108
20241212,125100,1169823915,3600,3600,3600,3600,100
20241212,125000,1169463915,3605,3605,3605,3605,0
20241212,124900,1169463915,3605,3605,3605,3605,70
20241212,124800,1169211565,3605,3605,3605,3605,95
20241212,124700,1168869090,3605,3605,3605,3605,44
20241212,124600,1168710470,3605,3605,3605,3605,0
20241212,124500,1168710470,3605,3605,3605,3605,41
20241212,124400,1168562665,3610,3610,3610,3610,0
20241212,124300,1168562665,3610,3610,3610,3610,0
20241212,124200,1168562665,3610,3610,3610,3610,0
20241212,124100,1168562665,3610,3610,3610,3610,0
20241212,124000,1168562665,3610,3605,3610,3600,17
20241212,123900,1168501450,3610,3600,3610,3600,39
20241212,123800,1168361040,3600,3600,3600,3600,10
20241212,123700,1168325040,3605,3605,3605,3605,272
20241212,123600,1167344480,3610,3610,3615,3610,532
20241212,123500,1165423955,3610,3610,3610,3610,0
20241212,123400,1165423955,3610,3610,3610,3610,0
20241212,123300,1165423955,3610,3605,3610,3605,3
20241212,123200,1165413135,3605,3605,3610,3605,178
20241212,123100,1164771440,3605,3600,3605,3600,116
20241212,123000,1164353835,3600,3605,3605,3600,2778
20241212,122900,1154351385,3605,3605,3605,3605,0
20241212,122800,1154351385,3605,3595,3605,3585,6095
20241212,122700,1132421575,3600,3600,3600,3600,1
20241212,122600,1132417975,3595,3600,3600,3595,1943
20241212,122500,1125423180,3600,3610,3610,3600,2003
20241212,122400,1118202865,3605,3610,3610,3605,484
20241212,122300,1116457895,3610,3610,3610,3610,183
20241212,122200,1115797265,3610,3615,3615,3610,401
20241212,122100,1114349650,3610,3610,3610,3610,0
20241212,122000,1114349650,3610,3610,3610,3610,0
20241212,121900,1114349650,3610,3610,3610,3610,100
20241212,121800,1113988650,3605,3605,3605,3605,149
20241212,121700,1113451505,3605,3605,3605,3605,0
20241212,121600,1113451505,3605,3605,3610,3605,373
20241212,121500,1112106805,3605,3605,3605,3605,200
20241212,121400,1111385805,3600,3620,3620,3600,1372
20241212,121300,1106437555,3620,3615,3620,3615,20
20241212,121200,1106365160,3620,3615,3620,3615,414
20241212,121100,1104868495,3615,3610,3615,3610,277
20241212,121000,1103868520,3605,3600,3610,3600,358
20241212,120900,1102578205,3600,3600,3600,3600,44
20241212,120800,1102419805,3600,3600,3600,3600,101
20241212,120700,1102056205,3600,3595,3600,3595,502
20241212,120600,1100250505,3600,3600,3600,3600,0
20241212,120500,1100250505,3600,3600,3600,3600,189
20241212,120400,1099570105,3600,3600,3600,3600,19
20241212,120300,1099501705,3600,3610,3610,3600,338
20241212,120200,1098283525,3610,3595,3610,3595,1701
20241212,120100,1092159770,3595,3595,3595,3595,61
20241212,120000,1091940475,3595,3595,3600,3595,916
20241212,115900,1088644620,3595,3595,3595,3595,0
20241212,115800,1088644620,3595,3595,3595,3595,0
20241212,115700,1088644620,3595,3595,3595,3595,0
20241212,115600,1088644620,3595,3585,3595,3585,6
20241212,115500,1088623100,3585,3585,3595,3585,602
20241212,115400,1086464920,3590,3585,3595,3585,621
20241212,115300,1084238020,3585,3585,3585,3585,71
20241212,115200,1083983485,3585,3585,3585,3585,400
20241212,115100,1082549485,3585,3585,3585,3585,2830
20241212,115000,1072403935,3585,3585,3585,3585,9
20241212,114900,1072371670,3585,3590,3590,3585,1399
20241212,114800,1067350260,3590,3595,3595,3590,300
20241212,114700,1066272565,3605,3600,3605,3600,58
20241212,114600,1066063760,3600,3600,3600,3600,400
20241212,114500,1064623760,3600,3590,3600,3590,160
20241212,114400,1064049350,3590,3590,3590,3590,1380
20241212,114300,1059095150,3575,3590,3590,3575,91
20241212,114200,1058769060,3590,3575,3590,3570,505
20241212,114100,1056965130,3600,3575,3600,3575,90
20241212,114000,1056643355,3600,3585,3600,3580,1137
20241212,113900,1052572710,3580,3585,3585,3580,788
20241212,113800,1049747935,3605,3610,3620,3605,1331
20241212,113700,1044944620,3610,3610,3610,3610,354
20241212,113600,1043666680,3615,3615,3615,3615,400
20241212,113500,1042220680,3620,3620,3620,3620,0
20241212,113400,1042220680,3620,3620,3620,3620,0
20241212,113300,1042220680,3620,3620,3620,3620,104
20241212,113200,1041844200,3620,3620,3620,3620,1632
20241212,113100,1035936360,3625,3620,3630,3620,2380
20241212,113000,1027305060,3620,3610,3620,3610,2961
20241212,112900,1016594665,3605,3605,3605,3605,6
20241212,112800,1016573035,3615,3610,3615,3610,551
20241212,112700,1014583920,3610,3610,3610,3610,82
20241212,112600,1014287900,3610,3610,3615,3610,358
20241212,112500,1012995515,3610,3615,3615,3610,563
20241212,112400,1010963080,3610,3610,3610,3605,863
20241212,112300,1007847675,3610,3610,3610,3610,1
20241212,112200,1007844065,3600,3600,3600,3600,993
20241212,112100,1004269265,3610,3610,3610,3610,100
20241212,112000,1003908265,3610,3610,3610,3610,133
20241212,111900,1003428135,3610,3610,3610,3610,1
20241212,111800,1003424525,3600,3600,3600,3600,177
20241212,111700,1002787325,3610,3595,3610,3595,3310
20241212,111600,990849635,3595,3595,3595,3595,100
20241212,111500,990490135,3590,3590,3590,3590,1092
20241212,111400,986569855,3595,3590,3595,3590,459
20241212,111300,984921545,3590,3590,3590,3590,107
20241212,111200,984537415,3595,3590,3595,3590,101
20241212,111100,984174820,3590,3600,3600,3590,3002
20241212,111000,973397625,3595,3595,3595,3595,1000
20241212,110900,969802625,3595,3595,3595,3595,21
20241212,110800,969727130,3595,3595,3595,3595,41
20241212,110700,969579735,3600,3600,3600,3600,0
20241212,110600,969579735,3600,3600,3600,3600,30
20241212,110500,969471735,3600,3600,3600,3600,0
20241212,110400,969471735,3600,3600,3600,3600,3
20241212,110300,969460935,3595,3595,3595,3595,3
20241212,110200,969450150,3595,3595,3595,3595,533
20241212,110100,967534015,3600,3600,3600,3600,1
20241212,110000,967530415,3600,3595,3600,3595,14
20241212,105900,967480020,3600,3600,3600,3600,361
20241212,105800,966180420,3605,3605,3605,3605,1006
20241212,105700,962553790,3595,3595,3595,3595,761
20241212,105600,959817995,3585,3585,3585,3585,284
20241212,105500,958799855,3585,3610,3610,3585,4871
20241212,105400,941311350,3595,3595,3595,3595,850
20241212,105300,938255600,3605,3605,3605,3605,1484
20241212,105200,932905780,3605,3595,3605,3590,802
20241212,105100,930024030,3605,3605,3605,3605,0
20241212,105000,930024030,3605,3600,3605,3600,1076
20241212,104900,926150425,3600,3605,3610,3600,64
20241212,104800,925919460,3610,3610,3610,3610,1
20241212,104700,925915850,3605,3605,3610,3605,2028
20241212,104600,918604855,3600,3600,3600,3600,9
20241212,104500,918572455,3605,3605,3605,3605,0
20241212,104400,918572455,3605,3605,3605,3605,0
20241212,104300,918572455,3605,3605,3605,3605,76
20241212,104200,918298475,3605,3605,3605,3605,2
20241212,104100,918291265,3600,3605,3605,3600,1318
20241212,104000,913542450,3610,3600,3610,3600,3010
20241212,103900,902698960,3595,3595,3595,3595,0
20241212,103800,902698960,3595,3595,3595,3595,51
20241212,103700,902515615,3595,3600,3600,3595,265
20241212,103600,901562370,3600,3600,3600,3600,0
20241212,103500,901562370,3600,3600,3600,3600,159
20241212,103400,900989970,3600,3600,3600,3600,42
20241212,103300,900838770,3600,3600,3600,3600,1
20241212,103200,900835170,3605,3595,3605,3595,750
20241212,103100,898138755,3600,3600,3600,3600,0
20241212,103000,898138755,3600,3600,3600,3600,1000
20241212,102900,894538755,3600,3605,3605,3600,3007
20241212,102800,883708520,3610,3610,3610,3610,1
20241212,102700,883704910,3600,3600,3605,3600,2245
20241212,102600,875619685,3600,3600,3600,3600,294
20241212,102500,874561285,3590,3600,3600,3590,22
20241212,102400,874482285,3600,3600,3600,3600,9
20241212,102300,874449885,3605,3605,3605,3605,11
20241212,102200,874410230,3600,3600,3600,3600,0
20241212,102100,874410230,3600,3590,3600,3585,3038
20241212,102000,863490175,3590,3590,3590,3590,2924
20241212,101900,852993015,3600,3600,3600,3600,148
20241212,101800,852460215,3605,3605,3605,3605,0
20241212,101700,852460215,3605,3600,3605,3590,1648
20241212,101600,846531600,3605,3605,3605,3605,918
20241212,101500,843222210,3605,3605,3605,3605,77
20241212,101400,842944625,3590,3600,3605,3590,3780
20241212,101300,829346870,3585,3585,3600,3585,1025
20241212,101200,825657245,3585,3590,3590,3585,609
20241212,101100,823473770,3590,3600,3600,3590,767
20241212,101000,820720230,3595,3600,3600,3590,1230
20241212,100900,816294515,3590,3595,3595,3590,51
20241212,100800,816111375,3600,3600,3600,3590,234
20241212,100700,815271205,3600,3590,3600,3585,2058
20241212,100600,807887995,3600,3590,3600,3590,36
20241212,100500,807758510,3590,3590,3590,3590,42
20241212,100400,807607730,3590,3600,3600,3590,191
20241212,100300,806920280,3600,3600,3600,3600,39
20241212,100200,806779880,3600,3600,3600,3600,0
20241212,100100,806779880,3600,3585,3600,3580,4722
20241212,100000,789801200,3590,3590,3590,3590,0
20241212,095900,789801200,3590,3600,3600,3590,2128
20241212,095800,782157710,3600,3595,3600,3595,878
20241212,095700,779000420,3590,3580,3590,3580,747
20241212,095600,776319690,3580,3580,3580,3580,13
20241212,095500,776273150,3585,3575,3585,3575,875
20241212,095400,773137680,3575,3580,3580,3575,46
20241212,095300,772973080,3580,3570,3580,3570,812
20241212,095200,770070875,3575,3575,3585,3570,1389
20241212,095100,765106965,3570,3580,3580,3570,2795
20241212,095000,755120930,3580,3585,3585,3580,897
20241212,094900,751909385,3585,3590,3590,3585,490
20241212,094800,750152730,3580,3580,3585,3580,9
20241212,094700,750120505,3585,3595,3600,3585,818
20241212,094600,747187280,3595,3580,3600,3580,5193
20241212,094500,728527130,3575,3580,3585,3575,7499
20241212,094400,701688220,3580,3585,3590,3580,2729
20241212,094300,691908315,3595,3595,3600,3595,1395
20241212,094200,686892535,3595,3595,3595,3580,1290
20241212,094100,682255010,3595,3585,3595,3575,1156
20241212,094000,678105450,3575,3580,3590,3575,243
20241212,093900,677235495,3580,3585,3590,3580,850
20241212,093800,674191320,3585,3590,3590,3585,142
20241212,093700,673681865,3590,3590,3590,3590,67
20241212,093600,673441335,3580,3575,3580,3570,5696
20241212,093500,653061900,3575,3585,3585,3575,3021
20241212,093400,642257590,3600,3580,3600,3565,3431
20241212,093300,629973455,3570,3615,3615,3570,12762
20241212,093200,584327455,3615,3625,3625,3585,18050
20241212,093100,519406270,3625,3625,3630,3615,1479
20241212,093000,514056360,3630,3620,3630,3615,787
20241212,092900,511205760,3625,3620,3625,3615,5271
20241212,092800,492133235,3620,3620,3625,3615,4629
20241212,092700,475375695,3625,3615,3625,3610,3754
20241212,092600,461783970,3615,3610,3620,3600,9738
20241212,092500,426574655,3605,3615,3615,3600,2995
20241212,092400,415771775,3615,3595,3620,3590,2133
20241212,092300,408096855,3595,3625,3630,3595,6675
20241212,092200,384001350,3625,3635,3640,3600,6767
20241212,092100,359494150,3630,3625,3635,3610,7543
20241212,092000,332136275,3625,3620,3625,3600,9078
20241212,091900,299311100,3620,3620,3620,3605,4221
20241212,091800,284038325,3620,3600,3620,3600,7205
20241212,091700,258035380,3600,3590,3605,3585,1744
20241212,091600,251763635,3595,3605,3605,3595,4808
20241212,091500,234444555,3605,3590,3605,3590,3503
20241212,091400,221836715,3595,3580,3595,3580,1185
20241212,091300,217587875,3585,3595,3595,3575,1363
20241212,091200,212699805,3595,3590,3615,3580,9616
20241212,091100,178077560,3590,3590,3595,3585,5406
20241212,091000,158671450,3585,3565,3585,3565,6481
20241212,090900,135521985,3570,3565,3570,3555,651
20241212,090800,133201305,3555,3585,3590,3555,13849
20241212,090700,83695705,3585,3555,3585,3550,6856
20241212,090600,59216500,3555,3550,3570,3550,6018
20241212,090500,37750570,3555,3535,3555,3535,632
20241212,090400,35510900,3525,3525,3525,3525,60
20241212,090300,35299400,3520,3525,3530,3520,2976
20241212,090200,24814925,3520,3525,3525,3520,38
20241212,090100,24680980,3530,3525,3530,3520,216
20241212,090000,23920590,3530,3570,3570,3515,6728