KissMeData/036120/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,191700,350413640,2155,2155,2155,2155,5316
20241212,191600,350413640,2155,2155,2155,2155,0
20241212,191500,350413640,2155,2155,2155,2155,0
20241212,191400,350413640,2155,2155,2155,2155,0
20241212,191300,350413640,2155,2155,2155,2155,0
20241212,191200,350413640,2155,2155,2155,2155,0
20241212,191100,350413640,2155,2155,2155,2155,0
20241212,191000,350413640,2155,2155,2155,2155,0
20241212,190900,350413640,2155,2155,2155,2155,0
20241212,190800,350413640,2155,2155,2155,2155,0
20241212,190700,350413640,2155,2155,2155,2155,0
20241212,190600,350413640,2155,2155,2155,2155,0
20241212,190500,350413640,2155,2155,2155,2155,0
20241212,190400,350413640,2155,2155,2155,2155,0
20241212,190300,350413640,2155,2155,2155,2155,0
20241212,190200,350413640,2155,2155,2155,2155,0
20241212,190100,350413640,2155,2155,2155,2155,0
20241212,190000,350413640,2155,2155,2155,2155,0
20241212,185900,350413640,2155,2155,2155,2155,0
20241212,185800,350413640,2155,2155,2155,2155,0
20241212,185700,350413640,2155,2155,2155,2155,0
20241212,185600,350413640,2155,2155,2155,2155,0
20241212,185500,350413640,2155,2155,2155,2155,0
20241212,185400,350413640,2155,2155,2155,2155,0
20241212,185300,350413640,2155,2155,2155,2155,0
20241212,185200,350413640,2155,2155,2155,2155,0
20241212,185100,350413640,2155,2155,2155,2155,0
20241212,185000,350413640,2155,2155,2155,2155,0
20241212,184900,350413640,2155,2155,2155,2155,0
20241212,184800,350413640,2155,2155,2155,2155,0
20241212,184700,350413640,2155,2155,2155,2155,5316
20241212,184600,350413640,2155,2155,2155,2155,0
20241212,184500,350413640,2155,2155,2155,2155,0
20241212,184400,350413640,2155,2155,2155,2155,0
20241212,184300,350413640,2155,2155,2155,2155,0
20241212,184200,350413640,2155,2155,2155,2155,0
20241212,184100,350413640,2155,2155,2155,2155,0
20241212,184000,350413640,2155,2155,2155,2155,0
20241212,183900,350413640,2155,2155,2155,2155,0
20241212,183800,350413640,2155,2155,2155,2155,0
20241212,183700,350413640,2155,2155,2155,2155,0
20241212,183600,350413640,2155,2155,2155,2155,0
20241212,183500,350413640,2155,2155,2155,2155,0
20241212,183400,350413640,2155,2155,2155,2155,0
20241212,183300,350413640,2155,2155,2155,2155,0
20241212,183200,350413640,2155,2155,2155,2155,0
20241212,183100,350413640,2155,2155,2155,2155,0
20241212,183000,350413640,2155,2155,2155,2155,0
20241212,182900,350413640,2155,2155,2155,2155,0
20241212,182800,350413640,2155,2155,2155,2155,0
20241212,182700,350413640,2155,2155,2155,2155,0
20241212,182600,350413640,2155,2155,2155,2155,0
20241212,182500,350413640,2155,2155,2155,2155,0
20241212,182400,350413640,2155,2155,2155,2155,0
20241212,182300,350413640,2155,2155,2155,2155,0
20241212,182200,350413640,2155,2155,2155,2155,0
20241212,182100,350413640,2155,2155,2155,2155,0
20241212,182000,350413640,2155,2155,2155,2155,0
20241212,181900,350413640,2155,2155,2155,2155,0
20241212,181800,350413640,2155,2155,2155,2155,0
20241212,181700,350413640,2155,2155,2155,2155,5316
20241212,181600,350413640,2155,2155,2155,2155,0
20241212,181500,350413640,2155,2155,2155,2155,0
20241212,181400,350413640,2155,2155,2155,2155,0
20241212,181300,350413640,2155,2155,2155,2155,0
20241212,181200,350413640,2155,2155,2155,2155,0
20241212,181100,350413640,2155,2155,2155,2155,0
20241212,181000,350413640,2155,2155,2155,2155,0
20241212,180900,350413640,2155,2155,2155,2155,0
20241212,180800,350413640,2155,2155,2155,2155,0
20241212,180700,350413640,2155,2155,2155,2155,0
20241212,180600,350413640,2155,2155,2155,2155,0
20241212,180500,350413640,2155,2155,2155,2155,0
20241212,180400,350413640,2155,2155,2155,2155,0
20241212,180300,350413640,2155,2155,2155,2155,0
20241212,180200,350413640,2155,2155,2155,2155,0
20241212,180100,350413640,2155,2155,2155,2155,0
20241212,180000,350413640,2155,2155,2155,2155,0
20241212,175900,350413640,2155,2155,2155,2155,0
20241212,175800,350413640,2155,2155,2155,2155,0
20241212,175700,350413640,2155,2155,2155,2155,0
20241212,175600,350413640,2155,2155,2155,2155,0
20241212,175500,350413640,2155,2155,2155,2155,0
20241212,175400,350413640,2155,2155,2155,2155,0
20241212,175300,350413640,2155,2155,2155,2155,0
20241212,175200,350413640,2155,2155,2155,2155,0
20241212,175100,350413640,2155,2155,2155,2155,0
20241212,175000,350413640,2155,2155,2155,2155,0
20241212,174900,350413640,2155,2155,2155,2155,0
20241212,174800,350413640,2155,2155,2155,2155,0
20241212,174700,350413640,2155,2155,2155,2155,5316
20241212,174600,350413640,2155,2155,2155,2155,0
20241212,174500,350413640,2155,2155,2155,2155,0
20241212,174400,350413640,2155,2155,2155,2155,0
20241212,174300,350413640,2155,2155,2155,2155,0
20241212,174200,350413640,2155,2155,2155,2155,0
20241212,174100,350413640,2155,2155,2155,2155,0
20241212,174000,350413640,2155,2155,2155,2155,0
20241212,173900,350413640,2155,2155,2155,2155,0
20241212,173800,350413640,2155,2155,2155,2155,0
20241212,173700,350413640,2155,2155,2155,2155,0
20241212,173600,350413640,2155,2155,2155,2155,0
20241212,173500,350413640,2155,2155,2155,2155,0
20241212,173400,350413640,2155,2155,2155,2155,0
20241212,173300,350413640,2155,2155,2155,2155,0
20241212,173200,350413640,2155,2155,2155,2155,0
20241212,173100,350413640,2155,2155,2155,2155,0
20241212,173000,350413640,2155,2155,2155,2155,0
20241212,172900,350413640,2155,2155,2155,2155,0
20241212,172800,350413640,2155,2155,2155,2155,0
20241212,172700,350413640,2155,2155,2155,2155,0
20241212,172600,350413640,2155,2155,2155,2155,0
20241212,172500,350413640,2155,2155,2155,2155,0
20241212,172400,350413640,2155,2155,2155,2155,0
20241212,172300,350413640,2155,2155,2155,2155,0
20241212,172200,350413640,2155,2155,2155,2155,0
20241212,172100,350413640,2155,2155,2155,2155,0
20241212,172000,350413640,2155,2155,2155,2155,0
20241212,171900,350413640,2155,2155,2155,2155,0
20241212,171800,350413640,2155,2155,2155,2155,0
20241212,171700,350413640,2155,2155,2155,2155,5316
20241212,171600,350413640,2155,2155,2155,2155,0
20241212,171500,350413640,2155,2155,2155,2155,0
20241212,171400,350413640,2155,2155,2155,2155,0
20241212,171300,350413640,2155,2155,2155,2155,0
20241212,171200,350413640,2155,2155,2155,2155,0
20241212,171100,350413640,2155,2155,2155,2155,0
20241212,171000,350413640,2155,2155,2155,2155,0
20241212,170900,350413640,2155,2155,2155,2155,0
20241212,170800,350413640,2155,2155,2155,2155,0
20241212,170700,350413640,2155,2155,2155,2155,0
20241212,170600,350413640,2155,2155,2155,2155,0
20241212,170500,350413640,2155,2155,2155,2155,0
20241212,170400,350413640,2155,2155,2155,2155,0
20241212,170300,350413640,2155,2155,2155,2155,0
20241212,170200,350413640,2155,2155,2155,2155,0
20241212,170100,350413640,2155,2155,2155,2155,0
20241212,170000,350413640,2155,2155,2155,2155,0
20241212,165900,350413640,2155,2155,2155,2155,0
20241212,165800,350413640,2155,2155,2155,2155,0
20241212,165700,350413640,2155,2155,2155,2155,0
20241212,165600,350413640,2155,2155,2155,2155,0
20241212,165500,350413640,2155,2155,2155,2155,0
20241212,165400,350413640,2155,2155,2155,2155,0
20241212,165300,350413640,2155,2155,2155,2155,0
20241212,165200,350413640,2155,2155,2155,2155,0
20241212,165100,350413640,2155,2155,2155,2155,0
20241212,165000,350413640,2155,2155,2155,2155,0
20241212,164900,350413640,2155,2155,2155,2155,0
20241212,164800,350413640,2155,2155,2155,2155,0
20241212,164700,350413640,2155,2155,2155,2155,5316
20241212,164600,350413640,2155,2155,2155,2155,0
20241212,164500,350413640,2155,2155,2155,2155,0
20241212,164400,350413640,2155,2155,2155,2155,0
20241212,164300,350413640,2155,2155,2155,2155,0
20241212,164200,350413640,2155,2155,2155,2155,0
20241212,164100,350413640,2155,2155,2155,2155,0
20241212,164000,350413640,2155,2155,2155,2155,0
20241212,163900,350413640,2155,2155,2155,2155,0
20241212,163800,350413640,2155,2155,2155,2155,0
20241212,163700,350413640,2155,2155,2155,2155,0
20241212,163600,350413640,2155,2155,2155,2155,0
20241212,163500,350413640,2155,2155,2155,2155,0
20241212,163400,350413640,2155,2155,2155,2155,0
20241212,163300,350413640,2155,2155,2155,2155,0
20241212,163200,350413640,2155,2155,2155,2155,0
20241212,163100,350413640,2155,2155,2155,2155,0
20241212,163000,350413640,2155,2155,2155,2155,0
20241212,162900,350413640,2155,2155,2155,2155,0
20241212,162800,350413640,2155,2155,2155,2155,0
20241212,162700,350413640,2155,2155,2155,2155,0
20241212,162600,350413640,2155,2155,2155,2155,0
20241212,162500,350413640,2155,2155,2155,2155,0
20241212,162400,350413640,2155,2155,2155,2155,0
20241212,162300,350413640,2155,2155,2155,2155,0
20241212,162200,350413640,2155,2155,2155,2155,0
20241212,162100,350413640,2155,2155,2155,2155,0
20241212,162000,350413640,2155,2155,2155,2155,0
20241212,161900,350413640,2155,2155,2155,2155,0
20241212,161800,350413640,2155,2155,2155,2155,0
20241212,161700,350413640,2155,2155,2155,2155,5316
20241212,161600,350413640,2155,2155,2155,2155,0
20241212,161500,350413640,2155,2155,2155,2155,0
20241212,161400,350413640,2155,2155,2155,2155,0
20241212,161300,350413640,2155,2155,2155,2155,0
20241212,161200,350413640,2155,2155,2155,2155,0
20241212,161100,350413640,2155,2155,2155,2155,0
20241212,161000,350413640,2155,2155,2155,2155,0
20241212,160900,350413640,2155,2155,2155,2155,0
20241212,160800,350413640,2155,2155,2155,2155,0
20241212,160700,350413640,2155,2155,2155,2155,0
20241212,160600,350413640,2155,2155,2155,2155,0
20241212,160500,350413640,2155,2155,2155,2155,0
20241212,160400,350413640,2155,2155,2155,2155,0
20241212,160300,350413640,2155,2155,2155,2155,0
20241212,160200,350413640,2155,2155,2155,2155,0
20241212,160100,350413640,2155,2155,2155,2155,0
20241212,160000,350413640,2155,2155,2155,2155,0
20241212,155900,350413640,2155,2155,2155,2155,0
20241212,155800,350413640,2155,2155,2155,2155,0
20241212,155700,350413640,2155,2155,2155,2155,0
20241212,155600,350413640,2155,2155,2155,2155,0
20241212,155500,350413640,2155,2155,2155,2155,0
20241212,155400,350413640,2155,2155,2155,2155,0
20241212,155300,350413640,2155,2155,2155,2155,0
20241212,155200,350413640,2155,2155,2155,2155,0
20241212,155100,350413640,2155,2155,2155,2155,0
20241212,155000,350413640,2155,2155,2155,2155,0
20241212,154900,350413640,2155,2155,2155,2155,0
20241212,154800,350413640,2155,2155,2155,2155,0
20241212,154700,350413640,2155,2155,2155,2155,5316
20241212,154600,350413640,2155,2155,2155,2155,0
20241212,154500,350413640,2155,2155,2155,2155,0
20241212,154400,350413640,2155,2155,2155,2155,0
20241212,154300,350413640,2155,2155,2155,2155,0
20241212,154200,350413640,2155,2155,2155,2155,0
20241212,154100,350413640,2155,2155,2155,2155,0
20241212,154000,350413640,2155,2155,2155,2155,0
20241212,153900,350413640,2155,2155,2155,2155,0
20241212,153800,350413640,2155,2155,2155,2155,0
20241212,153700,350413640,2155,2155,2155,2155,0
20241212,153600,350413640,2155,2155,2155,2155,0
20241212,153500,350413640,2155,2155,2155,2155,0
20241212,153400,350413640,2155,2155,2155,2155,0
20241212,153300,350413640,2155,2155,2155,2155,0
20241212,153200,350413640,2155,2155,2155,2155,0
20241212,153100,350413640,2155,2155,2155,2155,0
20241212,153000,350413640,2155,2155,2155,2155,5316
20241212,152900,338957660,2175,2175,2175,2175,0
20241212,152800,338957660,2175,2175,2175,2175,0
20241212,152700,338957660,2175,2175,2175,2175,0
20241212,152600,338957660,2175,2175,2175,2175,0
20241212,152500,338957660,2175,2175,2175,2175,0
20241212,152400,338957660,2175,2175,2175,2175,0
20241212,152300,338957660,2175,2175,2175,2175,0
20241212,152200,338957660,2175,2175,2175,2175,0
20241212,152100,338957660,2175,2175,2175,2175,0
20241212,152000,338957660,2175,2175,2175,2175,0
20241212,151900,338957660,2175,2160,2175,2160,314
20241212,151800,338278080,2175,2175,2175,2160,141
20241212,151700,337973325,2160,2160,2160,2160,50
20241212,151600,337865325,2175,2175,2175,2175,0
20241212,151500,337865325,2175,2175,2175,2175,45
20241212,151400,337767450,2175,2175,2175,2175,10
20241212,151300,337745700,2175,2175,2175,2175,10
20241212,151200,337723950,2175,2175,2175,2175,30
20241212,151100,337658700,2175,2170,2175,2170,1658
20241212,151000,334060685,2170,2165,2170,2165,280
20241212,150900,333454405,2165,2160,2165,2160,4623
20241212,150800,323458555,2160,2160,2160,2160,842
20241212,150700,321639835,2165,2160,2165,2160,502
20241212,150600,320555505,2165,2160,2165,2160,135
20241212,150500,320263900,2160,2160,2160,2160,0
20241212,150400,320263900,2160,2160,2160,2160,0
20241212,150300,320263900,2160,2160,2160,2160,0
20241212,150200,320263900,2160,2160,2160,2160,476
20241212,150100,319235740,2165,2165,2165,2165,0
20241212,150000,319235740,2165,2160,2165,2160,130
20241212,145900,318954935,2160,2160,2165,2160,1080
20241212,145800,316622130,2160,2160,2160,2160,6782
20241212,145700,301973010,2155,2155,2155,2155,210
20241212,145600,301520460,2155,2155,2155,2155,1
20241212,145500,301518305,2150,2150,2150,2150,1000
20241212,145400,299368305,2160,2160,2160,2160,0
20241212,145300,299368305,2160,2150,2160,2150,2001
20241212,145200,295066145,2160,2160,2160,2160,0
20241212,145100,295066145,2160,2160,2160,2160,0
20241212,145000,295066145,2160,2155,2160,2155,501
20241212,144900,293986485,2160,2160,2160,2160,0
20241212,144800,293986485,2160,2155,2160,2155,786
20241212,144700,292292615,2160,2160,2160,2160,0
20241212,144600,292292615,2160,2160,2160,2160,0
20241212,144500,292292615,2160,2160,2160,2160,0
20241212,144400,292292615,2160,2160,2160,2160,0
20241212,144300,292292615,2160,2160,2160,2160,0
20241212,144200,292292615,2160,2160,2160,2160,0
20241212,144100,292292615,2160,2160,2160,2160,1
20241212,144000,292290455,2150,2155,2155,2150,1376
20241212,143900,289331945,2155,2155,2155,2155,101
20241212,143800,289114290,2165,2165,2165,2165,10
20241212,143700,289092640,2165,2165,2165,2165,10
20241212,143600,289070990,2165,2165,2165,2165,0
20241212,143500,289070990,2165,2165,2165,2165,1
20241212,143400,289068825,2160,2160,2160,2160,50
20241212,143300,288960825,2160,2160,2160,2160,1
20241212,143200,288958665,2160,2160,2160,2160,0
20241212,143100,288958665,2160,2160,2160,2160,100
20241212,143000,288742665,2155,2155,2155,2155,868
20241212,142900,286872125,2155,2155,2155,2155,468
20241212,142800,285863585,2160,2160,2160,2160,0
20241212,142700,285863585,2160,2160,2160,2160,0
20241212,142600,285863585,2160,2160,2160,2160,1
20241212,142500,285861425,2155,2155,2155,2150,4455
20241212,142400,276260905,2155,2155,2155,2155,0
20241212,142300,276260905,2155,2155,2155,2155,1
20241212,142200,276258750,2150,2150,2150,2150,893
20241212,142100,274338800,2150,2150,2150,2150,0
20241212,142000,274338800,2150,2150,2150,2145,203
20241212,141900,273903350,2145,2145,2145,2145,512
20241212,141800,272805110,2150,2150,2150,2150,1523
20241212,141700,269530660,2150,2150,2150,2150,39
20241212,141600,269446810,2150,2150,2150,2150,1
20241212,141500,269444660,2145,2145,2145,2145,200
20241212,141400,269015660,2145,2145,2145,2145,100
20241212,141300,268801160,2145,2145,2145,2145,0
20241212,141200,268801160,2145,2145,2145,2145,1
20241212,141100,268799015,2150,2145,2150,2145,1043
20241212,141000,266561760,2145,2145,2145,2145,168
20241212,140900,266201400,2140,2140,2140,2140,600
20241212,140800,264917400,2145,2140,2145,2140,21
20241212,140700,264872455,2145,2145,2145,2145,0
20241212,140600,264872455,2145,2145,2145,2145,0
20241212,140500,264872455,2145,2130,2145,2130,11
20241212,140400,264849010,2130,2130,2130,2130,100
20241212,140300,264636010,2125,2125,2125,2125,0
20241212,140200,264636010,2125,2130,2130,2125,900
20241212,140100,262719360,2145,2145,2145,2145,0
20241212,140000,262719360,2145,2130,2145,2130,1001
20241212,135900,260587215,2135,2135,2135,2135,1066
20241212,135800,258311305,2135,2130,2135,2130,103
20241212,135700,258091900,2140,2130,2140,2120,5478
20241212,135600,246450545,2135,2140,2140,2135,5652
20241212,135500,234368335,2145,2150,2150,2145,13758
20241212,135400,204798505,2150,2150,2150,2150,0
20241212,135300,204798505,2150,2150,2150,2150,30
20241212,135200,204734005,2150,2150,2155,2150,2487
20241212,135100,199386450,2155,2165,2165,2155,798
20241212,135000,197666750,2155,2155,2155,2155,233
20241212,134900,197164635,2155,2155,2155,2155,238
20241212,134800,196651745,2165,2165,2165,2165,0
20241212,134700,196651745,2165,2165,2165,2165,0
20241212,134600,196651745,2165,2165,2165,2165,0
20241212,134500,196651745,2165,2165,2165,2165,0
20241212,134400,196651745,2165,2165,2165,2165,0
20241212,134300,196651745,2165,2165,2165,2165,0
20241212,134200,196651745,2165,2165,2165,2165,0
20241212,134100,196651745,2165,2165,2165,2165,0
20241212,134000,196651745,2165,2155,2165,2155,45
20241212,133900,196554740,2160,2165,2165,2160,4
20241212,133800,196546090,2165,2160,2165,2160,13
20241212,133700,196517995,2165,2160,2165,2160,12
20241212,133600,196492070,2165,2165,2165,2165,0
20241212,133500,196492070,2165,2165,2165,2165,0
20241212,133400,196492070,2165,2165,2165,2165,1
20241212,133300,196489905,2160,2155,2170,2155,762
20241212,133200,194847760,2150,2155,2155,2150,25
20241212,133100,194793985,2155,2150,2155,2150,420
20241212,133000,193890960,2150,2155,2155,2150,5403
20241212,132900,182258350,2165,2165,2165,2165,0
20241212,132800,182258350,2165,2165,2165,2165,0
20241212,132700,182258350,2165,2155,2165,2155,6
20241212,132600,182245410,2165,2165,2165,2165,0
20241212,132500,182245410,2165,2165,2165,2165,0
20241212,132400,182245410,2165,2165,2165,2165,5
20241212,132300,182234585,2165,2165,2165,2165,2
20241212,132200,182230255,2165,2165,2165,2165,0
20241212,132100,182230255,2165,2165,2165,2165,0
20241212,132000,182230255,2165,2165,2165,2165,1
20241212,131900,182228090,2160,2160,2160,2160,10
20241212,131800,182206490,2160,2160,2160,2160,0
20241212,131700,182206490,2160,2160,2160,2160,0
20241212,131600,182206490,2160,2160,2160,2160,0
20241212,131500,182206490,2160,2155,2160,2155,191
20241212,131400,181794880,2160,2160,2160,2160,10
20241212,131300,181773280,2165,2165,2165,2165,1
20241212,131200,181771115,2170,2170,2170,2170,0
20241212,131100,181771115,2170,2170,2170,2165,4
20241212,131000,181762445,2160,2160,2160,2160,0
20241212,130900,181762445,2160,2170,2170,2160,235
20241212,130800,181254835,2160,2160,2160,2160,3
20241212,130700,181248355,2165,2165,2165,2165,1
20241212,130600,181246190,2170,2170,2170,2170,0
20241212,130500,181246190,2170,2170,2170,2170,0
20241212,130400,181246190,2170,2160,2170,2160,550
20241212,130300,180058180,2155,2155,2155,2155,199
20241212,130200,179629335,2155,2155,2155,2155,4
20241212,130100,179620715,2170,2170,2170,2170,0
20241212,130000,179620715,2170,2170,2170,2170,1
20241212,125900,179618545,2150,2160,2160,2150,3684
20241212,125800,171675715,2170,2170,2170,2170,0
20241212,125700,171675715,2170,2170,2170,2170,0
20241212,125600,171675715,2170,2170,2170,2170,0
20241212,125500,171675715,2170,2170,2170,2170,1
20241212,125400,171673545,2160,2160,2160,2160,1
20241212,125300,171671385,2170,2170,2170,2170,0
20241212,125200,171671385,2170,2170,2170,2170,0
20241212,125100,171671385,2170,2170,2170,2170,0
20241212,125000,171671385,2170,2160,2170,2160,41
20241212,124900,171582815,2170,2170,2170,2170,0
20241212,124800,171582815,2170,2170,2170,2170,0
20241212,124700,171582815,2170,2160,2170,2160,2
20241212,124600,171578485,2170,2170,2170,2170,0
20241212,124500,171578485,2170,2170,2170,2170,1
20241212,124400,171576315,2170,2170,2170,2170,2
20241212,124300,171571975,2170,2170,2170,2170,4
20241212,124200,171563295,2170,2170,2170,2170,0
20241212,124100,171563295,2170,2170,2170,2170,0
20241212,124000,171563295,2170,2170,2170,2170,0
20241212,123900,171563295,2170,2170,2170,2170,0
20241212,123800,171563295,2170,2170,2170,2170,1
20241212,123700,171561125,2165,2165,2165,2165,1
20241212,123600,171558960,2175,2175,2175,2175,0
20241212,123500,171558960,2175,2175,2175,2175,0
20241212,123400,171558960,2175,2175,2175,2175,0
20241212,123300,171558960,2175,2175,2175,2160,102
20241212,123200,171338610,2160,2165,2165,2160,6
20241212,123100,171325630,2175,2165,2175,2165,2
20241212,123000,171321290,2175,2175,2175,2175,0
20241212,122900,171321290,2175,2175,2175,2175,0
20241212,122800,171321290,2175,2175,2175,2175,0
20241212,122700,171321290,2175,2175,2175,2175,0
20241212,122600,171321290,2175,2175,2175,2175,1000
20241212,122500,169146290,2175,2175,2175,2175,0
20241212,122400,169146290,2175,2175,2175,2175,0
20241212,122300,169146290,2175,2175,2175,2175,0
20241212,122200,169146290,2175,2175,2175,2175,0
20241212,122100,169146290,2175,2175,2175,2175,0
20241212,122000,169146290,2175,2165,2175,2165,257
20241212,121900,168589875,2165,2165,2165,2165,244
20241212,121800,168061615,2175,2175,2175,2175,0
20241212,121700,168061615,2175,2175,2175,2175,0
20241212,121600,168061615,2175,2175,2175,2175,0
20241212,121500,168061615,2175,2160,2175,2160,13
20241212,121400,168033520,2175,2175,2175,2175,10
20241212,121300,168011770,2175,2175,2175,2175,10
20241212,121200,167990020,2175,2175,2175,2175,25
20241212,121100,167935645,2175,2175,2175,2175,3
20241212,121000,167929120,2175,2175,2175,2175,0
20241212,120900,167929120,2175,2175,2175,2175,0
20241212,120800,167929120,2175,2170,2175,2160,465
20241212,120700,166921655,2175,2175,2175,2175,10
20241212,120600,166899905,2175,2170,2175,2170,617
20241212,120500,165561010,2170,2170,2170,2165,1482
20241212,120400,162345570,2160,2160,2160,2160,0
20241212,120300,162345570,2160,2160,2160,2160,66
20241212,120200,162203010,2175,2175,2175,2175,0
20241212,120100,162203010,2175,2175,2175,2175,0
20241212,120000,162203010,2175,2165,2175,2165,354
20241212,115900,161436590,2165,2165,2165,2165,0
20241212,115800,161436590,2165,2165,2165,2165,447
20241212,115700,160468835,2175,2175,2175,2175,0
20241212,115600,160468835,2175,2175,2175,2175,0
20241212,115500,160468835,2175,2175,2175,2175,0
20241212,115400,160468835,2175,2175,2175,2175,0
20241212,115300,160468835,2175,2175,2175,2175,0
20241212,115200,160468835,2175,2175,2175,2175,0
20241212,115100,160468835,2175,2175,2175,2175,0
20241212,115000,160468835,2175,2165,2175,2165,1043
20241212,114900,158210730,2175,2175,2175,2175,0
20241212,114800,158210730,2175,2175,2175,2175,0
20241212,114700,158210730,2175,2175,2175,2175,4
20241212,114600,158202030,2175,2165,2175,2165,654
20241212,114500,156786110,2165,2165,2165,2160,1550
20241212,114400,153430405,2170,2170,2170,2170,46
20241212,114300,153330585,2170,2170,2170,2170,850
20241212,114200,151486085,2175,2175,2175,2175,0
20241212,114100,151486085,2175,2175,2175,2175,0
20241212,114000,151486085,2175,2175,2175,2175,0
20241212,113900,151486085,2175,2175,2175,2175,0
20241212,113800,151486085,2175,2175,2175,2175,0
20241212,113700,151486085,2175,2175,2175,2175,0
20241212,113600,151486085,2175,2175,2175,2175,0
20241212,113500,151486085,2175,2175,2175,2170,103
20241212,113400,151262560,2170,2170,2170,2170,433
20241212,113300,150322950,2175,2170,2175,2170,1742
20241212,113200,146542805,2175,2175,2175,2175,0
20241212,113100,146542805,2175,2175,2175,2175,0
20241212,113000,146542805,2175,2175,2175,2170,26
20241212,112900,146486275,2175,2175,2175,2175,0
20241212,112800,146486275,2175,2175,2175,2175,0
20241212,112700,146486275,2175,2175,2175,2175,5
20241212,112600,146475400,2175,2175,2175,2175,5
20241212,112500,146464525,2175,2175,2175,2175,6
20241212,112400,146451475,2175,2175,2175,2175,0
20241212,112300,146451475,2175,2175,2175,2175,0
20241212,112200,146451475,2175,2175,2175,2175,0
20241212,112100,146451475,2175,2175,2175,2175,0
20241212,112000,146451475,2175,2175,2175,2175,0
20241212,111900,146451475,2175,2175,2175,2175,0
20241212,111800,146451475,2175,2175,2175,2175,1
20241212,111700,146449300,2165,2165,2165,2165,625
20241212,111600,145096175,2175,2175,2175,2175,5
20241212,111500,145085300,2175,2175,2175,2175,1
20241212,111400,145083125,2170,2170,2170,2170,1
20241212,111300,145080955,2175,2175,2175,2175,0
20241212,111200,145080955,2175,2175,2175,2175,0
20241212,111100,145080955,2175,2175,2175,2175,0
20241212,111000,145080955,2175,2175,2175,2175,0
20241212,110900,145080955,2175,2175,2175,2175,10
20241212,110800,145059205,2175,2175,2175,2175,0
20241212,110700,145059205,2175,2175,2175,2175,0
20241212,110600,145059205,2175,2175,2175,2175,0
20241212,110500,145059205,2175,2175,2175,2175,1
20241212,110400,145057030,2165,2165,2165,2165,0
20241212,110300,145057030,2165,2165,2165,2165,0
20241212,110200,145057030,2165,2165,2165,2165,0
20241212,110100,145057030,2165,2165,2165,2165,900
20241212,110000,143108530,2175,2175,2175,2175,0
20241212,105900,143108530,2175,2175,2175,2175,2
20241212,105800,143104180,2165,2165,2165,2165,20
20241212,105700,143060880,2175,2175,2175,2175,0
20241212,105600,143060880,2175,2175,2175,2175,16
20241212,105500,143026080,2175,2175,2175,2175,2
20241212,105400,143021730,2175,2175,2175,2175,2
20241212,105300,143017380,2175,2175,2175,2175,11
20241212,105200,142993455,2175,2175,2175,2175,3
20241212,105100,142986930,2175,2160,2175,2160,26
20241212,105000,142930755,2170,2170,2175,2170,2191
20241212,104900,138176280,2170,2170,2170,2170,900
20241212,104800,136223280,2180,2180,2180,2180,0
20241212,104700,136223280,2180,2180,2180,2180,0
20241212,104600,136223280,2180,2180,2180,2180,10
20241212,104500,136201480,2180,2180,2180,2180,0
20241212,104400,136201480,2180,2180,2180,2180,2
20241212,104300,136197120,2180,2180,2180,2180,100
20241212,104200,135979120,2180,2170,2180,2170,462
20241212,104100,134976560,2170,2170,2170,2170,0
20241212,104000,134976560,2170,2170,2170,2170,0
20241212,103900,134976560,2170,2170,2170,2165,336
20241212,103800,134249110,2180,2180,2180,2180,0
20241212,103700,134249110,2180,2180,2180,2180,0
20241212,103600,134249110,2180,2180,2180,2180,5
20241212,103500,134238210,2180,2180,2180,2180,5
20241212,103400,134227310,2180,2180,2180,2180,0
20241212,103300,134227310,2180,2175,2180,2175,801
20241212,103200,132485130,2175,2175,2175,2175,0
20241212,103100,132485130,2175,2175,2175,2175,0
20241212,103000,132485130,2175,2175,2175,2175,1
20241212,102900,132482955,2180,2170,2180,2170,1058
20241212,102800,130187085,2170,2170,2170,2170,0
20241212,102700,130187085,2170,2170,2170,2170,300
20241212,102600,129536085,2170,2170,2170,2165,542
20241212,102500,128362145,2170,2165,2170,2165,89
20241212,102400,128169455,2160,2165,2165,2160,863
20241212,102300,126304375,2165,2165,2165,2165,5
20241212,102200,126293550,2165,2165,2165,2165,5
20241212,102100,126282725,2165,2165,2165,2165,0
20241212,102000,126282725,2165,2165,2165,2165,1
20241212,101900,126280560,2160,2160,2160,2160,0
20241212,101800,126280560,2160,2160,2160,2160,28
20241212,101700,126220080,2165,2165,2165,2165,0
20241212,101600,126220080,2165,2160,2165,2160,176
20241212,101500,125839915,2160,2160,2160,2155,2513
20241212,101400,120419165,2155,2160,2160,2155,2497
20241212,101300,115037365,2160,2170,2170,2160,5564
20241212,101200,102992530,2180,2170,2180,2170,31
20241212,101100,102925250,2170,2170,2170,2170,66
20241212,101000,102782030,2185,2185,2185,2185,0
20241212,100900,102782030,2185,2185,2185,2185,0
20241212,100800,102782030,2185,2185,2185,2185,1
20241212,100700,102779845,2165,2165,2185,2165,17
20241212,100600,102743020,2185,2185,2185,2185,0
20241212,100500,102743020,2185,2185,2185,2185,0
20241212,100400,102743020,2185,2165,2185,2165,84
20241212,100300,102561140,2190,2180,2190,2180,5001
20241212,100200,91638325,2185,2185,2185,2185,0
20241212,100100,91638325,2185,2185,2185,2185,0
20241212,100000,91638325,2185,2185,2185,2185,0
20241212,095900,91638325,2185,2185,2185,2185,1
20241212,095800,91636140,2175,2185,2185,2170,2221
20241212,095700,86816540,2175,2175,2175,2175,150
20241212,095600,86490290,2195,2195,2195,2195,0
20241212,095500,86490290,2195,2195,2195,2195,0
20241212,095400,86490290,2195,2180,2195,2175,504
20241212,095300,85391570,2195,2185,2195,2175,2007
20241212,095200,81019575,2195,2180,2195,2180,160
20241212,095100,80668885,2195,2185,2195,2185,112
20241212,095000,80423160,2195,2185,2195,2185,62
20241212,094900,80287630,2200,2190,2200,2190,2
20241212,094800,80283240,2200,2185,2200,2175,2891
20241212,094700,73951780,2170,2170,2185,2165,4141
20241212,094600,64936600,2165,2165,2165,2165,0
20241212,094500,64936600,2165,2165,2165,2165,100
20241212,094400,64720100,2160,2160,2160,2160,776
20241212,094300,63043940,2160,2160,2160,2160,1
20241212,094200,63041780,2165,2165,2165,2165,1
20241212,094100,63039615,2180,2170,2180,2170,2
20241212,094000,63035265,2165,2170,2175,2165,14
20241212,093900,63004940,2165,2165,2165,2165,200
20241212,093800,62571940,2165,2165,2165,2165,3646
20241212,093700,54678350,2170,2170,2170,2170,0
20241212,093600,54678350,2170,2175,2175,2170,185
20241212,093500,54276625,2175,2175,2175,2175,0
20241212,093400,54276625,2175,2175,2175,2175,200
20241212,093300,53841625,2175,2175,2175,2175,0
20241212,093200,53841625,2175,2165,2175,2165,1144
20241212,093100,51363435,2175,2175,2175,2175,1
20241212,093000,51361260,2160,2170,2175,2160,736
20241212,092900,49766130,2175,2175,2175,2175,0
20241212,092800,49766130,2175,2175,2180,2175,261
20241212,092700,49198400,2170,2170,2170,2160,1315
20241212,092600,46349220,2175,2175,2175,2175,1
20241212,092500,46347045,2180,2180,2180,2180,0
20241212,092400,46347045,2180,2180,2180,2180,0
20241212,092300,46347045,2180,2180,2180,2165,1301
20241212,092200,43524395,2180,2180,2180,2180,118
20241212,092100,43267155,2175,2175,2175,2175,3
20241212,092000,43260630,2180,2180,2180,2180,0
20241212,091900,43260630,2180,2180,2180,2180,0
20241212,091800,43260630,2180,2180,2180,2180,0
20241212,091700,43260630,2180,2180,2180,2180,500
20241212,091600,42170630,2180,2180,2180,2170,191
20241212,091500,41755905,2180,2175,2180,2175,101
20241212,091400,41535730,2180,2175,2180,2175,105
20241212,091300,41307335,2180,2180,2180,2170,203
20241212,091200,40866785,2180,2175,2180,2175,149
20241212,091100,40542705,2175,2175,2175,2175,16
20241212,091000,40507905,2175,2175,2175,2170,1163
20241212,090900,37983380,2170,2175,2175,2170,13
20241212,090800,37955110,2175,2170,2175,2170,519
20241212,090700,36828775,2170,2170,2170,2170,5
20241212,090600,36817925,2170,2165,2170,2160,227
20241212,090500,36327590,2170,2165,2170,2165,51
20241212,090400,36217170,2165,2160,2165,2160,2681
20241212,090300,30423360,2160,2165,2170,2160,995
20241212,090200,28272645,2170,2165,2170,2165,2631
20241212,090100,22566055,2165,2165,2165,2165,797
20241212,090000,20840550,2170,2155,2180,2140,9680