KissMeData/036420/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,191700,310192220,9040,9040,9040,9040,1554
20241212,191600,310192220,9040,9040,9040,9040,0
20241212,191500,310192220,9040,9040,9040,9040,0
20241212,191400,310192220,9040,9040,9040,9040,0
20241212,191300,310192220,9040,9040,9040,9040,0
20241212,191200,310192220,9040,9040,9040,9040,0
20241212,191100,310192220,9040,9040,9040,9040,0
20241212,191000,310192220,9040,9040,9040,9040,0
20241212,190900,310192220,9040,9040,9040,9040,0
20241212,190800,310192220,9040,9040,9040,9040,0
20241212,190700,310192220,9040,9040,9040,9040,0
20241212,190600,310192220,9040,9040,9040,9040,0
20241212,190500,310192220,9040,9040,9040,9040,0
20241212,190400,310192220,9040,9040,9040,9040,0
20241212,190300,310192220,9040,9040,9040,9040,0
20241212,190200,310192220,9040,9040,9040,9040,0
20241212,190100,310192220,9040,9040,9040,9040,0
20241212,190000,310192220,9040,9040,9040,9040,0
20241212,185900,310192220,9040,9040,9040,9040,0
20241212,185800,310192220,9040,9040,9040,9040,0
20241212,185700,310192220,9040,9040,9040,9040,0
20241212,185600,310192220,9040,9040,9040,9040,0
20241212,185500,310192220,9040,9040,9040,9040,0
20241212,185400,310192220,9040,9040,9040,9040,0
20241212,185300,310192220,9040,9040,9040,9040,0
20241212,185200,310192220,9040,9040,9040,9040,0
20241212,185100,310192220,9040,9040,9040,9040,0
20241212,185000,310192220,9040,9040,9040,9040,0
20241212,184900,310192220,9040,9040,9040,9040,0
20241212,184800,310192220,9040,9040,9040,9040,0
20241212,184700,310192220,9040,9040,9040,9040,1554
20241212,184600,310192220,9040,9040,9040,9040,0
20241212,184500,310192220,9040,9040,9040,9040,0
20241212,184400,310192220,9040,9040,9040,9040,0
20241212,184300,310192220,9040,9040,9040,9040,0
20241212,184200,310192220,9040,9040,9040,9040,0
20241212,184100,310192220,9040,9040,9040,9040,0
20241212,184000,310192220,9040,9040,9040,9040,0
20241212,183900,310192220,9040,9040,9040,9040,0
20241212,183800,310192220,9040,9040,9040,9040,0
20241212,183700,310192220,9040,9040,9040,9040,0
20241212,183600,310192220,9040,9040,9040,9040,0
20241212,183500,310192220,9040,9040,9040,9040,0
20241212,183400,310192220,9040,9040,9040,9040,0
20241212,183300,310192220,9040,9040,9040,9040,0
20241212,183200,310192220,9040,9040,9040,9040,0
20241212,183100,310192220,9040,9040,9040,9040,0
20241212,183000,310192220,9040,9040,9040,9040,0
20241212,182900,310192220,9040,9040,9040,9040,0
20241212,182800,310192220,9040,9040,9040,9040,0
20241212,182700,310192220,9040,9040,9040,9040,0
20241212,182600,310192220,9040,9040,9040,9040,0
20241212,182500,310192220,9040,9040,9040,9040,0
20241212,182400,310192220,9040,9040,9040,9040,0
20241212,182300,310192220,9040,9040,9040,9040,0
20241212,182200,310192220,9040,9040,9040,9040,0
20241212,182100,310192220,9040,9040,9040,9040,0
20241212,182000,310192220,9040,9040,9040,9040,0
20241212,181900,310192220,9040,9040,9040,9040,0
20241212,181800,310192220,9040,9040,9040,9040,0
20241212,181700,310192220,9040,9040,9040,9040,1554
20241212,181600,310192220,9040,9040,9040,9040,0
20241212,181500,310192220,9040,9040,9040,9040,0
20241212,181400,310192220,9040,9040,9040,9040,0
20241212,181300,310192220,9040,9040,9040,9040,0
20241212,181200,310192220,9040,9040,9040,9040,0
20241212,181100,310192220,9040,9040,9040,9040,0
20241212,181000,310192220,9040,9040,9040,9040,0
20241212,180900,310192220,9040,9040,9040,9040,0
20241212,180800,310192220,9040,9040,9040,9040,0
20241212,180700,310192220,9040,9040,9040,9040,0
20241212,180600,310192220,9040,9040,9040,9040,0
20241212,180500,310192220,9040,9040,9040,9040,0
20241212,180400,310192220,9040,9040,9040,9040,0
20241212,180300,310192220,9040,9040,9040,9040,0
20241212,180200,310192220,9040,9040,9040,9040,0
20241212,180100,310192220,9040,9040,9040,9040,0
20241212,180000,310192220,9040,9040,9040,9040,0
20241212,175900,310192220,9040,9040,9040,9040,0
20241212,175800,310192220,9040,9040,9040,9040,0
20241212,175700,310192220,9040,9040,9040,9040,0
20241212,175600,310192220,9040,9040,9040,9040,0
20241212,175500,310192220,9040,9040,9040,9040,0
20241212,175400,310192220,9040,9040,9040,9040,0
20241212,175300,310192220,9040,9040,9040,9040,0
20241212,175200,310192220,9040,9040,9040,9040,0
20241212,175100,310192220,9040,9040,9040,9040,0
20241212,175000,310192220,9040,9040,9040,9040,0
20241212,174900,310192220,9040,9040,9040,9040,0
20241212,174800,310192220,9040,9040,9040,9040,0
20241212,174700,310192220,9040,9040,9040,9040,1554
20241212,174600,310192220,9040,9040,9040,9040,0
20241212,174500,310192220,9040,9040,9040,9040,0
20241212,174400,310192220,9040,9040,9040,9040,0
20241212,174300,310192220,9040,9040,9040,9040,0
20241212,174200,310192220,9040,9040,9040,9040,0
20241212,174100,310192220,9040,9040,9040,9040,0
20241212,174000,310192220,9040,9040,9040,9040,0
20241212,173900,310192220,9040,9040,9040,9040,0
20241212,173800,310192220,9040,9040,9040,9040,0
20241212,173700,310192220,9040,9040,9040,9040,0
20241212,173600,310192220,9040,9040,9040,9040,0
20241212,173500,310192220,9040,9040,9040,9040,0
20241212,173400,310192220,9040,9040,9040,9040,0
20241212,173300,310192220,9040,9040,9040,9040,0
20241212,173200,310192220,9040,9040,9040,9040,0
20241212,173100,310192220,9040,9040,9040,9040,0
20241212,173000,310192220,9040,9040,9040,9040,0
20241212,172900,310192220,9040,9040,9040,9040,0
20241212,172800,310192220,9040,9040,9040,9040,0
20241212,172700,310192220,9040,9040,9040,9040,0
20241212,172600,310192220,9040,9040,9040,9040,0
20241212,172500,310192220,9040,9040,9040,9040,0
20241212,172400,310192220,9040,9040,9040,9040,0
20241212,172300,310192220,9040,9040,9040,9040,0
20241212,172200,310192220,9040,9040,9040,9040,0
20241212,172100,310192220,9040,9040,9040,9040,0
20241212,172000,310192220,9040,9040,9040,9040,0
20241212,171900,310192220,9040,9040,9040,9040,0
20241212,171800,310192220,9040,9040,9040,9040,0
20241212,171700,310192220,9040,9040,9040,9040,1554
20241212,171600,310192220,9040,9040,9040,9040,0
20241212,171500,310192220,9040,9040,9040,9040,0
20241212,171400,310192220,9040,9040,9040,9040,0
20241212,171300,310192220,9040,9040,9040,9040,0
20241212,171200,310192220,9040,9040,9040,9040,0
20241212,171100,310192220,9040,9040,9040,9040,0
20241212,171000,310192220,9040,9040,9040,9040,0
20241212,170900,310192220,9040,9040,9040,9040,0
20241212,170800,310192220,9040,9040,9040,9040,0
20241212,170700,310192220,9040,9040,9040,9040,0
20241212,170600,310192220,9040,9040,9040,9040,0
20241212,170500,310192220,9040,9040,9040,9040,0
20241212,170400,310192220,9040,9040,9040,9040,0
20241212,170300,310192220,9040,9040,9040,9040,0
20241212,170200,310192220,9040,9040,9040,9040,0
20241212,170100,310192220,9040,9040,9040,9040,0
20241212,170000,310192220,9040,9040,9040,9040,0
20241212,165900,310192220,9040,9040,9040,9040,0
20241212,165800,310192220,9040,9040,9040,9040,0
20241212,165700,310192220,9040,9040,9040,9040,0
20241212,165600,310192220,9040,9040,9040,9040,0
20241212,165500,310192220,9040,9040,9040,9040,0
20241212,165400,310192220,9040,9040,9040,9040,0
20241212,165300,310192220,9040,9040,9040,9040,0
20241212,165200,310192220,9040,9040,9040,9040,0
20241212,165100,310192220,9040,9040,9040,9040,0
20241212,165000,310192220,9040,9040,9040,9040,0
20241212,164900,310192220,9040,9040,9040,9040,0
20241212,164800,310192220,9040,9040,9040,9040,0
20241212,164700,310192220,9040,9040,9040,9040,1554
20241212,164600,310192220,9040,9040,9040,9040,0
20241212,164500,310192220,9040,9040,9040,9040,0
20241212,164400,310192220,9040,9040,9040,9040,0
20241212,164300,310192220,9040,9040,9040,9040,0
20241212,164200,310192220,9040,9040,9040,9040,0
20241212,164100,310192220,9040,9040,9040,9040,0
20241212,164000,310192220,9040,9040,9040,9040,0
20241212,163900,310192220,9040,9040,9040,9040,0
20241212,163800,310192220,9040,9040,9040,9040,0
20241212,163700,310192220,9040,9040,9040,9040,0
20241212,163600,310192220,9040,9040,9040,9040,0
20241212,163500,310192220,9040,9040,9040,9040,0
20241212,163400,310192220,9040,9040,9040,9040,0
20241212,163300,310192220,9040,9040,9040,9040,0
20241212,163200,310192220,9040,9040,9040,9040,0
20241212,163100,310192220,9040,9040,9040,9040,0
20241212,163000,310192220,9040,9040,9040,9040,0
20241212,162900,310192220,9040,9040,9040,9040,0
20241212,162800,310192220,9040,9040,9040,9040,0
20241212,162700,310192220,9040,9040,9040,9040,0
20241212,162600,310192220,9040,9040,9040,9040,0
20241212,162500,310192220,9040,9040,9040,9040,0
20241212,162400,310192220,9040,9040,9040,9040,0
20241212,162300,310192220,9040,9040,9040,9040,0
20241212,162200,310192220,9040,9040,9040,9040,0
20241212,162100,310192220,9040,9040,9040,9040,0
20241212,162000,310192220,9040,9040,9040,9040,0
20241212,161900,310192220,9040,9040,9040,9040,0
20241212,161800,310192220,9040,9040,9040,9040,0
20241212,161700,310192220,9040,9040,9040,9040,1554
20241212,161600,310192220,9040,9040,9040,9040,0
20241212,161500,310192220,9040,9040,9040,9040,0
20241212,161400,310192220,9040,9040,9040,9040,0
20241212,161300,310192220,9040,9040,9040,9040,0
20241212,161200,310192220,9040,9040,9040,9040,0
20241212,161100,310192220,9040,9040,9040,9040,0
20241212,161000,310192220,9040,9040,9040,9040,0
20241212,160900,310192220,9040,9040,9040,9040,0
20241212,160800,310192220,9040,9040,9040,9040,0
20241212,160700,310192220,9040,9040,9040,9040,0
20241212,160600,310192220,9040,9040,9040,9040,0
20241212,160500,310192220,9040,9040,9040,9040,0
20241212,160400,310192220,9040,9040,9040,9040,0
20241212,160300,310192220,9040,9040,9040,9040,0
20241212,160200,310192220,9040,9040,9040,9040,0
20241212,160100,310192220,9040,9040,9040,9040,0
20241212,160000,310192220,9040,9040,9040,9040,0
20241212,155900,310192220,9040,9040,9040,9040,0
20241212,155800,310192220,9040,9040,9040,9040,0
20241212,155700,310192220,9040,9040,9040,9040,0
20241212,155600,310192220,9040,9040,9040,9040,0
20241212,155500,310192220,9040,9040,9040,9040,0
20241212,155400,310192220,9040,9040,9040,9040,0
20241212,155300,310192220,9040,9040,9040,9040,0
20241212,155200,310192220,9040,9040,9040,9040,0
20241212,155100,310192220,9040,9040,9040,9040,0
20241212,155000,310192220,9040,9040,9040,9040,0
20241212,154900,310192220,9040,9040,9040,9040,0
20241212,154800,310192220,9040,9040,9040,9040,0
20241212,154700,310192220,9040,9040,9040,9040,1554
20241212,154600,310192220,9040,9040,9040,9040,0
20241212,154500,310192220,9040,9040,9040,9040,0
20241212,154400,310192220,9040,9040,9040,9040,0
20241212,154300,310192220,9040,9040,9040,9040,0
20241212,154200,310192220,9040,9040,9040,9040,0
20241212,154100,310192220,9040,9040,9040,9040,0
20241212,154000,310192220,9040,9040,9040,9040,0
20241212,153900,310192220,9040,9040,9040,9040,0
20241212,153800,310192220,9040,9040,9040,9040,0
20241212,153700,310192220,9040,9040,9040,9040,0
20241212,153600,310192220,9040,9040,9040,9040,0
20241212,153500,310192220,9040,9040,9040,9040,0
20241212,153400,310192220,9040,9040,9040,9040,0
20241212,153300,310192220,9040,9040,9040,9040,0
20241212,153200,310192220,9040,9040,9040,9040,0
20241212,153100,310192220,9040,9040,9040,9040,0
20241212,153000,310192220,9040,9040,9040,9040,1554
20241212,152900,296144060,9040,9040,9040,9040,0
20241212,152800,296144060,9040,9040,9040,9040,0
20241212,152700,296144060,9040,9040,9040,9040,0
20241212,152600,296144060,9040,9040,9040,9040,0
20241212,152500,296144060,9040,9040,9040,9040,0
20241212,152400,296144060,9040,9040,9040,9040,0
20241212,152300,296144060,9040,9040,9040,9040,0
20241212,152200,296144060,9040,9040,9040,9040,0
20241212,152100,296144060,9040,9040,9040,9040,0
20241212,152000,296144060,9040,9040,9040,9040,0
20241212,151900,296144060,9040,9040,9040,9040,131
20241212,151800,294959820,9040,9040,9040,9040,16
20241212,151700,294815180,9040,9030,9040,9030,18
20241212,151600,294652620,9020,9040,9040,9020,11
20241212,151500,294553360,9040,9050,9050,9040,589
20241212,151400,289228630,9050,9050,9050,9050,117
20241212,151300,288169780,9050,9050,9050,9050,1
20241212,151200,288160730,9040,9040,9040,9040,41
20241212,151100,287790090,9040,9040,9040,9040,2
20241212,151000,287772010,9040,9040,9040,9040,0
20241212,150900,287772010,9040,9040,9040,9040,28
20241212,150800,287518890,9040,9030,9040,9030,90
20241212,150700,286705300,9030,9030,9030,9030,0
20241212,150600,286705300,9030,9020,9030,9020,22
20241212,150500,286506840,9030,9030,9030,9030,1
20241212,150400,286497810,9030,9030,9030,9030,2
20241212,150300,286479750,9040,9040,9040,9040,0
20241212,150200,286479750,9040,9040,9040,9040,2
20241212,150100,286461670,9040,9040,9040,9040,2
20241212,150000,286443590,9040,9040,9040,9040,0
20241212,145900,286443590,9040,9040,9040,9040,1
20241212,145800,286434550,9020,9030,9030,9020,17
20241212,145700,286281090,9020,9020,9020,9020,106
20241212,145600,285324970,9020,9020,9020,9020,0
20241212,145500,285324970,9020,9020,9020,9020,1
20241212,145400,285315950,9010,9010,9010,9010,2
20241212,145300,285297930,9010,9020,9020,9010,23
20241212,145200,285090680,8980,8980,8980,8980,10
20241212,145100,285000880,9020,9020,9020,9020,1
20241212,145000,284991860,9020,9020,9020,9020,22
20241212,144900,284793420,9020,9020,9020,9020,0
20241212,144800,284793420,9020,9020,9020,9020,2
20241212,144700,284775380,9020,9020,9020,9020,2
20241212,144600,284757340,9010,8990,9010,8990,1615
20241212,144500,270222510,8990,8990,8990,8990,0
20241212,144400,270222510,8990,8990,8990,8990,5
20241212,144300,270177560,8990,8990,8990,8990,5
20241212,144200,270132610,8990,8990,8990,8990,0
20241212,144100,270132610,8990,8990,8990,8990,14
20241212,144000,270006750,8960,8990,8990,8960,17
20241212,143900,269854010,8990,8960,8990,8960,3
20241212,143800,269827100,8960,8960,8960,8960,1
20241212,143700,269818140,8980,8980,8980,8980,1
20241212,143600,269809160,8960,8980,8980,8960,1017
20241212,143500,260696500,8980,8980,8980,8980,10
20241212,143400,260606700,8980,8980,8980,8980,3
20241212,143300,260579760,8980,8980,8980,8980,2
20241212,143200,260561800,8980,8980,8980,8980,1
20241212,143100,260552820,8980,8980,8980,8980,0
20241212,143000,260552820,8980,8980,8980,8980,51
20241212,142900,260094840,8990,8990,8990,8990,2
20241212,142800,260076860,8980,8990,8990,8980,84
20241212,142700,259322530,8990,8990,8990,8990,0
20241212,142600,259322530,8990,8980,8990,8980,22
20241212,142500,259124950,8990,9000,9000,8990,79
20241212,142400,258414700,9000,9000,9000,9000,10
20241212,142300,258324700,9010,9010,9010,9010,1
20241212,142200,258315690,8990,8990,9000,8990,472
20241212,142100,254072390,9000,9000,9000,9000,2
20241212,142000,254054390,9000,9000,9000,9000,6
20241212,141900,254000390,9000,9000,9000,9000,2
20241212,141800,253982390,9000,8980,9000,8980,209
20241212,141700,252104540,8980,8980,8980,8980,0
20241212,141600,252104540,8980,8970,8980,8970,63
20241212,141500,251539410,8970,8970,8970,8970,9
20241212,141400,251458680,8970,8970,8970,8970,19
20241212,141300,251288250,8970,8960,8970,8960,40
20241212,141200,250929820,8970,8960,8970,8960,4
20241212,141100,250893960,8970,8970,8970,8960,11
20241212,141000,250795300,8970,8970,8970,8970,0
20241212,140900,250795300,8970,8970,8970,8960,62
20241212,140800,250239680,8960,8950,8960,8950,142
20241212,140700,248967380,8960,8960,8960,8960,1
20241212,140600,248958420,8950,8950,8950,8950,1
20241212,140500,248949470,8950,8950,8950,8950,13
20241212,140400,248833120,8950,8950,8950,8950,150
20241212,140300,247490620,8950,8940,8950,8940,87
20241212,140200,246712060,8910,8910,8910,8910,0
20241212,140100,246712060,8910,8910,8910,8910,0
20241212,140000,246712060,8910,8910,8910,8910,0
20241212,135900,246712060,8910,8910,8910,8910,208
20241212,135800,244858780,8910,8910,8910,8910,20
20241212,135700,244680580,8950,8950,8950,8950,0
20241212,135600,244680580,8950,8950,8950,8950,0
20241212,135500,244680580,8950,8950,8950,8950,102
20241212,135400,243767680,8900,8900,8900,8900,30
20241212,135300,243500680,8940,8940,8940,8940,381
20241212,135200,240094540,8940,8940,8940,8940,1
20241212,135100,240085600,8900,8900,8900,8900,0
20241212,135000,240085600,8900,8900,8900,8900,0
20241212,134900,240085600,8900,8900,8900,8900,20
20241212,134800,239907600,8900,8900,8900,8900,15
20241212,134700,239774100,8900,8890,8900,8890,235
20241212,134600,237682660,8890,8890,8890,8890,1
20241212,134500,237673770,8890,8890,8890,8890,40
20241212,134400,237318170,8900,8900,8900,8900,0
20241212,134300,237318170,8900,8900,8900,8900,1
20241212,134200,237309270,8900,8900,8900,8900,0
20241212,134100,237309270,8900,8900,8900,8900,0
20241212,134000,237309270,8900,8900,8900,8900,0
20241212,133900,237309270,8900,8900,8900,8900,0
20241212,133800,237309270,8900,8900,8900,8900,0
20241212,133700,237309270,8900,8900,8900,8900,0
20241212,133600,237309270,8900,8900,8900,8900,0
20241212,133500,237309270,8900,8900,8900,8900,0
20241212,133400,237309270,8900,8900,8900,8900,0
20241212,133300,237309270,8900,8900,8900,8900,4
20241212,133200,237273670,8850,8870,8870,8850,519
20241212,133100,232679230,8900,8900,8900,8900,10
20241212,133000,232590230,8910,8910,8910,8910,0
20241212,132900,232590230,8910,8910,8910,8910,0
20241212,132800,232590230,8910,8910,8910,8910,0
20241212,132700,232590230,8910,8910,8910,8910,50
20241212,132600,232144730,8910,8910,8910,8910,1231
20241212,132500,221176520,8910,8910,8910,8910,223
20241212,132400,219189590,8910,8910,8910,8910,0
20241212,132300,219189590,8910,8910,8910,8910,0
20241212,132200,219189590,8910,8900,8910,8900,22
20241212,132100,218993600,8860,8860,8860,8860,0
20241212,132000,218993600,8860,8860,8860,8860,0
20241212,131900,218993600,8860,8860,8860,8860,0
20241212,131800,218993600,8860,8860,8860,8860,0
20241212,131700,218993600,8860,8860,8860,8860,0
20241212,131600,218993600,8860,8860,8860,8860,0
20241212,131500,218993600,8860,8860,8860,8860,135
20241212,131400,217797500,8850,8850,8850,8850,0
20241212,131300,217797500,8850,8890,8890,8850,74
20241212,131200,217141170,8900,8900,8900,8900,0
20241212,131100,217141170,8900,8900,8900,8900,394
20241212,131000,213634570,8960,8960,8960,8960,0
20241212,130900,213634570,8960,8970,8970,8960,2
20241212,130800,213616640,8870,8870,8870,8870,11
20241212,130700,213519070,8850,8850,8850,8850,0
20241212,130600,213519070,8850,8850,8850,8850,79
20241212,130500,212819920,8850,8850,8850,8850,10
20241212,130400,212731420,8850,8850,8850,8850,1
20241212,130300,212722570,8850,8850,8850,8850,0
20241212,130200,212722570,8850,8840,8850,8840,3
20241212,130100,212696040,8840,8840,8840,8840,0
20241212,130000,212696040,8840,8840,8840,8840,0
20241212,125900,212696040,8840,8840,8840,8840,0
20241212,125800,212696040,8840,8840,8840,8840,8
20241212,125700,212625320,8840,8850,8850,8840,101
20241212,125600,211732470,8850,8850,8850,8850,114
20241212,125500,210723570,8850,8850,8850,8850,4
20241212,125400,210688170,8850,8850,8850,8850,10
20241212,125300,210599670,8850,8850,8850,8850,0
20241212,125200,210599670,8850,8850,8850,8850,0
20241212,125100,210599670,8850,8840,8850,8840,17
20241212,125000,210449370,8850,8850,8850,8850,2
20241212,124900,210431670,8850,8850,8850,8850,8
20241212,124800,210360870,8850,8850,8850,8850,10
20241212,124700,210272370,8840,8850,8850,8840,42
20241212,124600,209901080,8850,8850,8850,8850,3
20241212,124500,209874530,8850,8850,8850,8850,51
20241212,124400,209423180,8850,8850,8850,8850,20
20241212,124300,209246180,8840,8840,8840,8840,0
20241212,124200,209246180,8840,8840,8840,8840,0
20241212,124100,209246180,8840,8840,8840,8840,4
20241212,124000,209210820,8850,8850,8850,8850,107
20241212,123900,208263870,8850,8850,8850,8850,132
20241212,123800,207095670,8850,8850,8850,8850,9
20241212,123700,207016020,8850,8850,8850,8850,55
20241212,123600,206529270,8850,8850,8850,8850,31
20241212,123500,206254920,8850,8850,8850,8850,0
20241212,123400,206254920,8850,8850,8850,8850,5
20241212,123300,206210670,8850,8850,8850,8850,0
20241212,123200,206210670,8850,8850,8850,8850,202
20241212,123100,204422970,8840,8840,8840,8840,0
20241212,123000,204422970,8840,8840,8840,8840,0
20241212,122900,204422970,8840,8850,8850,8840,22
20241212,122800,204228480,8850,8850,8850,8850,0
20241212,122700,204228480,8850,8850,8850,8850,32
20241212,122600,203945280,8850,8850,8850,8850,0
20241212,122500,203945280,8850,8850,8850,8850,0
20241212,122400,203945280,8850,8850,8850,8850,13
20241212,122300,203830230,8850,8850,8850,8850,11
20241212,122200,203732880,8830,8830,8830,8830,1
20241212,122100,203724050,8840,8840,8840,8840,17
20241212,122000,203573770,8840,8840,8840,8840,0
20241212,121900,203573770,8840,8840,8840,8840,9
20241212,121800,203494210,8850,8850,8850,8850,22
20241212,121700,203299510,8850,8850,8850,8850,2
20241212,121600,203281810,8840,8850,8850,8840,4
20241212,121500,203246420,8850,8850,8850,8850,1
20241212,121400,203237570,8850,8850,8850,8850,0
20241212,121300,203237570,8850,8850,8850,8850,2
20241212,121200,203219870,8850,8850,8850,8850,3
20241212,121100,203193320,8850,8850,8850,8850,10
20241212,121000,203104820,8860,8860,8860,8860,50
20241212,120900,202661820,8830,8840,8840,8830,12
20241212,120800,202555840,8860,8860,8860,8860,1
20241212,120700,202546980,8860,8860,8870,8860,18
20241212,120600,202387490,8850,8850,8850,8850,2
20241212,120500,202369790,8860,8870,8870,8860,2
20241212,120400,202352060,8870,8870,8870,8870,11
20241212,120300,202254490,8870,8870,8870,8870,0
20241212,120200,202254490,8870,8870,8870,8870,114
20241212,120100,201243310,8870,8870,8870,8870,1
20241212,120000,201234440,8870,8830,8870,8710,1299
20241212,115900,189816280,8830,8830,8830,8830,5
20241212,115800,189772130,8810,8810,8810,8810,0
20241212,115700,189772130,8810,8810,8810,8810,0
20241212,115600,189772130,8810,8810,8810,8810,0
20241212,115500,189772130,8810,8810,8810,8810,12
20241212,115400,189666410,8870,8870,8870,8870,0
20241212,115300,189666410,8870,8870,8870,8870,15
20241212,115200,189533360,8800,8800,8800,8800,0
20241212,115100,189533360,8800,8800,8800,8800,0
20241212,115000,189533360,8800,8800,8800,8800,0
20241212,114900,189533360,8800,8810,8810,8800,300
20241212,114800,186893010,8800,8860,8870,8800,664
20241212,114700,181011470,8860,8860,8860,8860,0
20241212,114600,181011470,8860,8860,8860,8860,179
20241212,114500,179425530,8860,8810,8860,8800,98
20241212,114400,178561970,8810,8840,8860,8810,137
20241212,114300,177353400,8870,8870,8870,8850,637
20241212,114200,171707240,8900,8870,8900,8870,406
20241212,114100,168105840,8870,8930,8930,8870,2059
20241212,114000,149809820,8930,8930,8930,8930,0
20241212,113900,149809820,8930,8950,8950,8930,60
20241212,113800,149273650,8950,8950,8950,8950,0
20241212,113700,149273650,8950,8970,8980,8950,45
20241212,113600,148870270,8960,8960,8960,8960,0
20241212,113500,148870270,8960,8960,8960,8960,10
20241212,113400,148780670,8980,8980,8980,8980,1
20241212,113300,148771690,8980,8980,8980,8980,16
20241212,113200,148628010,8930,9040,9040,8930,1172
20241212,113100,138149420,8960,8960,8960,8960,0
20241212,113000,138149420,8960,8960,8960,8960,0
20241212,112900,138149420,8960,8960,8960,8960,0
20241212,112800,138149420,8960,8960,8960,8960,0
20241212,112700,138149420,8960,8960,8960,8960,0
20241212,112600,138149420,8960,8980,8980,8960,1000
20241212,112500,129187990,8970,8970,8970,8970,0
20241212,112400,129187990,8970,8970,8970,8970,0
20241212,112300,129187990,8970,8970,8970,8970,1
20241212,112200,129179020,8960,8960,8960,8960,0
20241212,112100,129179020,8960,8960,8960,8960,0
20241212,112000,129179020,8960,8980,8980,8960,4
20241212,111900,129143120,8980,8980,8980,8980,55
20241212,111800,128649220,8980,8990,8990,8970,275
20241212,111700,126181460,9000,9000,9000,9000,509
20241212,111600,121600460,9040,9040,9040,9040,1
20241212,111500,121591420,9000,9000,9000,9000,0
20241212,111400,121591420,9000,9000,9000,9000,0
20241212,111300,121591420,9000,9000,9000,9000,7
20241212,111200,121528420,9000,9000,9000,9000,0
20241212,111100,121528420,9000,9000,9000,9000,303
20241212,111000,118801420,9000,9000,9000,9000,5
20241212,110900,118756420,9000,9000,9000,9000,0
20241212,110800,118756420,9000,9000,9000,9000,0
20241212,110700,118756420,9000,9000,9000,9000,0
20241212,110600,118756420,9000,9000,9000,9000,0
20241212,110500,118756420,9000,9000,9000,9000,0
20241212,110400,118756420,9000,9000,9000,9000,203
20241212,110300,116929420,9010,9010,9010,9010,65
20241212,110200,116343770,9010,9010,9010,9010,0
20241212,110100,116343770,9010,9010,9010,9010,0
20241212,110000,116343770,9010,9010,9010,9010,0
20241212,105900,116343770,9010,9010,9010,9010,9
20241212,105800,116262680,9010,9010,9010,9010,10
20241212,105700,116172580,9010,9010,9010,9010,0
20241212,105600,116172580,9010,9010,9010,9010,5
20241212,105500,116127530,9010,9010,9010,9010,34
20241212,105400,115821190,9000,9000,9000,9000,0
20241212,105300,115821190,9000,9000,9000,9000,40
20241212,105200,115461190,9000,9000,9000,9000,0
20241212,105100,115461190,9000,9000,9000,9000,6
20241212,105000,115407190,9000,9000,9000,9000,0
20241212,104900,115407190,9000,9000,9000,9000,3
20241212,104800,115380190,9000,9000,9000,9000,5
20241212,104700,115335190,9000,8990,9000,8990,6
20241212,104600,115281240,8990,8990,8990,8990,0
20241212,104500,115281240,8990,8990,8990,8990,24
20241212,104400,115065480,8990,8990,8990,8990,1
20241212,104300,115056490,8990,8990,8990,8990,5
20241212,104200,115011540,8990,8990,8990,8970,154
20241212,104100,113630050,8990,8990,8990,8990,3
20241212,104000,113603080,8980,8980,8980,8980,97
20241212,103900,112732020,8980,8990,8990,8980,10
20241212,103800,112642160,9000,9000,9000,9000,0
20241212,103700,112642160,9000,9010,9010,9000,22
20241212,103600,112444150,9010,9010,9010,9010,0
20241212,103500,112444150,9010,9010,9010,9010,0
20241212,103400,112444150,9010,9010,9010,9010,1
20241212,103300,112435140,9020,9010,9020,9000,23
20241212,103200,112227790,9020,9020,9020,9020,0
20241212,103100,112227790,9020,9020,9020,9020,0
20241212,103000,112227790,9020,9020,9020,9020,3
20241212,102900,112200730,8970,8970,8970,8970,40
20241212,102800,111841930,8970,8980,8980,8970,78
20241212,102700,111142210,8980,8990,8990,8980,60
20241212,102600,110603240,8990,9000,9000,8990,429
20241212,102500,106742370,9050,9050,9050,9050,0
20241212,102400,106742370,9050,9050,9050,9050,0
20241212,102300,106742370,9050,9050,9050,9050,68
20241212,102200,106126970,9050,9050,9050,9050,70
20241212,102100,105493470,9000,9000,9000,9000,20
20241212,102000,105313470,9010,9020,9020,9010,233
20241212,101900,103212040,9020,9050,9050,9020,5
20241212,101800,103166900,9060,9060,9060,9060,0
20241212,101700,103166900,9060,9060,9060,9060,0
20241212,101600,103166900,9060,9060,9060,9060,0
20241212,101500,103166900,9060,9060,9060,9060,0
20241212,101400,103166900,9060,9060,9060,9060,1
20241212,101300,103157840,9020,9020,9020,9020,0
20241212,101200,103157840,9020,9060,9060,9020,24
20241212,101100,102941200,9060,9040,9060,9040,2
20241212,101000,102923100,9070,9070,9070,9070,1
20241212,100900,102914030,9020,9020,9020,9020,0
20241212,100800,102914030,9020,9020,9020,9020,50
20241212,100700,102463030,9020,9020,9020,9020,0
20241212,100600,102463030,9020,9020,9020,9020,0
20241212,100500,102463030,9020,9030,9030,9020,152
20241212,100400,101091830,9030,9090,9090,9030,17
20241212,100300,100937660,9070,9030,9070,9020,558
20241212,100200,95894350,9060,9040,9060,9040,55
20241212,100100,95396230,9030,9030,9030,9030,0
20241212,100000,95396230,9030,9030,9030,9030,14
20241212,095900,95269810,9020,9020,9020,9020,0
20241212,095800,95269810,9020,9020,9020,9020,0
20241212,095700,95269810,9020,9020,9020,9020,1
20241212,095600,95260790,9010,9010,9010,9010,11
20241212,095500,95161680,9010,9010,9010,9010,139
20241212,095400,93909290,9010,9010,9010,9010,30
20241212,095300,93638990,9010,9010,9010,9010,0
20241212,095200,93638990,9010,9010,9010,9010,336
20241212,095100,90611630,9020,9020,9050,9020,1008
20241212,095000,81519390,9020,9040,9040,9020,296
20241212,094900,78847580,9050,9050,9050,9050,0
20241212,094800,78847580,9050,9070,9070,9050,7
20241212,094700,78784120,9070,9070,9070,9070,7
20241212,094600,78720630,9050,9120,9120,9030,554
20241212,094500,73716240,9130,9130,9130,9130,1
20241212,094400,73707110,9130,9130,9130,9130,0
20241212,094300,73707110,9130,9110,9130,9110,290
20241212,094200,71062280,9110,9110,9110,9110,0
20241212,094100,71062280,9110,9080,9110,9030,318
20241212,094000,68188630,9080,9080,9080,9080,2
20241212,093900,68170470,9080,9090,9090,9060,326
20241212,093800,65213400,9120,9110,9120,9110,201
20241212,093700,63382120,9110,9110,9110,9110,1
20241212,093600,63373010,9080,9100,9100,9080,145
20241212,093500,62055560,9100,9110,9110,9100,55
20241212,093400,61555050,9110,9140,9140,9110,4
20241212,093300,61518520,9110,9140,9140,9110,70
20241212,093200,60880490,9140,9140,9140,9140,12
20241212,093100,60770810,9150,9150,9150,9150,2
20241212,093000,60752510,9150,9120,9150,9120,116
20241212,092900,59691290,9120,9150,9150,9120,124
20241212,092800,58559900,9150,9190,9190,9130,707
20241212,092700,52094660,9170,9170,9170,9170,2
20241212,092600,52076320,9180,9180,9180,9180,10
20241212,092500,51984520,9180,9180,9180,9180,15
20241212,092400,51846820,9190,9190,9190,9190,0
20241212,092300,51846820,9190,9160,9190,9160,1033
20241212,092200,42355040,9160,9170,9170,9160,10
20241212,092100,42263350,9170,9170,9180,9170,21
20241212,092000,42070680,9180,9180,9180,9170,4
20241212,091900,42033970,9150,9170,9170,9150,145
20241212,091800,40704680,9180,9210,9210,9180,118
20241212,091700,39619180,9210,9210,9210,9210,8
20241212,091600,39545500,9210,9220,9220,9210,28
20241212,091500,39287440,9190,9240,9240,9190,216
20241212,091400,37297940,9230,9230,9230,9230,5
20241212,091300,37251790,9220,9230,9230,9200,92
20241212,091200,36403770,9170,9250,9250,9170,43
20241212,091100,36007140,9250,9220,9250,9200,304
20241212,091000,33208250,9220,9220,9260,9220,50
20241212,090900,32746010,9200,9180,9200,9180,742
20241212,090800,25919770,9170,9160,9170,9160,162
20241212,090700,24434280,9160,9170,9170,9080,187
20241212,090600,22736000,9080,9070,9110,9070,978
20241212,090500,13865010,9020,9080,9080,9020,617
20241212,090400,8270660,9110,9110,9110,9110,15
20241212,090300,8134010,9110,9120,9120,9110,43
20241212,090200,7742110,9120,9120,9160,9120,96
20241212,090100,6864950,9120,9170,9170,9110,385
20241212,090000,3335900,9170,9100,9170,9100,366