KissMeData/036540/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,191700,2335613270,3145,3145,3145,3145,327219
20241212,191600,2335613270,3145,3145,3145,3145,0
20241212,191500,2335613270,3145,3145,3145,3145,0
20241212,191400,2335613270,3145,3145,3145,3145,0
20241212,191300,2335613270,3145,3145,3145,3145,0
20241212,191200,2335613270,3145,3145,3145,3145,0
20241212,191100,2335613270,3145,3145,3145,3145,0
20241212,191000,2335613270,3145,3145,3145,3145,0
20241212,190900,2335613270,3145,3145,3145,3145,0
20241212,190800,2335613270,3145,3145,3145,3145,0
20241212,190700,2335613270,3145,3145,3145,3145,0
20241212,190600,2335613270,3145,3145,3145,3145,0
20241212,190500,2335613270,3145,3145,3145,3145,0
20241212,190400,2335613270,3145,3145,3145,3145,0
20241212,190300,2335613270,3145,3145,3145,3145,0
20241212,190200,2335613270,3145,3145,3145,3145,0
20241212,190100,2335613270,3145,3145,3145,3145,0
20241212,190000,2335613270,3145,3145,3145,3145,0
20241212,185900,2335613270,3145,3145,3145,3145,0
20241212,185800,2335613270,3145,3145,3145,3145,0
20241212,185700,2335613270,3145,3145,3145,3145,0
20241212,185600,2335613270,3145,3145,3145,3145,0
20241212,185500,2335613270,3145,3145,3145,3145,0
20241212,185400,2335613270,3145,3145,3145,3145,0
20241212,185300,2335613270,3145,3145,3145,3145,0
20241212,185200,2335613270,3145,3145,3145,3145,0
20241212,185100,2335613270,3145,3145,3145,3145,0
20241212,185000,2335613270,3145,3145,3145,3145,0
20241212,184900,2335613270,3145,3145,3145,3145,0
20241212,184800,2335613270,3145,3145,3145,3145,0
20241212,184700,2335613270,3145,3145,3145,3145,327219
20241212,184600,2335613270,3145,3145,3145,3145,0
20241212,184500,2335613270,3145,3145,3145,3145,0
20241212,184400,2335613270,3145,3145,3145,3145,0
20241212,184300,2335613270,3145,3145,3145,3145,0
20241212,184200,2335613270,3145,3145,3145,3145,0
20241212,184100,2335613270,3145,3145,3145,3145,0
20241212,184000,2335613270,3145,3145,3145,3145,0
20241212,183900,2335613270,3145,3145,3145,3145,0
20241212,183800,2335613270,3145,3145,3145,3145,0
20241212,183700,2335613270,3145,3145,3145,3145,0
20241212,183600,2335613270,3145,3145,3145,3145,0
20241212,183500,2335613270,3145,3145,3145,3145,0
20241212,183400,2335613270,3145,3145,3145,3145,0
20241212,183300,2335613270,3145,3145,3145,3145,0
20241212,183200,2335613270,3145,3145,3145,3145,0
20241212,183100,2335613270,3145,3145,3145,3145,0
20241212,183000,2335613270,3145,3145,3145,3145,0
20241212,182900,2335613270,3145,3145,3145,3145,0
20241212,182800,2335613270,3145,3145,3145,3145,0
20241212,182700,2335613270,3145,3145,3145,3145,0
20241212,182600,2335613270,3145,3145,3145,3145,0
20241212,182500,2335613270,3145,3145,3145,3145,0
20241212,182400,2335613270,3145,3145,3145,3145,0
20241212,182300,2335613270,3145,3145,3145,3145,0
20241212,182200,2335613270,3145,3145,3145,3145,0
20241212,182100,2335613270,3145,3145,3145,3145,0
20241212,182000,2335613270,3145,3145,3145,3145,0
20241212,181900,2335613270,3145,3145,3145,3145,0
20241212,181800,2335613270,3145,3145,3145,3145,0
20241212,181700,2335613270,3145,3145,3145,3145,327219
20241212,181600,2335613270,3145,3145,3145,3145,0
20241212,181500,2335613270,3145,3145,3145,3145,0
20241212,181400,2335613270,3145,3145,3145,3145,0
20241212,181300,2335613270,3145,3145,3145,3145,0
20241212,181200,2335613270,3145,3145,3145,3145,0
20241212,181100,2335613270,3145,3145,3145,3145,0
20241212,181000,2335613270,3145,3145,3145,3145,0
20241212,180900,2335613270,3145,3145,3145,3145,0
20241212,180800,2335613270,3145,3145,3145,3145,0
20241212,180700,2335613270,3145,3145,3145,3145,0
20241212,180600,2335613270,3145,3145,3145,3145,0
20241212,180500,2335613270,3145,3145,3145,3145,0
20241212,180400,2335613270,3145,3145,3145,3145,0
20241212,180300,2335613270,3145,3145,3145,3145,0
20241212,180200,2335613270,3145,3145,3145,3145,0
20241212,180100,2335613270,3145,3145,3145,3145,0
20241212,180000,2335613270,3145,3145,3145,3145,0
20241212,175900,2335613270,3145,3145,3145,3145,0
20241212,175800,2335613270,3145,3145,3145,3145,0
20241212,175700,2335613270,3145,3145,3145,3145,0
20241212,175600,2335613270,3145,3145,3145,3145,0
20241212,175500,2335613270,3145,3145,3145,3145,0
20241212,175400,2335613270,3145,3145,3145,3145,0
20241212,175300,2335613270,3145,3145,3145,3145,0
20241212,175200,2335613270,3145,3145,3145,3145,0
20241212,175100,2335613270,3145,3145,3145,3145,0
20241212,175000,2335613270,3145,3145,3145,3145,0
20241212,174900,2335613270,3145,3145,3145,3145,0
20241212,174800,2335613270,3145,3145,3145,3145,0
20241212,174700,2335613270,3145,3145,3145,3145,327219
20241212,174600,2335613270,3145,3145,3145,3145,0
20241212,174500,2335613270,3145,3145,3145,3145,0
20241212,174400,2335613270,3145,3145,3145,3145,0
20241212,174300,2335613270,3145,3145,3145,3145,0
20241212,174200,2335613270,3145,3145,3145,3145,0
20241212,174100,2335613270,3145,3145,3145,3145,0
20241212,174000,2335613270,3145,3145,3145,3145,0
20241212,173900,2335613270,3145,3145,3145,3145,0
20241212,173800,2335613270,3145,3145,3145,3145,0
20241212,173700,2335613270,3145,3145,3145,3145,0
20241212,173600,2335613270,3145,3145,3145,3145,0
20241212,173500,2335613270,3145,3145,3145,3145,0
20241212,173400,2335613270,3145,3145,3145,3145,0
20241212,173300,2335613270,3145,3145,3145,3145,0
20241212,173200,2335613270,3145,3145,3145,3145,0
20241212,173100,2335613270,3145,3145,3145,3145,0
20241212,173000,2335613270,3145,3145,3145,3145,0
20241212,172900,2335613270,3145,3145,3145,3145,0
20241212,172800,2335613270,3145,3145,3145,3145,0
20241212,172700,2335613270,3145,3145,3145,3145,0
20241212,172600,2335613270,3145,3145,3145,3145,0
20241212,172500,2335613270,3145,3145,3145,3145,0
20241212,172400,2335613270,3145,3145,3145,3145,0
20241212,172300,2335613270,3145,3145,3145,3145,0
20241212,172200,2335613270,3145,3145,3145,3145,0
20241212,172100,2335613270,3145,3145,3145,3145,0
20241212,172000,2335613270,3145,3145,3145,3145,0
20241212,171900,2335613270,3145,3145,3145,3145,0
20241212,171800,2335613270,3145,3145,3145,3145,0
20241212,171700,2335613270,3145,3145,3145,3145,327219
20241212,171600,2335613270,3145,3145,3145,3145,0
20241212,171500,2335613270,3145,3145,3145,3145,0
20241212,171400,2335613270,3145,3145,3145,3145,0
20241212,171300,2335613270,3145,3145,3145,3145,0
20241212,171200,2335613270,3145,3145,3145,3145,0
20241212,171100,2335613270,3145,3145,3145,3145,0
20241212,171000,2335613270,3145,3145,3145,3145,0
20241212,170900,2335613270,3145,3145,3145,3145,0
20241212,170800,2335613270,3145,3145,3145,3145,0
20241212,170700,2335613270,3145,3145,3145,3145,0
20241212,170600,2335613270,3145,3145,3145,3145,0
20241212,170500,2335613270,3145,3145,3145,3145,0
20241212,170400,2335613270,3145,3145,3145,3145,0
20241212,170300,2335613270,3145,3145,3145,3145,0
20241212,170200,2335613270,3145,3145,3145,3145,0
20241212,170100,2335613270,3145,3145,3145,3145,0
20241212,170000,2335613270,3145,3145,3145,3145,0
20241212,165900,2335613270,3145,3145,3145,3145,0
20241212,165800,2335613270,3145,3145,3145,3145,0
20241212,165700,2335613270,3145,3145,3145,3145,0
20241212,165600,2335613270,3145,3145,3145,3145,0
20241212,165500,2335613270,3145,3145,3145,3145,0
20241212,165400,2335613270,3145,3145,3145,3145,0
20241212,165300,2335613270,3145,3145,3145,3145,0
20241212,165200,2335613270,3145,3145,3145,3145,0
20241212,165100,2335613270,3145,3145,3145,3145,0
20241212,165000,2335613270,3145,3145,3145,3145,0
20241212,164900,2335613270,3145,3145,3145,3145,0
20241212,164800,2335613270,3145,3145,3145,3145,0
20241212,164700,2335613270,3145,3145,3145,3145,327219
20241212,164600,2335613270,3145,3145,3145,3145,0
20241212,164500,2335613270,3145,3145,3145,3145,0
20241212,164400,2335613270,3145,3145,3145,3145,0
20241212,164300,2335613270,3145,3145,3145,3145,0
20241212,164200,2335613270,3145,3145,3145,3145,0
20241212,164100,2335613270,3145,3145,3145,3145,0
20241212,164000,2335613270,3145,3145,3145,3145,0
20241212,163900,2335613270,3145,3145,3145,3145,0
20241212,163800,2335613270,3145,3145,3145,3145,0
20241212,163700,2335613270,3145,3145,3145,3145,0
20241212,163600,2335613270,3145,3145,3145,3145,0
20241212,163500,2335613270,3145,3145,3145,3145,0
20241212,163400,2335613270,3145,3145,3145,3145,0
20241212,163300,2335613270,3145,3145,3145,3145,0
20241212,163200,2335613270,3145,3145,3145,3145,0
20241212,163100,2335613270,3145,3145,3145,3145,0
20241212,163000,2335613270,3145,3145,3145,3145,0
20241212,162900,2335613270,3145,3145,3145,3145,0
20241212,162800,2335613270,3145,3145,3145,3145,0
20241212,162700,2335613270,3145,3145,3145,3145,0
20241212,162600,2335613270,3145,3145,3145,3145,0
20241212,162500,2335613270,3145,3145,3145,3145,0
20241212,162400,2335613270,3145,3145,3145,3145,0
20241212,162300,2335613270,3145,3145,3145,3145,0
20241212,162200,2335613270,3145,3145,3145,3145,0
20241212,162100,2335613270,3145,3145,3145,3145,0
20241212,162000,2335613270,3145,3145,3145,3145,0
20241212,161900,2335613270,3145,3145,3145,3145,0
20241212,161800,2335613270,3145,3145,3145,3145,0
20241212,161700,2335613270,3145,3145,3145,3145,327219
20241212,161600,2335613270,3145,3145,3145,3145,0
20241212,161500,2335613270,3145,3145,3145,3145,0
20241212,161400,2335613270,3145,3145,3145,3145,0
20241212,161300,2335613270,3145,3145,3145,3145,0
20241212,161200,2335613270,3145,3145,3145,3145,0
20241212,161100,2335613270,3145,3145,3145,3145,0
20241212,161000,2335613270,3145,3145,3145,3145,0
20241212,160900,2335613270,3145,3145,3145,3145,0
20241212,160800,2335613270,3145,3145,3145,3145,0
20241212,160700,2335613270,3145,3145,3145,3145,0
20241212,160600,2335613270,3145,3145,3145,3145,0
20241212,160500,2335613270,3145,3145,3145,3145,0
20241212,160400,2335613270,3145,3145,3145,3145,0
20241212,160300,2335613270,3145,3145,3145,3145,0
20241212,160200,2335613270,3145,3145,3145,3145,0
20241212,160100,2335613270,3145,3145,3145,3145,0
20241212,160000,2335613270,3145,3145,3145,3145,0
20241212,155900,2335613270,3145,3145,3145,3145,0
20241212,155800,2335613270,3145,3145,3145,3145,0
20241212,155700,2335613270,3145,3145,3145,3145,0
20241212,155600,2335613270,3145,3145,3145,3145,0
20241212,155500,2335613270,3145,3145,3145,3145,0
20241212,155400,2335613270,3145,3145,3145,3145,0
20241212,155300,2335613270,3145,3145,3145,3145,0
20241212,155200,2335613270,3145,3145,3145,3145,0
20241212,155100,2335613270,3145,3145,3145,3145,0
20241212,155000,2335613270,3145,3145,3145,3145,0
20241212,154900,2335613270,3145,3145,3145,3145,0
20241212,154800,2335613270,3145,3145,3145,3145,0
20241212,154700,2335613270,3145,3145,3145,3145,327219
20241212,154600,2335613270,3145,3145,3145,3145,0
20241212,154500,2335613270,3145,3145,3145,3145,0
20241212,154400,2335613270,3145,3145,3145,3145,0
20241212,154300,2335613270,3145,3145,3145,3145,0
20241212,154200,2335613270,3145,3145,3145,3145,0
20241212,154100,2335613270,3145,3145,3145,3145,0
20241212,154000,2335613270,3145,3145,3145,3145,0
20241212,153900,2335613270,3145,3145,3145,3145,0
20241212,153800,2335613270,3145,3145,3145,3145,0
20241212,153700,2335613270,3145,3145,3145,3145,0
20241212,153600,2335613270,3145,3145,3145,3145,0
20241212,153500,2335613270,3145,3145,3145,3145,0
20241212,153400,2335613270,3145,3145,3145,3145,0
20241212,153300,2335613270,3145,3145,3145,3145,0
20241212,153200,2335613270,3145,3145,3145,3145,327219
20241212,153100,1306509515,3180,3180,3180,3180,0
20241212,153000,1306509515,3180,3180,3180,3180,0
20241212,152900,1306509515,3180,3180,3180,3180,0
20241212,152800,1306509515,3180,3180,3180,3180,0
20241212,152700,1306509515,3180,3180,3180,3180,0
20241212,152600,1306509515,3180,3180,3180,3180,0
20241212,152500,1306509515,3180,3180,3180,3180,0
20241212,152400,1306509515,3180,3180,3180,3180,0
20241212,152300,1306509515,3180,3180,3180,3180,0
20241212,152200,1306509515,3180,3180,3180,3180,0
20241212,152100,1306509515,3180,3180,3180,3180,0
20241212,152000,1306509515,3180,3180,3180,3180,0
20241212,151900,1306509515,3180,3185,3195,3180,297
20241212,151800,1305562020,3185,3185,3185,3180,3904
20241212,151700,1293137170,3185,3200,3205,3185,6879
20241212,151600,1271183605,3205,3190,3205,3190,2753
20241212,151500,1262386115,3195,3195,3195,3190,3994
20241212,151400,1249632705,3200,3195,3200,3195,1613
20241212,151300,1244476450,3200,3200,3205,3195,3447
20241212,151200,1233444490,3205,3210,3210,3195,4702
20241212,151100,1218373015,3205,3205,3210,3205,909
20241212,151000,1215457370,3210,3205,3210,3205,660
20241212,150900,1213339665,3210,3200,3210,3200,878
20241212,150800,1210522335,3210,3195,3210,3190,1169
20241212,150700,1206779975,3195,3195,3200,3190,1990
20241212,150600,1200416415,3190,3190,3195,3190,922
20241212,150500,1197471865,3195,3190,3195,3190,7718
20241212,150400,1172849620,3195,3190,3195,3190,255
20241212,150300,1172035770,3190,3190,3195,3190,1319
20241212,150200,1167822660,3190,3190,3195,3190,322
20241212,150100,1166794440,3190,3190,3195,3190,248
20241212,150000,1166003065,3195,3185,3195,3185,1012
20241212,145900,1162778190,3185,3185,3190,3185,209
20241212,145800,1162112150,3185,3185,3195,3185,216
20241212,145700,1161423510,3185,3185,3195,3185,471
20241212,145600,1159921790,3195,3190,3195,3185,591
20241212,145500,1158036705,3190,3185,3195,3185,275
20241212,145400,1157159490,3185,3190,3195,3185,397
20241212,145300,1155892955,3190,3185,3195,3185,1380
20241212,145200,1151491250,3190,3185,3190,3185,259
20241212,145100,1150665970,3190,3190,3190,3185,248
20241212,145000,1149875585,3185,3190,3190,3185,1081
20241212,144900,1146430535,3185,3185,3190,3185,238
20241212,144800,1145672285,3185,3185,3190,3185,201
20241212,144700,1145031735,3185,3180,3190,3180,274
20241212,144600,1144158665,3180,3185,3195,3180,479
20241212,144500,1142634070,3185,3185,3195,3185,455
20241212,144400,1141184455,3195,3185,3195,3180,1609
20241212,144300,1136053390,3185,3185,3190,3185,295
20241212,144200,1135113495,3185,3190,3195,3185,532
20241212,144100,1133416370,3190,3190,3195,3190,149
20241212,144000,1132940835,3190,3190,3195,3190,249
20241212,143900,1132146210,3190,3190,3195,3190,215
20241212,143800,1131459920,3190,3210,3210,3190,2061
20241212,143700,1124877995,3200,3200,3210,3200,761
20241212,143600,1122442350,3200,3205,3210,3200,448
20241212,143500,1121007390,3200,3200,3210,3200,214
20241212,143400,1120321890,3200,3200,3215,3200,227
20241212,143300,1119594475,3200,3210,3215,3200,1898
20241212,143200,1113512050,3210,3200,3210,3200,1367
20241212,143100,1109125975,3200,3200,3210,3200,410
20241212,143000,1107812565,3200,3200,3215,3200,1097
20241212,142900,1104297385,3200,3205,3210,3195,762
20241212,142800,1101855620,3195,3200,3210,3195,246
20241212,142700,1101068445,3205,3205,3215,3205,1133
20241212,142600,1097433990,3210,3210,3215,3210,709
20241212,142500,1095156570,3210,3210,3215,3205,2056
20241212,142400,1088555415,3205,3205,3205,3205,37
20241212,142300,1088436830,3200,3205,3210,3200,2789
20241212,142200,1079487235,3200,3200,3200,3200,1043
20241212,142100,1076149635,3200,3205,3205,3200,3035
20241212,142000,1066431370,3200,3195,3200,3190,728
20241212,141900,1064104210,3195,3185,3195,3185,146
20241212,141800,1063638100,3185,3190,3190,3185,1277
20241212,141700,1059565355,3190,3190,3195,3190,39
20241212,141600,1059440935,3190,3190,3195,3190,77
20241212,141500,1059195155,3190,3195,3200,3190,1232
20241212,141400,1055259005,3190,3190,3200,3190,98
20241212,141300,1054945765,3190,3195,3195,3190,662
20241212,141200,1052831095,3190,3195,3195,3185,369
20241212,141100,1051653410,3180,3200,3205,3180,17983
20241212,141000,994055930,3195,3195,3200,3195,6632
20241212,140900,972845685,3190,3195,3195,3190,71
20241212,140800,972619145,3195,3190,3195,3190,452
20241212,140700,971176710,3190,3185,3195,3180,919
20241212,140600,968248800,3185,3190,3190,3180,447
20241212,140500,966824975,3185,3185,3185,3185,290
20241212,140400,965901325,3185,3190,3190,3185,524
20241212,140300,964229930,3190,3185,3195,3185,485
20241212,140200,962682845,3190,3185,3190,3185,2511
20241212,140100,954673430,3185,3185,3190,3185,214
20241212,140000,953991765,3185,3185,3190,3185,81
20241212,135900,953733730,3185,3185,3185,3180,938
20241212,135800,950746805,3185,3190,3190,3180,665
20241212,135700,948629225,3190,3185,3190,3180,80
20241212,135600,948374550,3180,3185,3185,3180,105
20241212,135500,948040495,3185,3175,3185,3175,439
20241212,135400,946643745,3180,3185,3190,3180,576
20241212,135300,944809625,3190,3185,3190,3185,82
20241212,135200,944548230,3180,3175,3185,3175,293
20241212,135100,943616080,3180,3175,3185,3175,63
20241212,135000,943415900,3175,3185,3185,3175,383
20241212,134900,942197330,3180,3180,3190,3180,511
20241212,134800,940569505,3185,3180,3185,3180,453
20241212,134700,939127395,3180,3180,3190,3180,588
20241212,134600,937253600,3180,3180,3185,3180,804
20241212,134500,934693635,3180,3185,3185,3180,136
20241212,134400,934260660,3180,3175,3180,3175,744
20241212,134300,931895485,3175,3170,3180,3170,90
20241212,134200,931609820,3175,3170,3175,3170,213
20241212,134100,930933860,3170,3165,3170,3165,54
20241212,134000,930762770,3160,3160,3180,3160,38
20241212,133900,930642670,3180,3155,3180,3155,1385
20241212,133800,926252900,3155,3160,3160,3155,347
20241212,133700,925157860,3160,3160,3160,3155,691
20241212,133600,922974925,3155,3155,3160,3155,78
20241212,133500,922728685,3155,3155,3160,3155,772
20241212,133400,920289945,3155,3155,3155,3155,19
20241212,133300,920230000,3155,3155,3155,3155,18
20241212,133200,920173210,3160,3160,3165,3155,502
20241212,133100,918587100,3165,3160,3165,3160,526
20241212,133000,916922695,3160,3165,3165,3160,57
20241212,132900,916742380,3160,3160,3160,3160,102
20241212,132800,916420060,3160,3165,3165,3160,94
20241212,132700,916122900,3160,3165,3165,3155,272
20241212,132600,915263250,3160,3160,3165,3160,3125
20241212,132500,905388200,3160,3160,3160,3160,31
20241212,132400,905290240,3150,3150,3155,3150,573
20241212,132300,903482940,3155,3155,3160,3150,138
20241212,132200,903047895,3155,3155,3155,3155,148
20241212,132100,902580955,3150,3155,3160,3150,465
20241212,132000,901114470,3150,3150,3150,3150,56
20241212,131900,900938070,3155,3150,3155,3150,549
20241212,131800,899206475,3145,3150,3150,3145,499
20241212,131700,897634715,3150,3155,3155,3150,176
20241212,131600,897079980,3155,3150,3155,3150,28
20241212,131500,896991730,3155,3155,3155,3155,56
20241212,131400,896815050,3155,3150,3155,3150,1194
20241212,131300,893048255,3150,3155,3155,3150,55
20241212,131200,892874855,3150,3150,3155,3145,2743
20241212,131100,884235145,3145,3145,3145,3145,156
20241212,131000,883744525,3145,3145,3145,3145,1099
20241212,130900,880288170,3145,3145,3145,3145,18
20241212,130800,880231560,3145,3145,3145,3145,73
20241212,130700,880001975,3150,3145,3150,3145,19
20241212,130600,879942215,3145,3145,3150,3145,42
20241212,130500,879810110,3150,3155,3155,3145,721
20241212,130400,877539020,3155,3160,3160,3155,1494
20241212,130300,872824595,3155,3160,3160,3155,159
20241212,130200,872322340,3155,3155,3160,3155,691
20241212,130100,870141075,3155,3160,3160,3155,500
20241212,130000,868561665,3160,3155,3160,3150,406
20241212,125900,867280025,3150,3155,3155,3150,282
20241212,125800,866390600,3155,3160,3160,3150,1345
20241212,125700,862148475,3160,3160,3160,3150,476
20241212,125600,860645855,3150,3150,3155,3150,211
20241212,125500,859980400,3155,3155,3160,3150,450
20241212,125400,858559755,3155,3155,3155,3145,695
20241212,125300,856367850,3145,3145,3155,3145,8427
20241212,125200,829823005,3150,3150,3150,3145,121
20241212,125100,829442150,3145,3145,3150,3145,1045
20241212,125000,826154075,3145,3145,3145,3145,518
20241212,124900,824524965,3145,3145,3145,3145,414
20241212,124800,823222935,3150,3155,3155,3145,357
20241212,124700,822097855,3145,3150,3155,3145,317
20241212,124600,821099120,3145,3150,3150,3145,87
20241212,124500,820825350,3150,3145,3155,3145,202
20241212,124400,820188960,3150,3145,3150,3145,328
20241212,124300,819156835,3145,3145,3150,3145,173
20241212,124200,818612250,3155,3150,3155,3140,714
20241212,124100,816363850,3150,3150,3150,3140,452
20241212,124000,814940230,3140,3150,3155,3140,2834
20241212,123900,806034280,3150,3145,3155,3145,380
20241212,123800,804836940,3155,3145,3155,3145,585
20241212,123700,802995150,3145,3150,3155,3145,1333
20241212,123600,798796080,3150,3145,3150,3145,365
20241212,123500,797646665,3150,3135,3155,3135,7039
20241212,123400,775476730,3135,3135,3140,3135,1279
20241212,123300,771462065,3135,3135,3140,3135,190
20241212,123200,770866225,3140,3140,3140,3140,4
20241212,123100,770853665,3135,3140,3140,3135,91
20241212,123000,770568195,3135,3140,3140,3135,57
20241212,122900,770389485,3140,3135,3140,3135,31
20241212,122800,770292290,3140,3135,3140,3135,1228
20241212,122700,766442440,3135,3135,3145,3135,587
20241212,122600,764600905,3135,3140,3140,3135,93
20241212,122500,764308900,3140,3135,3140,3135,1048
20241212,122400,761018855,3135,3140,3145,3135,1225
20241212,122300,757172805,3140,3145,3145,3140,332
20241212,122200,756129270,3140,3140,3140,3140,106
20241212,122100,755796430,3140,3145,3145,3140,555
20241212,122000,754052725,3140,3150,3150,3140,74
20241212,121900,753820215,3140,3145,3145,3140,110
20241212,121800,753474385,3145,3140,3150,3140,180
20241212,121700,752908335,3140,3145,3145,3140,275
20241212,121600,752043730,3145,3145,3150,3145,320
20241212,121500,751037180,3145,3140,3150,3140,698
20241212,121400,748839625,3140,3150,3150,3140,228
20241212,121300,748122205,3150,3140,3150,3140,1146
20241212,121200,744514765,3140,3150,3155,3140,541
20241212,121100,742809970,3150,3145,3150,3145,139
20241212,121000,742372465,3145,3150,3150,3140,443
20241212,120900,740977695,3140,3145,3150,3140,440
20241212,120800,739594015,3145,3140,3145,3140,448
20241212,120700,738186395,3140,3140,3140,3135,823
20241212,120600,735602295,3140,3145,3145,3140,442
20241212,120500,734212845,3140,3140,3150,3140,785
20241212,120400,731743295,3140,3140,3140,3140,68
20241212,120300,731529775,3140,3145,3155,3140,558
20241212,120200,729775310,3145,3145,3155,3145,822
20241212,120100,727186520,3145,3145,3150,3145,274
20241212,120000,726324785,3145,3150,3155,3145,407
20241212,115900,725042820,3145,3140,3150,3140,405
20241212,115800,723770945,3145,3140,3150,3140,418
20241212,115700,722455170,3140,3155,3155,3140,163
20241212,115600,721942495,3140,3140,3155,3140,1932
20241212,115500,715875475,3140,3145,3155,3140,569
20241212,115400,714084055,3155,3155,3155,3145,507
20241212,115300,712485720,3140,3140,3150,3140,285
20241212,115200,711589865,3140,3150,3155,3140,4976
20241212,115100,695900875,3150,3145,3155,3145,839
20241212,115000,693258385,3145,3150,3150,3145,346
20241212,114900,692169170,3150,3150,3160,3150,560
20241212,114800,690402360,3150,3165,3165,3150,600
20241212,114700,688506350,3155,3150,3160,3150,237
20241212,114600,687758290,3160,3165,3165,3150,635
20241212,114500,685753415,3155,3165,3170,3155,409
20241212,114400,684460395,3160,3160,3160,3150,1560
20241212,114300,679531260,3145,3160,3160,3145,107
20241212,114200,679194690,3160,3145,3160,3145,624
20241212,114100,677227565,3145,3145,3150,3145,245
20241212,114000,676455975,3145,3140,3155,3140,4146
20241212,113900,663379395,3140,3145,3150,3140,554
20241212,113800,661636875,3140,3140,3145,3140,131
20241212,113700,661225485,3140,3145,3150,3140,424
20241212,113600,659892370,3145,3150,3155,3145,428
20241212,113500,658542850,3150,3145,3150,3140,366
20241212,113400,657390585,3140,3140,3140,3140,63
20241212,113300,657192765,3140,3145,3145,3140,1180
20241212,113200,653486705,3145,3150,3150,3140,479
20241212,113100,651979595,3140,3140,3140,3140,61
20241212,113000,651788055,3140,3140,3150,3140,1282
20241212,112900,647761615,3140,3145,3145,3140,281
20241212,112800,646879170,3145,3140,3150,3140,544
20241212,112700,645170630,3140,3145,3145,3140,280
20241212,112600,644290045,3155,3145,3155,3145,473
20241212,112500,642801350,3145,3150,3150,3145,458
20241212,112400,641358665,3150,3150,3150,3150,29
20241212,112300,641267315,3150,3150,3155,3150,373
20241212,112200,640092255,3150,3150,3150,3150,49
20241212,112100,639937905,3150,3150,3155,3150,53
20241212,112000,639770905,3150,3150,3160,3150,92
20241212,111900,639481045,3160,3155,3160,3150,427
20241212,111800,638134810,3155,3160,3160,3150,355
20241212,111700,637014935,3155,3155,3155,3155,291
20241212,111600,636096830,3155,3155,3155,3155,173
20241212,111500,635551015,3155,3155,3160,3155,66
20241212,111400,635342635,3155,3150,3155,3150,319
20241212,111300,634336915,3150,3150,3160,3150,421
20241212,111200,633010055,3150,3155,3155,3150,144
20241212,111100,632556345,3150,3150,3155,3145,2901
20241212,111000,623426805,3145,3145,3155,3145,58
20241212,110900,623244255,3145,3145,3155,3145,347
20241212,110800,622152300,3145,3150,3155,3145,1717
20241212,110700,616749595,3150,3155,3155,3150,70
20241212,110600,616529010,3155,3155,3155,3155,349
20241212,110500,615427915,3155,3160,3160,3155,274
20241212,110400,614563085,3150,3150,3150,3150,9
20241212,110300,614534735,3150,3155,3155,3150,299
20241212,110200,613591705,3170,3165,3170,3155,1200
20241212,110100,609795315,3170,3165,3170,3165,16
20241212,110000,609744625,3165,3165,3175,3165,891
20241212,105900,606917950,3165,3165,3165,3165,175
20241212,105800,606364075,3165,3165,3170,3165,405
20241212,105700,605082245,3165,3165,3165,3165,93
20241212,105600,604787900,3165,3165,3165,3165,3778
20241212,105500,592830530,3165,3170,3170,3165,1832
20241212,105400,587024360,3165,3165,3165,3165,200
20241212,105300,586391360,3170,3165,3170,3165,1144
20241212,105200,582765225,3165,3170,3175,3165,601
20241212,105100,580862045,3170,3170,3175,3170,111
20241212,105000,580509895,3175,3175,3180,3170,305
20241212,104900,579541805,3175,3180,3180,3170,721
20241212,104800,577251010,3180,3180,3180,3180,247
20241212,104700,576465550,3180,3180,3180,3180,57
20241212,104600,576284290,3185,3185,3190,3185,198
20241212,104500,575653405,3185,3180,3190,3180,598
20241212,104400,573748520,3180,3185,3185,3180,68
20241212,104300,573532130,3185,3185,3185,3180,486
20241212,104200,571984525,3185,3190,3190,3180,1693
20241212,104100,566588035,3185,3185,3185,3180,659
20241212,104000,564491330,3185,3175,3185,3175,210
20241212,103900,563822845,3180,3180,3185,3170,771
20241212,103800,561371180,3175,3175,3175,3170,91
20241212,103700,561082500,3180,3170,3180,3170,258
20241212,103600,560262965,3170,3175,3180,3170,139
20241212,103500,559821185,3170,3155,3185,3155,10264
20241212,103400,527297285,3155,3150,3155,3150,1782
20241212,103300,521683785,3160,3155,3160,3150,870
20241212,103200,518937280,3150,3150,3150,3150,290
20241212,103100,518023780,3155,3155,3155,3155,114
20241212,103000,517664110,3160,3160,3160,3155,477
20241212,102900,516157545,3160,3150,3160,3150,342
20241212,102800,515078590,3150,3160,3160,3150,89
20241212,102700,514797405,3150,3155,3155,3150,281
20241212,102600,513911255,3155,3150,3155,3150,107
20241212,102500,513573760,3155,3150,3155,3150,34
20241212,102400,513466590,3150,3155,3155,3150,1100
20241212,102300,509996555,3150,3150,3150,3150,95
20241212,102200,509697305,3145,3150,3150,3145,521
20241212,102100,508056750,3145,3145,3150,3145,52
20241212,102000,507893160,3155,3155,3155,3155,76
20241212,101900,507653380,3145,3150,3150,3145,127
20241212,101800,507253515,3150,3140,3150,3130,1377
20241212,101700,502928660,3145,3155,3155,3145,79
20241212,101600,502680185,3145,3150,3150,3145,251
20241212,101500,501890295,3145,3155,3155,3145,152
20241212,101400,501411435,3145,3145,3145,3145,593
20241212,101300,499546450,3135,3145,3145,3135,1119
20241212,101200,496035390,3140,3140,3145,3140,355
20241212,101100,494920385,3140,3135,3145,3130,1232
20241212,101000,491059265,3135,3140,3140,3135,1026
20241212,100900,487837960,3145,3155,3155,3140,850
20241212,100800,485164250,3155,3160,3160,3145,4557
20241212,100700,470798075,3160,3155,3160,3155,158
20241212,100600,470299525,3155,3155,3160,3155,4005
20241212,100500,457644940,3145,3155,3160,3145,1906
20241212,100400,451641760,3160,3155,3160,3155,963
20241212,100300,448603470,3155,3165,3165,3155,502
20241212,100200,447017610,3165,3160,3165,3155,695
20241212,100100,444821695,3160,3165,3165,3160,286
20241212,100000,443917045,3165,3165,3170,3160,491
20241212,095900,442362600,3165,3160,3165,3160,141
20241212,095800,441916730,3165,3165,3165,3160,53
20241212,095700,441749005,3155,3155,3165,3155,885
20241212,095600,438956020,3155,3170,3170,3155,2614
20241212,095500,430695100,3165,3160,3165,3155,442
20241212,095400,429298895,3155,3150,3160,3145,1660
20241212,095300,424068320,3145,3140,3150,3140,1550
20241212,095200,419200960,3140,3145,3145,3140,1821
20241212,095100,413480505,3145,3150,3155,3140,4860
20241212,095000,398173435,3155,3160,3160,3150,715
20241212,094900,395917945,3160,3160,3165,3155,602
20241212,094800,394016295,3160,3165,3165,3160,479
20241212,094700,392501935,3170,3155,3170,3150,3395
20241212,094600,381777315,3155,3160,3160,3150,1378
20241212,094500,377430275,3160,3155,3160,3155,1353
20241212,094400,373161440,3160,3160,3160,3155,301
20241212,094300,372210820,3160,3170,3175,3160,826
20241212,094200,369596875,3170,3165,3170,3160,912
20241212,094100,366709915,3165,3165,3170,3155,613
20241212,094000,364772530,3165,3165,3170,3160,596
20241212,093900,362886370,3170,3170,3170,3165,589
20241212,093800,361020840,3170,3175,3175,3165,1154
20241212,093700,357363795,3175,3170,3175,3170,57
20241212,093600,357182945,3170,3170,3175,3155,5169
20241212,093500,340829165,3175,3175,3175,3170,1147
20241212,093400,337187700,3175,3180,3190,3175,2231
20241212,093300,330102270,3175,3190,3190,3175,7581
20241212,093200,305965985,3190,3180,3190,3180,1359
20241212,093100,301641350,3190,3180,3190,3180,815
20241212,093000,299049235,3175,3185,3185,3175,610
20241212,092900,297109465,3180,3180,3180,3180,869
20241212,092800,294346045,3180,3180,3180,3175,50
20241212,092700,294187050,3175,3190,3190,3175,796
20241212,092600,291658275,3190,3180,3190,3180,2065
20241212,092500,285083555,3180,3175,3180,3175,4677
20241212,092400,270233920,3175,3180,3180,3170,1307
20241212,092300,266083625,3175,3185,3185,3175,7343
20241212,092200,242710435,3190,3190,3190,3185,109
20241212,092100,242363110,3190,3195,3195,3190,2885
20241212,092000,233150365,3200,3200,3200,3195,612
20241212,091900,231192440,3200,3205,3205,3195,1361
20241212,091800,226836730,3205,3205,3210,3200,3503
20241212,091700,215608755,3210,3210,3215,3205,297
20241212,091600,214655410,3210,3210,3215,3205,995
20241212,091500,211460160,3205,3210,3210,3200,4238
20241212,091400,197866540,3215,3215,3220,3210,1998
20241212,091300,191442330,3210,3215,3220,3210,1325
20241212,091200,187181965,3215,3210,3215,3205,4384
20241212,091100,173103580,3210,3210,3220,3200,4989
20241212,091000,157095060,3210,3205,3215,3205,1956
20241212,090900,150822220,3210,3215,3215,3200,1387
20241212,090800,146371470,3215,3205,3215,3200,5011
20241212,090700,130306170,3205,3215,3220,3205,6668
20241212,090600,108877040,3215,3210,3215,3210,3148
20241212,090500,98763735,3210,3200,3210,3195,1339
20241212,090400,94477685,3205,3205,3210,3205,1334
20241212,090300,90198940,3205,3180,3205,3180,6765
20241212,090200,68554035,3180,3185,3200,3180,8695
20241212,090100,40787595,3185,3180,3190,3175,3222
20241212,090000,30548330,3180,3175,3185,3160,9624