KissMeData/039440/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,192100,2177337940,15520,15520,15520,15520,2696
20241212,192000,2177337940,15520,15520,15520,15520,0
20241212,191900,2177337940,15520,15520,15520,15520,0
20241212,191800,2177337940,15520,15520,15520,15520,0
20241212,191700,2177337940,15520,15520,15520,15520,0
20241212,191600,2177337940,15520,15520,15520,15520,0
20241212,191500,2177337940,15520,15520,15520,15520,0
20241212,191400,2177337940,15520,15520,15520,15520,0
20241212,191300,2177337940,15520,15520,15520,15520,0
20241212,191200,2177337940,15520,15520,15520,15520,0
20241212,191100,2177337940,15520,15520,15520,15520,0
20241212,191000,2177337940,15520,15520,15520,15520,0
20241212,190900,2177337940,15520,15520,15520,15520,0
20241212,190800,2177337940,15520,15520,15520,15520,0
20241212,190700,2177337940,15520,15520,15520,15520,0
20241212,190600,2177337940,15520,15520,15520,15520,0
20241212,190500,2177337940,15520,15520,15520,15520,0
20241212,190400,2177337940,15520,15520,15520,15520,0
20241212,190300,2177337940,15520,15520,15520,15520,0
20241212,190200,2177337940,15520,15520,15520,15520,0
20241212,190100,2177337940,15520,15520,15520,15520,0
20241212,190000,2177337940,15520,15520,15520,15520,0
20241212,185900,2177337940,15520,15520,15520,15520,0
20241212,185800,2177337940,15520,15520,15520,15520,0
20241212,185700,2177337940,15520,15520,15520,15520,0
20241212,185600,2177337940,15520,15520,15520,15520,0
20241212,185500,2177337940,15520,15520,15520,15520,0
20241212,185400,2177337940,15520,15520,15520,15520,0
20241212,185300,2177337940,15520,15520,15520,15520,0
20241212,185200,2177337940,15520,15520,15520,15520,0
20241212,185100,2177337940,15520,15520,15520,15520,2696
20241212,185000,2177337940,15520,15520,15520,15520,0
20241212,184900,2177337940,15520,15520,15520,15520,0
20241212,184800,2177337940,15520,15520,15520,15520,0
20241212,184700,2177337940,15520,15520,15520,15520,0
20241212,184600,2177337940,15520,15520,15520,15520,0
20241212,184500,2177337940,15520,15520,15520,15520,0
20241212,184400,2177337940,15520,15520,15520,15520,0
20241212,184300,2177337940,15520,15520,15520,15520,0
20241212,184200,2177337940,15520,15520,15520,15520,0
20241212,184100,2177337940,15520,15520,15520,15520,0
20241212,184000,2177337940,15520,15520,15520,15520,0
20241212,183900,2177337940,15520,15520,15520,15520,0
20241212,183800,2177337940,15520,15520,15520,15520,0
20241212,183700,2177337940,15520,15520,15520,15520,0
20241212,183600,2177337940,15520,15520,15520,15520,0
20241212,183500,2177337940,15520,15520,15520,15520,0
20241212,183400,2177337940,15520,15520,15520,15520,0
20241212,183300,2177337940,15520,15520,15520,15520,0
20241212,183200,2177337940,15520,15520,15520,15520,0
20241212,183100,2177337940,15520,15520,15520,15520,0
20241212,183000,2177337940,15520,15520,15520,15520,0
20241212,182900,2177337940,15520,15520,15520,15520,0
20241212,182800,2177337940,15520,15520,15520,15520,0
20241212,182700,2177337940,15520,15520,15520,15520,0
20241212,182600,2177337940,15520,15520,15520,15520,0
20241212,182500,2177337940,15520,15520,15520,15520,0
20241212,182400,2177337940,15520,15520,15520,15520,0
20241212,182300,2177337940,15520,15520,15520,15520,0
20241212,182200,2177337940,15520,15520,15520,15520,0
20241212,182100,2177337940,15520,15520,15520,15520,2696
20241212,182000,2177337940,15520,15520,15520,15520,0
20241212,181900,2177337940,15520,15520,15520,15520,0
20241212,181800,2177337940,15520,15520,15520,15520,0
20241212,181700,2177337940,15520,15520,15520,15520,0
20241212,181600,2177337940,15520,15520,15520,15520,0
20241212,181500,2177337940,15520,15520,15520,15520,0
20241212,181400,2177337940,15520,15520,15520,15520,0
20241212,181300,2177337940,15520,15520,15520,15520,0
20241212,181200,2177337940,15520,15520,15520,15520,0
20241212,181100,2177337940,15520,15520,15520,15520,0
20241212,181000,2177337940,15520,15520,15520,15520,0
20241212,180900,2177337940,15520,15520,15520,15520,0
20241212,180800,2177337940,15520,15520,15520,15520,0
20241212,180700,2177337940,15520,15520,15520,15520,0
20241212,180600,2177337940,15520,15520,15520,15520,0
20241212,180500,2177337940,15520,15520,15520,15520,0
20241212,180400,2177337940,15520,15520,15520,15520,0
20241212,180300,2177337940,15520,15520,15520,15520,0
20241212,180200,2177337940,15520,15520,15520,15520,0
20241212,180100,2177337940,15520,15520,15520,15520,0
20241212,180000,2177337940,15520,15520,15520,15520,0
20241212,175900,2177337940,15520,15520,15520,15520,0
20241212,175800,2177337940,15520,15520,15520,15520,0
20241212,175700,2177337940,15520,15520,15520,15520,0
20241212,175600,2177337940,15520,15520,15520,15520,0
20241212,175500,2177337940,15520,15520,15520,15520,0
20241212,175400,2177337940,15520,15520,15520,15520,0
20241212,175300,2177337940,15520,15520,15520,15520,0
20241212,175200,2177337940,15520,15520,15520,15520,0
20241212,175100,2177337940,15520,15520,15520,15520,2696
20241212,175000,2177337940,15520,15520,15520,15520,0
20241212,174900,2177337940,15520,15520,15520,15520,0
20241212,174800,2177337940,15520,15520,15520,15520,0
20241212,174700,2177337940,15520,15520,15520,15520,0
20241212,174600,2177337940,15520,15520,15520,15520,0
20241212,174500,2177337940,15520,15520,15520,15520,0
20241212,174400,2177337940,15520,15520,15520,15520,0
20241212,174300,2177337940,15520,15520,15520,15520,0
20241212,174200,2177337940,15520,15520,15520,15520,0
20241212,174100,2177337940,15520,15520,15520,15520,0
20241212,174000,2177337940,15520,15520,15520,15520,0
20241212,173900,2177337940,15520,15520,15520,15520,0
20241212,173800,2177337940,15520,15520,15520,15520,0
20241212,173700,2177337940,15520,15520,15520,15520,0
20241212,173600,2177337940,15520,15520,15520,15520,0
20241212,173500,2177337940,15520,15520,15520,15520,0
20241212,173400,2177337940,15520,15520,15520,15520,0
20241212,173300,2177337940,15520,15520,15520,15520,0
20241212,173200,2177337940,15520,15520,15520,15520,0
20241212,173100,2177337940,15520,15520,15520,15520,0
20241212,173000,2177337940,15520,15520,15520,15520,0
20241212,172900,2177337940,15520,15520,15520,15520,0
20241212,172800,2177337940,15520,15520,15520,15520,0
20241212,172700,2177337940,15520,15520,15520,15520,0
20241212,172600,2177337940,15520,15520,15520,15520,0
20241212,172500,2177337940,15520,15520,15520,15520,0
20241212,172400,2177337940,15520,15520,15520,15520,0
20241212,172300,2177337940,15520,15520,15520,15520,0
20241212,172200,2177337940,15520,15520,15520,15520,0
20241212,172100,2177337940,15520,15520,15520,15520,2696
20241212,172000,2177337940,15520,15520,15520,15520,0
20241212,171900,2177337940,15520,15520,15520,15520,0
20241212,171800,2177337940,15520,15520,15520,15520,0
20241212,171700,2177337940,15520,15520,15520,15520,0
20241212,171600,2177337940,15520,15520,15520,15520,0
20241212,171500,2177337940,15520,15520,15520,15520,0
20241212,171400,2177337940,15520,15520,15520,15520,0
20241212,171300,2177337940,15520,15520,15520,15520,0
20241212,171200,2177337940,15520,15520,15520,15520,0
20241212,171100,2177337940,15520,15520,15520,15520,0
20241212,171000,2177337940,15520,15520,15520,15520,0
20241212,170900,2177337940,15520,15520,15520,15520,0
20241212,170800,2177337940,15520,15520,15520,15520,0
20241212,170700,2177337940,15520,15520,15520,15520,0
20241212,170600,2177337940,15520,15520,15520,15520,0
20241212,170500,2177337940,15520,15520,15520,15520,0
20241212,170400,2177337940,15520,15520,15520,15520,0
20241212,170300,2177337940,15520,15520,15520,15520,0
20241212,170200,2177337940,15520,15520,15520,15520,0
20241212,170100,2177337940,15520,15520,15520,15520,0
20241212,170000,2177337940,15520,15520,15520,15520,0
20241212,165900,2177337940,15520,15520,15520,15520,0
20241212,165800,2177337940,15520,15520,15520,15520,0
20241212,165700,2177337940,15520,15520,15520,15520,0
20241212,165600,2177337940,15520,15520,15520,15520,0
20241212,165500,2177337940,15520,15520,15520,15520,0
20241212,165400,2177337940,15520,15520,15520,15520,0
20241212,165300,2177337940,15520,15520,15520,15520,0
20241212,165200,2177337940,15520,15520,15520,15520,0
20241212,165100,2177337940,15520,15520,15520,15520,2696
20241212,165000,2177337940,15520,15520,15520,15520,0
20241212,164900,2177337940,15520,15520,15520,15520,0
20241212,164800,2177337940,15520,15520,15520,15520,0
20241212,164700,2177337940,15520,15520,15520,15520,0
20241212,164600,2177337940,15520,15520,15520,15520,0
20241212,164500,2177337940,15520,15520,15520,15520,0
20241212,164400,2177337940,15520,15520,15520,15520,0
20241212,164300,2177337940,15520,15520,15520,15520,0
20241212,164200,2177337940,15520,15520,15520,15520,0
20241212,164100,2177337940,15520,15520,15520,15520,0
20241212,164000,2177337940,15520,15520,15520,15520,0
20241212,163900,2177337940,15520,15520,15520,15520,0
20241212,163800,2177337940,15520,15520,15520,15520,0
20241212,163700,2177337940,15520,15520,15520,15520,0
20241212,163600,2177337940,15520,15520,15520,15520,0
20241212,163500,2177337940,15520,15520,15520,15520,0
20241212,163400,2177337940,15520,15520,15520,15520,0
20241212,163300,2177337940,15520,15520,15520,15520,0
20241212,163200,2177337940,15520,15520,15520,15520,0
20241212,163100,2177337940,15520,15520,15520,15520,0
20241212,163000,2177337940,15520,15520,15520,15520,0
20241212,162900,2177337940,15520,15520,15520,15520,0
20241212,162800,2177337940,15520,15520,15520,15520,0
20241212,162700,2177337940,15520,15520,15520,15520,0
20241212,162600,2177337940,15520,15520,15520,15520,0
20241212,162500,2177337940,15520,15520,15520,15520,0
20241212,162400,2177337940,15520,15520,15520,15520,0
20241212,162300,2177337940,15520,15520,15520,15520,0
20241212,162200,2177337940,15520,15520,15520,15520,0
20241212,162100,2177337940,15520,15520,15520,15520,2696
20241212,162000,2177337940,15520,15520,15520,15520,0
20241212,161900,2177337940,15520,15520,15520,15520,0
20241212,161800,2177337940,15520,15520,15520,15520,0
20241212,161700,2177337940,15520,15520,15520,15520,0
20241212,161600,2177337940,15520,15520,15520,15520,0
20241212,161500,2177337940,15520,15520,15520,15520,0
20241212,161400,2177337940,15520,15520,15520,15520,0
20241212,161300,2177337940,15520,15520,15520,15520,0
20241212,161200,2177337940,15520,15520,15520,15520,0
20241212,161100,2177337940,15520,15520,15520,15520,0
20241212,161000,2177337940,15520,15520,15520,15520,0
20241212,160900,2177337940,15520,15520,15520,15520,0
20241212,160800,2177337940,15520,15520,15520,15520,0
20241212,160700,2177337940,15520,15520,15520,15520,0
20241212,160600,2177337940,15520,15520,15520,15520,0
20241212,160500,2177337940,15520,15520,15520,15520,0
20241212,160400,2177337940,15520,15520,15520,15520,0
20241212,160300,2177337940,15520,15520,15520,15520,0
20241212,160200,2177337940,15520,15520,15520,15520,0
20241212,160100,2177337940,15520,15520,15520,15520,0
20241212,160000,2177337940,15520,15520,15520,15520,0
20241212,155900,2177337940,15520,15520,15520,15520,0
20241212,155800,2177337940,15520,15520,15520,15520,0
20241212,155700,2177337940,15520,15520,15520,15520,0
20241212,155600,2177337940,15520,15520,15520,15520,0
20241212,155500,2177337940,15520,15520,15520,15520,0
20241212,155400,2177337940,15520,15520,15520,15520,0
20241212,155300,2177337940,15520,15520,15520,15520,0
20241212,155200,2177337940,15520,15520,15520,15520,0
20241212,155100,2177337940,15520,15520,15520,15520,2696
20241212,155000,2177337940,15520,15520,15520,15520,0
20241212,154900,2177337940,15520,15520,15520,15520,0
20241212,154800,2177337940,15520,15520,15520,15520,0
20241212,154700,2177337940,15520,15520,15520,15520,0
20241212,154600,2177337940,15520,15520,15520,15520,0
20241212,154500,2177337940,15520,15520,15520,15520,0
20241212,154400,2177337940,15520,15520,15520,15520,0
20241212,154300,2177337940,15520,15520,15520,15520,0
20241212,154200,2177337940,15520,15520,15520,15520,0
20241212,154100,2177337940,15520,15520,15520,15520,0
20241212,154000,2177337940,15520,15520,15520,15520,0
20241212,153900,2177337940,15520,15520,15520,15520,0
20241212,153800,2177337940,15520,15520,15520,15520,0
20241212,153700,2177337940,15520,15520,15520,15520,0
20241212,153600,2177337940,15520,15520,15520,15520,0
20241212,153500,2177337940,15520,15520,15520,15520,0
20241212,153400,2177337940,15520,15520,15520,15520,0
20241212,153300,2177337940,15520,15520,15520,15520,0
20241212,153200,2177337940,15520,15520,15520,15520,0
20241212,153100,2177337940,15520,15520,15520,15520,0
20241212,153000,2177337940,15520,15520,15520,15520,2696
20241212,152900,2135496020,15670,15670,15670,15670,0
20241212,152800,2135496020,15670,15670,15670,15670,0
20241212,152700,2135496020,15670,15670,15670,15670,0
20241212,152600,2135496020,15670,15670,15670,15670,0
20241212,152500,2135496020,15670,15670,15670,15670,0
20241212,152400,2135496020,15670,15670,15670,15670,0
20241212,152300,2135496020,15670,15670,15670,15670,0
20241212,152200,2135496020,15670,15670,15670,15670,0
20241212,152100,2135496020,15670,15670,15670,15670,0
20241212,152000,2135496020,15670,15670,15670,15670,0
20241212,151900,2135496020,15670,15600,15670,15590,843
20241212,151800,2122342760,15620,15620,15640,15600,1762
20241212,151700,2094820810,15640,15660,15680,15640,96
20241212,151600,2093317940,15660,15680,15690,15660,113
20241212,151500,2091547160,15670,15670,15700,15660,349
20241212,151400,2086077250,15670,15690,15700,15660,493
20241212,151300,2078350260,15690,15700,15700,15680,778
20241212,151200,2066143020,15700,15720,15720,15680,585
20241212,151100,2056961490,15720,15720,15720,15710,1407
20241212,151000,2034844230,15710,15690,15720,15680,1148
20241212,150900,2016821060,15690,15670,15690,15670,532
20241212,150800,2008480030,15670,15660,15680,15660,857
20241212,150700,1995053600,15650,15640,15660,15640,370
20241212,150600,1989263680,15640,15650,15650,15640,591
20241212,150500,1980015330,15640,15640,15650,15640,812
20241212,150400,1967315000,15630,15630,15640,15630,302
20241212,150300,1962594730,15630,15630,15630,15620,170
20241212,150200,1959938790,15620,15620,15620,15600,206
20241212,150100,1956723510,15610,15590,15610,15590,92
20241212,150000,1955288080,15600,15600,15600,15580,128
20241212,145900,1953292540,15590,15590,15600,15590,697
20241212,145800,1942423270,15600,15600,15610,15600,376
20241212,145700,1936557530,15600,15610,15620,15600,386
20241212,145600,1930532070,15600,15600,15610,15600,305
20241212,145500,1925774060,15600,15600,15600,15590,436
20241212,145400,1918973160,15590,15610,15610,15590,307
20241212,145300,1914183970,15590,15610,15610,15590,329
20241212,145200,1909050080,15620,15600,15620,15600,406
20241212,145100,1902715230,15610,15600,15610,15600,388
20241212,145000,1896661460,15610,15600,15620,15590,176
20241212,144900,1893916240,15610,15590,15610,15590,383
20241212,144800,1887938630,15590,15590,15630,15590,340
20241212,144700,1882635750,15590,15580,15590,15580,78
20241212,144600,1881420400,15570,15580,15580,15570,279
20241212,144500,1877075650,15580,15570,15580,15560,154
20241212,144400,1874677830,15570,15570,15570,15570,0
20241212,144300,1874677830,15570,15550,15570,15540,473
20241212,144200,1867322770,15570,15570,15570,15550,704
20241212,144100,1856372340,15560,15560,15560,15560,185
20241212,144000,1853493740,15560,15580,15580,15560,1175
20241212,143900,1835204700,15570,15590,15590,15570,116
20241212,143800,1833396500,15590,15570,15590,15550,203
20241212,143700,1830236510,15590,15600,15640,15590,402
20241212,143600,1823966600,15640,15650,15650,15640,30
20241212,143500,1823497350,15660,15660,15660,15600,13
20241212,143400,1823294370,15610,15630,15630,15610,251
20241212,143300,1819375400,15640,15670,15670,15640,13
20241212,143200,1819171990,15670,15660,15670,15630,608
20241212,143100,1809659200,15670,15680,15680,15650,17
20241212,143000,1809392870,15680,15690,15690,15680,245
20241212,142900,1805550830,15690,15650,15690,15650,22
20241212,142800,1805205900,15640,15670,15700,15640,1244
20241212,142700,1785685480,15670,15750,15750,15670,523
20241212,142600,1777478150,15740,15730,15800,15730,4181
20241212,142500,1711468600,15720,15650,15720,15650,1817
20241212,142400,1682959950,15660,15640,15660,15640,524
20241212,142300,1674759480,15650,15600,15650,15600,1383
20241212,142200,1653160050,15600,15590,15600,15590,675
20241212,142100,1642630070,15600,15550,15600,15550,592
20241212,142000,1633404590,15550,15540,15550,15530,336
20241212,141900,1628180860,15540,15530,15540,15530,12
20241212,141800,1627994460,15530,15530,15530,15530,0
20241212,141700,1627994460,15530,15500,15530,15500,45
20241212,141600,1627295670,15500,15500,15500,15490,484
20241212,141500,1619795670,15510,15550,15550,15510,372
20241212,141400,1614013950,15550,15510,15550,15510,83
20241212,141300,1612725820,15520,15500,15520,15500,36
20241212,141200,1612167750,15500,15500,15500,15500,501
20241212,141100,1604402250,15520,15500,15520,15500,56
20241212,141000,1603533460,15500,15470,15500,15470,84
20241212,140900,1602232480,15470,15560,15560,15470,1680
20241212,140800,1576182710,15520,15550,15550,15520,85
20241212,140700,1574862220,15550,15510,15550,15510,765
20241212,140600,1562969390,15510,15540,15540,15510,6
20241212,140500,1562876180,15540,15520,15540,15500,378
20241212,140400,1557016070,15520,15540,15540,15520,125
20241212,140300,1555074330,15540,15540,15540,15540,0
20241212,140200,1555074330,15540,15520,15540,15520,163
20241212,140100,1552541330,15520,15520,15540,15520,18
20241212,140000,1552261950,15520,15540,15540,15520,134
20241212,135900,1550180700,15540,15530,15540,15530,577
20241212,135800,1541219830,15520,15490,15520,15490,339
20241212,135700,1535965260,15490,15490,15490,15480,155
20241212,135600,1533564630,15480,15490,15490,15480,79
20241212,135500,1532341060,15490,15470,15500,15460,550
20241212,135400,1523831980,15500,15490,15500,15470,216
20241212,135300,1520486150,15490,15500,15500,15490,334
20241212,135200,1515310990,15500,15510,15530,15500,482
20241212,135100,1507839660,15490,15520,15540,15490,1276
20241212,135000,1488055160,15520,15530,15530,15520,29
20241212,134900,1487604980,15510,15520,15520,15510,249
20241212,134800,1483740720,15540,15540,15540,15520,17
20241212,134700,1483476720,15530,15460,15540,15460,2962
20241212,134600,1437581590,15450,15460,15470,15450,309
20241212,134500,1432804520,15460,15440,15460,15430,200
20241212,134400,1429716550,15440,15400,15440,15400,974
20241212,134300,1414704810,15400,15400,15400,15400,859
20241212,134200,1401476210,15400,15360,15400,15360,3059
20241212,134100,1354470060,15360,15350,15360,15350,27
20241212,134000,1354055590,15350,15360,15360,15340,295
20241212,133900,1349527420,15360,15350,15360,15350,273
20241212,133800,1345336340,15350,15350,15350,15350,33
20241212,133700,1344829790,15340,15340,15340,15340,58
20241212,133600,1343940070,15340,15340,15340,15340,128
20241212,133500,1341976550,15350,15340,15350,15340,14
20241212,133400,1341761750,15310,15340,15340,15310,134
20241212,133300,1339707210,15340,15340,15340,15340,80
20241212,133200,1338480010,15340,15330,15340,15300,232
20241212,133100,1334925880,15340,15340,15340,15340,19
20241212,133000,1334634420,15340,15330,15340,15320,92
20241212,132900,1333223600,15340,15340,15350,15340,87
20241212,132800,1331888830,15340,15350,15350,15320,104
20241212,132700,1330294500,15350,15350,15350,15350,17
20241212,132600,1330033550,15320,15360,15360,15320,371
20241212,132500,1324344620,15360,15330,15360,15330,89
20241212,132400,1322977640,15330,15330,15330,15310,28
20241212,132300,1322548710,15320,15360,15360,15320,106
20241212,132200,1320922950,15310,15310,15360,15310,12
20241212,132100,1320739160,15320,15360,15360,15310,151
20241212,132000,1318425010,15320,15320,15360,15320,26
20241212,131900,1318026210,15330,15320,15360,15320,86
20241212,131800,1316707910,15320,15320,15360,15300,152
20241212,131700,1314379090,15320,15320,15320,15290,132
20241212,131600,1312358370,15320,15320,15320,15320,26
20241212,131500,1311960050,15320,15320,15320,15300,155
20241212,131400,1309585470,15360,15310,15360,15290,241
20241212,131300,1305895830,15290,15350,15360,15290,142
20241212,131200,1303719640,15320,15350,15350,15320,27
20241212,131100,1303305430,15350,15320,15360,15320,98
20241212,131000,1301801520,15370,15370,15370,15340,72
20241212,130900,1300694940,15300,15300,15300,15300,48
20241212,130800,1299960540,15300,15370,15370,15300,65
20241212,130700,1298964780,15370,15300,15370,15300,116
20241212,130600,1297185430,15300,15300,15300,15290,38
20241212,130500,1296604090,15290,15370,15370,15290,80
20241212,130400,1295379110,15360,15310,15370,15300,207
20241212,130300,1292207770,15370,15370,15370,15300,96
20241212,130200,1290738060,15370,15320,15380,15300,82
20241212,130100,1289481240,15380,15320,15380,15320,24
20241212,130000,1289113500,15320,15330,15380,15320,248
20241212,125900,1285309140,15330,15330,15330,15320,90
20241212,125800,1283929560,15390,15350,15390,15340,541
20241212,125700,1275623700,15350,15310,15390,15310,150
20241212,125600,1273323690,15310,15310,15310,15310,86
20241212,125500,1272007030,15310,15310,15310,15290,31
20241212,125400,1271532440,15300,15300,15300,15300,20
20241212,125300,1271226440,15300,15310,15310,15300,177
20241212,125200,1268517260,15310,15310,15310,15310,125
20241212,125100,1266603510,15310,15310,15310,15310,20
20241212,125000,1266297310,15310,15300,15310,15270,167
20241212,124900,1263743840,15310,15360,15360,15300,460
20241212,124800,1256700900,15330,15370,15370,15330,38
20241212,124700,1256117370,15360,15340,15360,15340,77
20241212,124600,1254935190,15350,15360,15390,15350,102
20241212,124500,1253368590,15360,15360,15360,15360,69
20241212,124400,1252308750,15360,15340,15360,15340,20
20241212,124300,1252001710,15340,15360,15360,15340,96
20241212,124200,1250527580,15360,15330,15360,15330,190
20241212,124100,1247612750,15330,15330,15360,15330,38
20241212,124000,1247029670,15360,15330,15360,15330,30
20241212,123900,1246569120,15340,15320,15350,15320,115
20241212,123800,1244804590,15320,15330,15350,15320,218
20241212,123700,1241464270,15330,15350,15350,15330,12
20241212,123600,1241280250,15330,15350,15350,15330,29
20241212,123500,1240835300,15340,15340,15350,15340,129
20241212,123400,1238855620,15350,15350,15350,15320,122
20241212,123300,1236985130,15350,15350,15350,15350,0
20241212,123200,1236985130,15350,15340,15350,15340,21
20241212,123100,1236662870,15340,15340,15350,15340,117
20241212,123000,1234867440,15340,15310,15340,15300,101
20241212,122900,1233318780,15310,15330,15340,15310,104
20241212,122800,1231725910,15330,15330,15330,15290,99
20241212,122700,1230208280,15270,15300,15330,15270,13
20241212,122600,1230009650,15300,15300,15300,15300,64
20241212,122500,1229030450,15280,15290,15330,15280,118
20241212,122400,1227224870,15330,15310,15330,15270,72
20241212,122300,1226122650,15270,15310,15310,15270,136
20241212,122200,1224045250,15310,15270,15310,15270,108
20241212,122100,1222394200,15270,15330,15330,15270,184
20241212,122000,1219581550,15310,15310,15310,15310,134
20241212,121900,1217530010,15310,15290,15310,15280,143
20241212,121800,1215344440,15290,15280,15290,15270,167
20241212,121700,1212793480,15280,15330,15330,15280,336
20241212,121600,1207655140,15280,15310,15310,15280,39
20241212,121500,1207058990,15280,15360,15360,15280,378
20241212,121400,1201276850,15360,15340,15360,15320,83
20241212,121300,1200004260,15360,15360,15360,15360,167
20241212,121200,1197439140,15360,15360,15360,15360,1
20241212,121100,1197423780,15320,15360,15360,15310,69
20241212,121000,1196366090,15360,15360,15360,15340,87
20241212,120900,1195029910,15360,15360,15360,15300,275
20241212,120800,1190814490,15360,15360,15360,15360,3
20241212,120700,1190768410,15360,15350,15360,15300,3068
20241212,120600,1143807540,15350,15420,15420,15350,189
20241212,120500,1140903830,15360,15380,15420,15360,536
20241212,120400,1132666920,15380,15380,15430,15380,55
20241212,120300,1131819860,15380,15380,15430,15380,13
20241212,120200,1131619820,15430,15430,15430,15380,146
20241212,120100,1129369890,15420,15370,15420,15370,171
20241212,120000,1126741120,15370,15370,15380,15370,217
20241212,115900,1123405630,15370,15380,15380,15360,336
20241212,115800,1118242080,15380,15400,15450,15380,185
20241212,115700,1115391500,15410,15400,15410,15400,42
20241212,115600,1114744490,15450,15450,15450,15400,75
20241212,115500,1113585790,15450,15390,15450,15390,81
20241212,115400,1112334580,15450,15450,15450,15400,40
20241212,115300,1111717680,15450,15450,15450,15450,0
20241212,115200,1111717680,15450,15460,15460,15400,161
20241212,115100,1109233980,15400,15460,15460,15370,226
20241212,115000,1105754410,15420,15470,15470,15420,33
20241212,114900,1105244400,15470,15420,15470,15410,34
20241212,114800,1104720270,15470,15470,15470,15420,192
20241212,114700,1101750960,15470,15470,15470,15420,30
20241212,114600,1101287330,15470,15410,15470,15410,27
20241212,114500,1100870510,15410,15430,15430,15410,104
20241212,114400,1099265990,15470,15430,15470,15430,60
20241212,114300,1098340150,15430,15430,15430,15410,91
20241212,114200,1096936560,15430,15430,15430,15430,3
20241212,114100,1096890270,15430,15430,15430,15430,102
20241212,114000,1095316410,15430,15430,15430,15400,69
20241212,113900,1094252040,15400,15430,15430,15400,328
20241212,113800,1089198190,15470,15450,15480,15430,501
20241212,113700,1081465270,15450,15470,15490,15450,217
20241212,113600,1078109560,15490,15480,15490,15480,15
20241212,113500,1077877240,15490,15480,15490,15460,165
20241212,113400,1075324980,15490,15480,15490,15460,18
20241212,113300,1075046460,15470,15480,15480,15450,149
20241212,113200,1072740500,15450,15460,15480,15450,45
20241212,113100,1072044710,15480,15460,15480,15460,114
20241212,113000,1070280890,15450,15450,15480,15450,167
20241212,112900,1067699680,15450,15450,15480,15450,59
20241212,112800,1066787950,15480,15480,15480,15480,19
20241212,112700,1066493830,15440,15460,15480,15440,181
20241212,112600,1063695980,15460,15480,15480,15460,173
20241212,112500,1061019370,15460,15480,15480,15460,54
20241212,112400,1060184390,15480,15470,15480,15460,73
20241212,112300,1059055380,15480,15480,15480,15480,72
20241212,112200,1057940820,15480,15470,15480,15470,120
20241212,112100,1056083260,15480,15480,15480,15480,3
20241212,112000,1056036820,15440,15480,15480,15440,46
20241212,111900,1055325540,15480,15480,15480,15480,109
20241212,111800,1053638220,15480,15480,15480,15480,62
20241212,111700,1052678460,15480,15460,15480,15460,72
20241212,111600,1051565100,15470,15480,15480,15470,205
20241212,111500,1048392920,15480,15480,15480,15460,182
20241212,111400,1045578020,15480,15450,15480,15450,759
20241212,111300,1033841260,15450,15450,15450,15450,180
20241212,111200,1031060260,15450,15450,15450,15400,606
20241212,111100,1021727250,15400,15400,15400,15380,757
20241212,111000,1010077250,15400,15410,15410,15400,67
20241212,110900,1009045310,15450,15420,15450,15400,277
20241212,110800,1004774140,15420,15440,15440,15410,264
20241212,110700,1000700970,15450,15440,15450,15440,68
20241212,110600,999650940,15440,15440,15440,15440,1
20241212,110500,999635500,15420,15440,15450,15420,154
20241212,110400,997257870,15450,15440,15450,15440,151
20241212,110300,994926250,15440,15430,15440,15380,262
20241212,110200,990890330,15440,15450,15460,15440,74
20241212,110100,989747390,15450,15460,15460,15450,204
20241212,110000,986593770,15460,15460,15460,15440,95
20241212,105900,985125940,15460,15460,15460,15460,41
20241212,105800,984492080,15460,15460,15460,15460,66
20241212,105700,983471720,15460,15450,15460,15450,361
20241212,105600,977894070,15450,15450,15450,15420,43
20241212,105500,977230290,15420,15430,15450,15420,53
20241212,105400,976412570,15430,15440,15470,15430,149
20241212,105300,974111990,15440,15430,15440,15420,15
20241212,105200,973880560,15420,15450,15480,15410,451
20241212,105100,966917370,15450,15490,15490,15450,777
20241212,105000,954897110,15490,15470,15490,15470,121
20241212,104900,953023400,15470,15490,15490,15470,212
20241212,104800,949741870,15480,15480,15480,15480,130
20241212,104700,947729470,15470,15480,15480,15470,65
20241212,104600,946723430,15480,15480,15480,15450,136
20241212,104500,944619490,15460,15480,15480,15460,129
20241212,104400,942623740,15480,15470,15480,15470,60
20241212,104300,941695370,15470,15470,15470,15470,1070
20241212,104200,925142470,15470,15450,15470,15450,250
20241212,104100,921277190,15440,15440,15450,15430,348
20241212,104000,915901180,15430,15410,15450,15410,496
20241212,103900,908252460,15410,15390,15410,15370,718
20241212,103800,897209290,15390,15390,15390,15390,11
20241212,103700,897040000,15390,15410,15410,15390,31
20241212,103600,896562520,15410,15400,15420,15380,627
20241212,103500,886907970,15400,15420,15420,15400,532
20241212,103400,878714810,15420,15420,15420,15400,328
20241212,103300,873662870,15400,15400,15420,15400,115
20241212,103200,871891770,15420,15420,15420,15420,155
20241212,103100,869501670,15420,15410,15420,15400,92
20241212,103000,868083350,15410,15420,15420,15410,81
20241212,102900,866834470,15410,15430,15430,15390,44
20241212,102800,866155960,15430,15390,15430,15380,87
20241212,102700,864815000,15390,15390,15430,15390,71
20241212,102600,863719910,15390,15380,15390,15380,27
20241212,102500,863304550,15430,15430,15430,15380,934
20241212,102400,848929010,15440,15400,15440,15400,824
20241212,102300,836224490,15400,15380,15400,15370,491
20241212,102200,828671670,15370,15360,15380,15360,72
20241212,102100,827564470,15380,15350,15400,15350,38
20241212,102000,826980400,15350,15370,15400,15350,36
20241212,101900,826426370,15380,15370,15410,15370,85
20241212,101800,825118410,15360,15350,15410,15350,108
20241212,101700,823457220,15350,15350,15350,15330,99
20241212,101600,821939020,15350,15390,15390,15350,250
20241212,101500,818098530,15390,15390,15390,15390,168
20241212,101400,815513010,15420,15380,15420,15380,296
20241212,101300,810955730,15340,15380,15380,15340,6
20241212,101200,810863650,15380,15320,15380,15320,20
20241212,101100,810556170,15320,15310,15380,15310,41
20241212,101000,809928190,15380,15390,15390,15300,531
20241212,100900,801788680,15390,15300,15390,15300,444
20241212,100800,794993950,15330,15350,15400,15330,348
20241212,100700,789653550,15410,15420,15420,15410,108
20241212,100600,787988200,15420,15420,15420,15420,17
20241212,100500,787726060,15420,15420,15420,15420,62
20241212,100400,786770020,15420,15380,15430,15320,110
20241212,100300,785079500,15400,15430,15430,15400,699
20241212,100200,774300580,15400,15430,15430,15400,130
20241212,100100,772296060,15430,15440,15450,15420,792
20241212,100000,760076500,15430,15370,15430,15370,208
20241212,095900,756868090,15370,15430,15430,15370,136
20241212,095800,754773600,15430,15430,15430,15340,126
20241212,095700,752830410,15430,15390,15430,15390,62
20241212,095600,751874870,15420,15390,15420,15290,320
20241212,095500,746954690,15380,15300,15380,15250,687
20241212,095400,736446530,15360,15360,15360,15300,1633
20241212,095300,711457850,15360,15330,15360,15300,1308
20241212,095200,691438370,15320,15360,15370,15300,671
20241212,095100,681155630,15360,15400,15410,15350,702
20241212,095000,670369560,15400,15400,15440,15400,42
20241212,094900,669721830,15400,15450,15450,15400,152
20241212,094800,667374060,15450,15450,15450,15400,108
20241212,094700,665708060,15440,15390,15440,15390,228
20241212,094600,662197110,15390,15440,15440,15390,60
20241212,094500,661272510,15410,15410,15440,15400,662
20241212,094400,651075860,15410,15410,15440,15400,646
20241212,094300,641122040,15410,15410,15450,15410,30
20241212,094200,640659590,15410,15450,15450,15410,417
20241212,094100,634225180,15450,15460,15460,15410,420
20241212,094000,627739960,15470,15470,15480,15460,130
20241212,093900,625728270,15490,15490,15490,15470,8
20241212,093800,625604450,15500,15500,15530,15500,1830
20241212,093700,597238990,15500,15500,15530,15500,153
20241212,093600,594866480,15500,15500,15550,15480,202
20241212,093500,591735400,15500,15550,15550,15500,763
20241212,093400,579907810,15510,15550,15550,15510,58
20241212,093300,579008190,15510,15550,15550,15490,561
20241212,093200,570307970,15530,15530,15530,15530,0
20241212,093100,570307970,15530,15480,15530,15480,1323
20241212,093000,549784930,15480,15500,15500,15470,685
20241212,092900,539167850,15510,15500,15510,15500,24
20241212,092800,538795800,15470,15550,15550,15470,2944
20241212,092700,493112940,15560,15570,15570,15560,44
20241212,092600,492427870,15560,15560,15560,15560,260
20241212,092500,488382270,15560,15560,15560,15560,30
20241212,092400,487915470,15550,15540,15570,15540,1829
20241212,092300,459463310,15540,15530,15540,15510,442
20241212,092200,452597460,15530,15530,15530,15530,46
20241212,092100,451883080,15530,15540,15540,15480,445
20241212,092000,444988480,15510,15500,15510,15480,30
20241212,091900,444523360,15500,15520,15520,15470,1390
20241212,091800,422971380,15530,15560,15560,15510,335
20241212,091700,417762460,15510,15510,15560,15510,129
20241212,091600,415761620,15520,15520,15550,15520,910
20241212,091500,401638360,15530,15550,15550,15530,138
20241212,091400,399493170,15590,15580,15600,15500,368
20241212,091300,393762050,15500,15500,15570,15500,400
20241212,091200,387554090,15570,15590,15610,15420,2259
20241212,091100,352440950,15660,15660,15660,15570,2646
20241212,091000,311162120,15660,15630,15700,15620,2929
20241212,090900,265296600,15640,15690,15690,15620,167
20241212,090800,262683730,15660,15640,15660,15610,526
20241212,090700,254458200,15600,15690,15700,15600,2165
20241212,090600,220553570,15700,15640,15700,15610,2072
20241212,090500,188095670,15640,15600,15640,15580,2503
20241212,090400,149036670,15600,15630,15670,15600,1166
20241212,090300,130818640,15600,15590,15650,15590,1146
20241212,090200,112922810,15640,15500,15640,15500,1872
20241212,090100,83739440,15500,15420,15600,15420,2006
20241212,090000,52605390,15400,15500,15500,15350,3405