KissMeData/052600/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,193000,697853725,4450,4450,4450,4450,3795
20241212,192900,697853725,4450,4450,4450,4450,0
20241212,192800,697853725,4450,4450,4450,4450,0
20241212,192700,697853725,4450,4450,4450,4450,0
20241212,192600,697853725,4450,4450,4450,4450,0
20241212,192500,697853725,4450,4450,4450,4450,0
20241212,192400,697853725,4450,4450,4450,4450,0
20241212,192300,697853725,4450,4450,4450,4450,0
20241212,192200,697853725,4450,4450,4450,4450,0
20241212,192100,697853725,4450,4450,4450,4450,0
20241212,192000,697853725,4450,4450,4450,4450,0
20241212,191900,697853725,4450,4450,4450,4450,0
20241212,191800,697853725,4450,4450,4450,4450,0
20241212,191700,697853725,4450,4450,4450,4450,0
20241212,191600,697853725,4450,4450,4450,4450,0
20241212,191500,697853725,4450,4450,4450,4450,0
20241212,191400,697853725,4450,4450,4450,4450,0
20241212,191300,697853725,4450,4450,4450,4450,0
20241212,191200,697853725,4450,4450,4450,4450,0
20241212,191100,697853725,4450,4450,4450,4450,0
20241212,191000,697853725,4450,4450,4450,4450,0
20241212,190900,697853725,4450,4450,4450,4450,0
20241212,190800,697853725,4450,4450,4450,4450,0
20241212,190700,697853725,4450,4450,4450,4450,0
20241212,190600,697853725,4450,4450,4450,4450,0
20241212,190500,697853725,4450,4450,4450,4450,0
20241212,190400,697853725,4450,4450,4450,4450,0
20241212,190300,697853725,4450,4450,4450,4450,0
20241212,190200,697853725,4450,4450,4450,4450,0
20241212,190100,697853725,4450,4450,4450,4450,0
20241212,190000,697853725,4450,4450,4450,4450,3795
20241212,185900,697853725,4450,4450,4450,4450,0
20241212,185800,697853725,4450,4450,4450,4450,0
20241212,185700,697853725,4450,4450,4450,4450,0
20241212,185600,697853725,4450,4450,4450,4450,0
20241212,185500,697853725,4450,4450,4450,4450,0
20241212,185400,697853725,4450,4450,4450,4450,0
20241212,185300,697853725,4450,4450,4450,4450,0
20241212,185200,697853725,4450,4450,4450,4450,0
20241212,185100,697853725,4450,4450,4450,4450,0
20241212,185000,697853725,4450,4450,4450,4450,0
20241212,184900,697853725,4450,4450,4450,4450,0
20241212,184800,697853725,4450,4450,4450,4450,0
20241212,184700,697853725,4450,4450,4450,4450,0
20241212,184600,697853725,4450,4450,4450,4450,0
20241212,184500,697853725,4450,4450,4450,4450,0
20241212,184400,697853725,4450,4450,4450,4450,0
20241212,184300,697853725,4450,4450,4450,4450,0
20241212,184200,697853725,4450,4450,4450,4450,0
20241212,184100,697853725,4450,4450,4450,4450,0
20241212,184000,697853725,4450,4450,4450,4450,0
20241212,183900,697853725,4450,4450,4450,4450,0
20241212,183800,697853725,4450,4450,4450,4450,0
20241212,183700,697853725,4450,4450,4450,4450,0
20241212,183600,697853725,4450,4450,4450,4450,0
20241212,183500,697853725,4450,4450,4450,4450,0
20241212,183400,697853725,4450,4450,4450,4450,0
20241212,183300,697853725,4450,4450,4450,4450,0
20241212,183200,697853725,4450,4450,4450,4450,0
20241212,183100,697853725,4450,4450,4450,4450,0
20241212,183000,697853725,4450,4450,4450,4450,3795
20241212,182900,697853725,4450,4450,4450,4450,0
20241212,182800,697853725,4450,4450,4450,4450,0
20241212,182700,697853725,4450,4450,4450,4450,0
20241212,182600,697853725,4450,4450,4450,4450,0
20241212,182500,697853725,4450,4450,4450,4450,0
20241212,182400,697853725,4450,4450,4450,4450,0
20241212,182300,697853725,4450,4450,4450,4450,0
20241212,182200,697853725,4450,4450,4450,4450,0
20241212,182100,697853725,4450,4450,4450,4450,0
20241212,182000,697853725,4450,4450,4450,4450,0
20241212,181900,697853725,4450,4450,4450,4450,0
20241212,181800,697853725,4450,4450,4450,4450,0
20241212,181700,697853725,4450,4450,4450,4450,0
20241212,181600,697853725,4450,4450,4450,4450,0
20241212,181500,697853725,4450,4450,4450,4450,0
20241212,181400,697853725,4450,4450,4450,4450,0
20241212,181300,697853725,4450,4450,4450,4450,0
20241212,181200,697853725,4450,4450,4450,4450,0
20241212,181100,697853725,4450,4450,4450,4450,0
20241212,181000,697853725,4450,4450,4450,4450,0
20241212,180900,697853725,4450,4450,4450,4450,0
20241212,180800,697853725,4450,4450,4450,4450,0
20241212,180700,697853725,4450,4450,4450,4450,0
20241212,180600,697853725,4450,4450,4450,4450,0
20241212,180500,697853725,4450,4450,4450,4450,0
20241212,180400,697853725,4450,4450,4450,4450,0
20241212,180300,697853725,4450,4450,4450,4450,0
20241212,180200,697853725,4450,4450,4450,4450,0
20241212,180100,697853725,4450,4450,4450,4450,0
20241212,180000,697853725,4450,4450,4450,4450,3795
20241212,175900,697853725,4450,4450,4450,4450,0
20241212,175800,697853725,4450,4450,4450,4450,0
20241212,175700,697853725,4450,4450,4450,4450,0
20241212,175600,697853725,4450,4450,4450,4450,0
20241212,175500,697853725,4450,4450,4450,4450,0
20241212,175400,697853725,4450,4450,4450,4450,0
20241212,175300,697853725,4450,4450,4450,4450,0
20241212,175200,697853725,4450,4450,4450,4450,0
20241212,175100,697853725,4450,4450,4450,4450,0
20241212,175000,697853725,4450,4450,4450,4450,0
20241212,174900,697853725,4450,4450,4450,4450,0
20241212,174800,697853725,4450,4450,4450,4450,0
20241212,174700,697853725,4450,4450,4450,4450,0
20241212,174600,697853725,4450,4450,4450,4450,0
20241212,174500,697853725,4450,4450,4450,4450,0
20241212,174400,697853725,4450,4450,4450,4450,0
20241212,174300,697853725,4450,4450,4450,4450,0
20241212,174200,697853725,4450,4450,4450,4450,0
20241212,174100,697853725,4450,4450,4450,4450,0
20241212,174000,697853725,4450,4450,4450,4450,0
20241212,173900,697853725,4450,4450,4450,4450,0
20241212,173800,697853725,4450,4450,4450,4450,0
20241212,173700,697853725,4450,4450,4450,4450,0
20241212,173600,697853725,4450,4450,4450,4450,0
20241212,173500,697853725,4450,4450,4450,4450,0
20241212,173400,697853725,4450,4450,4450,4450,0
20241212,173300,697853725,4450,4450,4450,4450,0
20241212,173200,697853725,4450,4450,4450,4450,0
20241212,173100,697853725,4450,4450,4450,4450,0
20241212,173000,697853725,4450,4450,4450,4450,3795
20241212,172900,697853725,4450,4450,4450,4450,0
20241212,172800,697853725,4450,4450,4450,4450,0
20241212,172700,697853725,4450,4450,4450,4450,0
20241212,172600,697853725,4450,4450,4450,4450,0
20241212,172500,697853725,4450,4450,4450,4450,0
20241212,172400,697853725,4450,4450,4450,4450,0
20241212,172300,697853725,4450,4450,4450,4450,0
20241212,172200,697853725,4450,4450,4450,4450,0
20241212,172100,697853725,4450,4450,4450,4450,0
20241212,172000,697853725,4450,4450,4450,4450,0
20241212,171900,697853725,4450,4450,4450,4450,0
20241212,171800,697853725,4450,4450,4450,4450,0
20241212,171700,697853725,4450,4450,4450,4450,0
20241212,171600,697853725,4450,4450,4450,4450,0
20241212,171500,697853725,4450,4450,4450,4450,0
20241212,171400,697853725,4450,4450,4450,4450,0
20241212,171300,697853725,4450,4450,4450,4450,0
20241212,171200,697853725,4450,4450,4450,4450,0
20241212,171100,697853725,4450,4450,4450,4450,0
20241212,171000,697853725,4450,4450,4450,4450,0
20241212,170900,697853725,4450,4450,4450,4450,0
20241212,170800,697853725,4450,4450,4450,4450,0
20241212,170700,697853725,4450,4450,4450,4450,0
20241212,170600,697853725,4450,4450,4450,4450,0
20241212,170500,697853725,4450,4450,4450,4450,0
20241212,170400,697853725,4450,4450,4450,4450,0
20241212,170300,697853725,4450,4450,4450,4450,0
20241212,170200,697853725,4450,4450,4450,4450,0
20241212,170100,697853725,4450,4450,4450,4450,0
20241212,170000,697853725,4450,4450,4450,4450,3795
20241212,165900,697853725,4450,4450,4450,4450,0
20241212,165800,697853725,4450,4450,4450,4450,0
20241212,165700,697853725,4450,4450,4450,4450,0
20241212,165600,697853725,4450,4450,4450,4450,0
20241212,165500,697853725,4450,4450,4450,4450,0
20241212,165400,697853725,4450,4450,4450,4450,0
20241212,165300,697853725,4450,4450,4450,4450,0
20241212,165200,697853725,4450,4450,4450,4450,0
20241212,165100,697853725,4450,4450,4450,4450,0
20241212,165000,697853725,4450,4450,4450,4450,0
20241212,164900,697853725,4450,4450,4450,4450,0
20241212,164800,697853725,4450,4450,4450,4450,0
20241212,164700,697853725,4450,4450,4450,4450,0
20241212,164600,697853725,4450,4450,4450,4450,0
20241212,164500,697853725,4450,4450,4450,4450,0
20241212,164400,697853725,4450,4450,4450,4450,0
20241212,164300,697853725,4450,4450,4450,4450,0
20241212,164200,697853725,4450,4450,4450,4450,0
20241212,164100,697853725,4450,4450,4450,4450,0
20241212,164000,697853725,4450,4450,4450,4450,0
20241212,163900,697853725,4450,4450,4450,4450,0
20241212,163800,697853725,4450,4450,4450,4450,0
20241212,163700,697853725,4450,4450,4450,4450,0
20241212,163600,697853725,4450,4450,4450,4450,0
20241212,163500,697853725,4450,4450,4450,4450,0
20241212,163400,697853725,4450,4450,4450,4450,0
20241212,163300,697853725,4450,4450,4450,4450,0
20241212,163200,697853725,4450,4450,4450,4450,0
20241212,163100,697853725,4450,4450,4450,4450,0
20241212,163000,697853725,4450,4450,4450,4450,3795
20241212,162900,697853725,4450,4450,4450,4450,0
20241212,162800,697853725,4450,4450,4450,4450,0
20241212,162700,697853725,4450,4450,4450,4450,0
20241212,162600,697853725,4450,4450,4450,4450,0
20241212,162500,697853725,4450,4450,4450,4450,0
20241212,162400,697853725,4450,4450,4450,4450,0
20241212,162300,697853725,4450,4450,4450,4450,0
20241212,162200,697853725,4450,4450,4450,4450,0
20241212,162100,697853725,4450,4450,4450,4450,0
20241212,162000,697853725,4450,4450,4450,4450,0
20241212,161900,697853725,4450,4450,4450,4450,0
20241212,161800,697853725,4450,4450,4450,4450,0
20241212,161700,697853725,4450,4450,4450,4450,0
20241212,161600,697853725,4450,4450,4450,4450,0
20241212,161500,697853725,4450,4450,4450,4450,0
20241212,161400,697853725,4450,4450,4450,4450,0
20241212,161300,697853725,4450,4450,4450,4450,0
20241212,161200,697853725,4450,4450,4450,4450,0
20241212,161100,697853725,4450,4450,4450,4450,0
20241212,161000,697853725,4450,4450,4450,4450,0
20241212,160900,697853725,4450,4450,4450,4450,0
20241212,160800,697853725,4450,4450,4450,4450,0
20241212,160700,697853725,4450,4450,4450,4450,0
20241212,160600,697853725,4450,4450,4450,4450,0
20241212,160500,697853725,4450,4450,4450,4450,0
20241212,160400,697853725,4450,4450,4450,4450,0
20241212,160300,697853725,4450,4450,4450,4450,0
20241212,160200,697853725,4450,4450,4450,4450,0
20241212,160100,697853725,4450,4450,4450,4450,0
20241212,160000,697853725,4450,4450,4450,4450,3795
20241212,155900,697853725,4450,4450,4450,4450,0
20241212,155800,697853725,4450,4450,4450,4450,0
20241212,155700,697853725,4450,4450,4450,4450,0
20241212,155600,697853725,4450,4450,4450,4450,0
20241212,155500,697853725,4450,4450,4450,4450,0
20241212,155400,697853725,4450,4450,4450,4450,0
20241212,155300,697853725,4450,4450,4450,4450,0
20241212,155200,697853725,4450,4450,4450,4450,0
20241212,155100,697853725,4450,4450,4450,4450,0
20241212,155000,697853725,4450,4450,4450,4450,0
20241212,154900,697853725,4450,4450,4450,4450,0
20241212,154800,697853725,4450,4450,4450,4450,0
20241212,154700,697853725,4450,4450,4450,4450,0
20241212,154600,697853725,4450,4450,4450,4450,0
20241212,154500,697853725,4450,4450,4450,4450,0
20241212,154400,697853725,4450,4450,4450,4450,0
20241212,154300,697853725,4450,4450,4450,4450,0
20241212,154200,697853725,4450,4450,4450,4450,0
20241212,154100,697853725,4450,4450,4450,4450,0
20241212,154000,697853725,4450,4450,4450,4450,0
20241212,153900,697853725,4450,4450,4450,4450,0
20241212,153800,697853725,4450,4450,4450,4450,0
20241212,153700,697853725,4450,4450,4450,4450,0
20241212,153600,697853725,4450,4450,4450,4450,0
20241212,153500,697853725,4450,4450,4450,4450,0
20241212,153400,697853725,4450,4450,4450,4450,0
20241212,153300,697853725,4450,4450,4450,4450,0
20241212,153200,697853725,4450,4450,4450,4450,0
20241212,153100,697853725,4450,4450,4450,4450,0
20241212,153000,697853725,4450,4450,4450,4450,7590
20241212,152900,680965975,4440,4440,4440,4440,0
20241212,152800,680965975,4440,4440,4440,4440,0
20241212,152700,680965975,4440,4440,4440,4440,0
20241212,152600,680965975,4440,4440,4440,4440,0
20241212,152500,680965975,4440,4440,4440,4440,0
20241212,152400,680965975,4440,4440,4440,4440,0
20241212,152300,680965975,4440,4440,4440,4440,0
20241212,152200,680965975,4440,4440,4440,4440,0
20241212,152100,680965975,4440,4440,4440,4440,0
20241212,152000,680965975,4440,4440,4440,4440,0
20241212,151900,680965975,4440,4420,4440,4420,1127
20241212,151800,675968245,4435,4415,4435,4415,207
20241212,151700,675052000,4435,4430,4435,4415,415
20241212,151600,673213070,4430,4415,4430,4415,2
20241212,151500,673204225,4415,4415,4415,4415,366
20241212,151400,671588335,4415,4430,4430,4415,27
20241212,151300,671468740,4430,4430,4430,4430,571
20241212,151200,668939210,4430,4420,4430,4420,101
20241212,151100,668492730,4420,4420,4420,4420,1000
20241212,151000,664072730,4420,4420,4420,4420,4
20241212,150900,664055050,4430,4415,4430,4415,2
20241212,150800,664046205,4415,4415,4415,4415,0
20241212,150700,664046205,4415,4430,4430,4415,620
20241212,150600,661305280,4425,4420,4425,4420,26
20241212,150500,661190280,4430,4430,4430,4430,35
20241212,150400,661035230,4425,4425,4425,4425,0
20241212,150300,661035230,4425,4415,4425,4415,26
20241212,150200,660920380,4415,4415,4415,4415,5
20241212,150100,660898305,4430,4430,4430,4430,8
20241212,150000,660862865,4420,4420,4420,4420,130
20241212,145900,660288265,4420,4420,4420,4420,16
20241212,145800,660217545,4425,4425,4425,4425,32
20241212,145700,660075945,4420,4420,4420,4420,77
20241212,145600,659735605,4420,4420,4420,4420,0
20241212,145500,659735605,4420,4420,4420,4420,3
20241212,145400,659722345,4420,4420,4420,4420,0
20241212,145300,659722345,4420,4420,4420,4420,22
20241212,145200,659625105,4435,4435,4435,4435,0
20241212,145100,659625105,4435,4435,4435,4435,0
20241212,145000,659625105,4435,4435,4435,4430,10
20241212,144900,659580780,4415,4420,4435,4415,3
20241212,144800,659567510,4410,4420,4420,4410,243
20241212,144700,658494660,4415,4415,4415,4415,30
20241212,144600,658362210,4420,4420,4420,4420,0
20241212,144500,658362210,4420,4420,4420,4420,0
20241212,144400,658362210,4420,4420,4420,4420,0
20241212,144300,658362210,4420,4420,4420,4420,700
20241212,144200,655268210,4420,4415,4420,4410,404
20241212,144100,653485985,4415,4420,4420,4415,490
20241212,144000,651320210,4420,4420,4420,4420,0
20241212,143900,651320210,4420,4420,4420,4420,0
20241212,143800,651320210,4420,4420,4420,4420,0
20241212,143700,651320210,4420,4420,4420,4420,0
20241212,143600,651320210,4420,4420,4420,4420,7
20241212,143500,651289270,4420,4420,4420,4420,0
20241212,143400,651289270,4420,4425,4425,4420,2
20241212,143300,651280425,4430,4430,4430,4430,0
20241212,143200,651280425,4430,4430,4430,4430,11
20241212,143100,651231695,4420,4425,4425,4420,147
20241212,143000,650581325,4425,4425,4425,4425,0
20241212,142900,650581325,4425,4425,4425,4425,0
20241212,142800,650581325,4425,4425,4425,4425,0
20241212,142700,650581325,4425,4425,4425,4425,279
20241212,142600,649346750,4425,4425,4425,4425,0
20241212,142500,649346750,4425,4425,4425,4425,78
20241212,142400,649001600,4425,4425,4425,4425,1
20241212,142300,648997175,4415,4415,4415,4415,1
20241212,142200,648992760,4410,4410,4410,4410,0
20241212,142100,648992760,4410,4410,4410,4410,22
20241212,142000,648895740,4425,4425,4425,4425,110
20241212,141900,648408990,4425,4425,4425,4425,1
20241212,141800,648404565,4415,4415,4415,4415,8
20241212,141700,648369245,4410,4410,4410,4410,0
20241212,141600,648369245,4410,4410,4410,4410,101
20241212,141500,647923835,4405,4410,4410,4405,116
20241212,141400,647412435,4415,4410,4425,4410,53
20241212,141300,647178425,4430,4430,4430,4430,1
20241212,141200,647173995,4420,4420,4420,4420,1050
20241212,141100,642532995,4435,4425,4435,4425,4331
20241212,141000,623367810,4430,4430,4430,4430,100
20241212,140900,622924810,4430,4430,4430,4430,1
20241212,140800,622920380,4420,4420,4420,4420,32
20241212,140700,622778940,4430,4430,4430,4430,803
20241212,140600,619221650,4420,4420,4420,4420,72
20241212,140500,618903410,4440,4440,4440,4440,0
20241212,140400,618903410,4440,4420,4440,4420,7
20241212,140300,618872380,4415,4415,4415,4415,200
20241212,140200,617989380,4415,4415,4415,4415,0
20241212,140100,617989380,4415,4415,4420,4415,11
20241212,140000,617940810,4420,4420,4420,4420,8
20241212,135900,617905450,4405,4425,4425,4405,3858
20241212,135800,600858100,4435,4425,4435,4425,25
20241212,135700,600747445,4425,4425,4425,4425,6
20241212,135600,600720895,4425,4425,4425,4425,1
20241212,135500,600716470,4425,4425,4425,4425,0
20241212,135400,600716470,4425,4425,4425,4425,32
20241212,135300,600574870,4420,4420,4420,4420,3
20241212,135200,600561610,4420,4420,4420,4420,0
20241212,135100,600561610,4420,4420,4420,4420,0
20241212,135000,600561610,4420,4420,4420,4420,0
20241212,134900,600561610,4420,4420,4420,4420,0
20241212,134800,600561610,4420,4425,4425,4420,9
20241212,134700,600521810,4420,4420,4420,4420,0
20241212,134600,600521810,4420,4430,4430,4420,7196
20241212,134500,568701450,4425,4425,4425,4425,6
20241212,134400,568674900,4425,4440,4440,4420,963
20241212,134300,564407850,4450,4450,4450,4450,0
20241212,134200,564407850,4450,4450,4450,4450,3
20241212,134100,564394500,4450,4450,4450,4450,3
20241212,134000,564381150,4435,4435,4435,4435,0
20241212,133900,564381150,4435,4440,4445,4435,545
20241212,133800,561958745,4440,4440,4440,4440,47
20241212,133700,561750065,4430,4430,4430,4430,0
20241212,133600,561750065,4430,4415,4430,4415,2082
20241212,133500,552547285,4415,4410,4415,4410,1453
20241212,133400,546134870,4395,4395,4395,4395,13
20241212,133300,546077735,4395,4395,4395,4395,1
20241212,133200,546073340,4395,4395,4395,4395,0
20241212,133100,546073340,4395,4395,4395,4395,32
20241212,133000,545932700,4415,4415,4415,4415,1
20241212,132900,545928285,4400,4400,4400,4400,256
20241212,132800,544801885,4400,4405,4405,4395,333
20241212,132700,543336730,4400,4400,4400,4400,0
20241212,132600,543336730,4400,4400,4400,4400,0
20241212,132500,543336730,4400,4400,4400,4400,0
20241212,132400,543336730,4400,4410,4410,4400,58
20241212,132300,543081020,4395,4395,4395,4395,0
20241212,132200,543081020,4395,4395,4395,4395,0
20241212,132100,543081020,4395,4400,4400,4395,6
20241212,132000,543054645,4395,4395,4395,4395,0
20241212,131900,543054645,4395,4395,4395,4395,0
20241212,131800,543054645,4395,4395,4395,4395,8
20241212,131700,543019485,4410,4410,4410,4410,0
20241212,131600,543019485,4410,4410,4410,4410,0
20241212,131500,543019485,4410,4410,4410,4410,5
20241212,131400,542997435,4410,4410,4410,4410,1
20241212,131300,542993025,4415,4415,4415,4415,0
20241212,131200,542993025,4415,4415,4415,4415,0
20241212,131100,542993025,4415,4385,4415,4385,1136
20241212,131000,537978615,4400,4400,4400,4400,0
20241212,130900,537978615,4400,4400,4400,4400,0
20241212,130800,537978615,4400,4400,4400,4400,5
20241212,130700,537956615,4380,4380,4380,4380,3
20241212,130600,537943475,4380,4380,4380,4380,1
20241212,130500,537939095,4390,4390,4390,4390,1
20241212,130400,537934705,4380,4380,4380,4380,0
20241212,130300,537934705,4380,4385,4385,4380,710
20241212,130200,534823425,4385,4385,4385,4385,10
20241212,130100,534779575,4385,4410,4410,4385,2811
20241212,130000,522425640,4405,4415,4415,4405,7
20241212,125900,522394795,4405,4405,4405,4405,0
20241212,125800,522394795,4405,4405,4405,4405,0
20241212,125700,522394795,4405,4405,4405,4405,14
20241212,125600,522333125,4400,4410,4410,4400,327
20241212,125500,520893650,4405,4405,4405,4405,2
20241212,125400,520884840,4400,4400,4400,4400,0
20241212,125300,520884840,4400,4405,4405,4400,157
20241212,125200,520193270,4410,4410,4410,4410,0
20241212,125100,520193270,4410,4410,4410,4410,35
20241212,125000,520038920,4405,4405,4405,4405,0
20241212,124900,520038920,4405,4405,4405,4405,0
20241212,124800,520038920,4405,4405,4405,4405,10
20241212,124700,519994870,4410,4410,4410,4410,245
20241212,124600,518914420,4410,4410,4410,4410,150
20241212,124500,518252920,4410,4410,4410,4410,0
20241212,124400,518252920,4410,4410,4410,4410,1
20241212,124300,518248510,4415,4415,4415,4415,0
20241212,124200,518248510,4415,4415,4415,4415,3
20241212,124100,518235265,4410,4415,4415,4410,180
20241212,124000,517440685,4425,4425,4425,4425,0
20241212,123900,517440685,4425,4425,4425,4425,0
20241212,123800,517440685,4425,4425,4425,4425,540
20241212,123700,515051185,4425,4425,4425,4425,2
20241212,123600,515042335,4415,4415,4415,4415,0
20241212,123500,515042335,4415,4415,4415,4415,0
20241212,123400,515042335,4415,4410,4415,4410,815
20241212,123300,511447900,4410,4410,4410,4410,0
20241212,123200,511447900,4410,4400,4410,4400,60
20241212,123100,511183890,4400,4385,4400,4385,3
20241212,123000,511170720,4385,4385,4385,4385,113
20241212,122900,510675215,4385,4385,4385,4385,319
20241212,122800,509276400,4385,4385,4385,4385,7
20241212,122700,509245705,4385,4390,4390,4385,700
20241212,122600,506175430,4400,4400,4400,4400,3
20241212,122500,506162230,4390,4390,4390,4390,46
20241212,122400,505960290,4390,4390,4390,4390,660
20241212,122300,503062890,4395,4395,4395,4395,74
20241212,122200,502737660,4395,4395,4395,4395,11
20241212,122100,502689315,4390,4390,4390,4390,10
20241212,122000,502645415,4395,4395,4395,4395,352
20241212,121900,501098375,4410,4400,4410,4400,6
20241212,121800,501071965,4405,4405,4405,4405,0
20241212,121700,501071965,4405,4405,4405,4405,10
20241212,121600,501027915,4405,4405,4405,4405,75
20241212,121500,500697540,4405,4405,4405,4405,0
20241212,121400,500697540,4405,4405,4405,4405,0
20241212,121300,500697540,4405,4390,4405,4385,145
20241212,121200,500061065,4410,4410,4410,4410,0
20241212,121100,500061065,4410,4410,4410,4410,0
20241212,121000,500061065,4410,4415,4415,4405,502
20241212,120900,497849040,4380,4395,4395,4380,5400
20241212,120800,474161765,4415,4395,4415,4395,384
20241212,120700,472474065,4395,4420,4420,4395,113
20241212,120600,471977360,4425,4400,4425,4395,1184
20241212,120500,466767810,4405,4405,4405,4405,99
20241212,120400,466331715,4420,4420,4420,4420,1
20241212,120300,466327295,4415,4420,4420,4415,27
20241212,120200,466208010,4425,4420,4425,4420,130
20241212,120100,465633405,4420,4420,4425,4420,217
20241212,120000,464673630,4400,4410,4410,4400,204
20241212,115900,463774360,4410,4405,4410,4400,1977
20241212,115800,455069845,4420,4420,4420,4420,0
20241212,115700,455069845,4420,4415,4420,4410,1536
20241212,115600,448292060,4415,4415,4415,4415,101
20241212,115500,447846145,4420,4420,4425,4420,536
20241212,115400,445476970,4420,4425,4425,4420,323
20241212,115300,444049020,4425,4425,4425,4425,48
20241212,115200,443836620,4425,4425,4425,4425,0
20241212,115100,443836620,4425,4425,4425,4425,0
20241212,115000,443836620,4425,4425,4425,4425,0
20241212,114900,443836620,4425,4435,4435,4425,311
20241212,114800,442459865,4435,4435,4435,4435,0
20241212,114700,442459865,4435,4435,4435,4435,30
20241212,114600,442326815,4445,4445,4445,4445,0
20241212,114500,442326815,4445,4425,4445,4425,96
20241212,114400,441901085,4435,4435,4435,4435,1
20241212,114300,441896650,4425,4425,4425,4425,102
20241212,114200,441445300,4445,4445,4445,4445,164
20241212,114100,440716320,4450,4450,4450,4450,0
20241212,114000,440716320,4450,4450,4450,4450,0
20241212,113900,440716320,4450,4450,4450,4450,0
20241212,113800,440716320,4450,4450,4450,4450,1
20241212,113700,440711870,4425,4425,4425,4425,103
20241212,113600,440256095,4450,4430,4450,4425,128
20241212,113500,439689660,4450,4450,4450,4450,225
20241212,113400,438688410,4425,4425,4425,4425,120
20241212,113300,438157410,4425,4440,4440,4425,6106
20241212,113200,411105325,4440,4445,4445,4440,963
20241212,113100,406827320,4460,4460,4460,4460,0
20241212,113000,406827320,4460,4460,4460,4460,126
20241212,112900,406265360,4460,4460,4460,4460,0
20241212,112800,406265360,4460,4460,4460,4460,50
20241212,112700,406042360,4460,4460,4460,4460,0
20241212,112600,406042360,4460,4460,4460,4460,38
20241212,112500,405872880,4460,4460,4460,4460,0
20241212,112400,405872880,4460,4460,4460,4460,12
20241212,112300,405819360,4460,4455,4460,4455,26
20241212,112200,405703525,4460,4460,4460,4460,1
20241212,112100,405699065,4460,4445,4460,4445,68
20241212,112000,405396520,4440,4440,4440,4440,0
20241212,111900,405396520,4440,4440,4440,4440,0
20241212,111800,405396520,4440,4440,4440,4440,300
20241212,111700,404064520,4455,4455,4455,4455,92
20241212,111600,403654660,4460,4460,4460,4460,58
20241212,111500,403395980,4455,4455,4455,4455,94
20241212,111400,402977210,4460,4460,4460,4460,0
20241212,111300,402977210,4460,4445,4460,4445,39
20241212,111200,402803830,4445,4445,4445,4445,48
20241212,111100,402590470,4450,4450,4450,4450,10
20241212,111000,402545970,4450,4450,4450,4450,3
20241212,110900,402532620,4455,4455,4455,4455,0
20241212,110800,402532620,4455,4460,4460,4455,5
20241212,110700,402510330,4460,4460,4460,4460,0
20241212,110600,402510330,4460,4465,4465,4460,10
20241212,110500,402465685,4465,4460,4465,4460,3
20241212,110400,402452300,4455,4455,4455,4455,1
20241212,110300,402447845,4460,4465,4465,4460,7
20241212,110200,402416595,4465,4460,4465,4460,322
20241212,110100,400979365,4455,4445,4455,4445,180
20241212,110000,400178765,4440,4440,4440,4440,2
20241212,105900,400169885,4460,4440,4460,4440,4
20241212,105800,400152085,4440,4460,4460,4440,290
20241212,105700,398861105,4460,4460,4460,4460,2
20241212,105600,398852185,4460,4460,4460,4460,0
20241212,105500,398852185,4460,4460,4460,4460,1
20241212,105400,398847725,4445,4445,4445,4445,79
20241212,105300,398496570,4450,4450,4450,4450,0
20241212,105200,398496570,4450,4445,4450,4445,201
20241212,105100,397603115,4445,4445,4445,4445,0
20241212,105000,397603115,4445,4445,4445,4440,186
20241212,104900,396776505,4440,4445,4445,4440,300
20241212,104800,395443195,4460,4460,4460,4460,0
20241212,104700,395443195,4460,4460,4460,4460,3
20241212,104600,395429815,4455,4445,4455,4445,194
20241212,104500,394566865,4445,4450,4450,4445,70
20241212,104400,394255700,4460,4460,4460,4460,0
20241212,104300,394255700,4460,4460,4460,4460,3
20241212,104200,394242320,4460,4455,4460,4455,174
20241212,104100,393466650,4450,4450,4450,4450,0
20241212,104000,393466650,4450,4450,4450,4450,1280
20241212,103900,387770650,4450,4450,4450,4435,160
20241212,103800,387059400,4450,4455,4455,4450,134
20241212,103700,386462990,4455,4445,4455,4430,5170
20241212,103600,363536595,4440,4440,4440,4440,151
20241212,103500,362866155,4440,4440,4440,4440,2
20241212,103400,362857275,4440,4440,4440,4440,110
20241212,103300,362368875,4440,4440,4440,4440,0
20241212,103200,362368875,4440,4440,4440,4440,241
20241212,103100,361298835,4440,4440,4440,4440,0
20241212,103000,361298835,4440,4430,4440,4430,300
20241212,102900,359969335,4430,4430,4430,4430,0
20241212,102800,359969335,4430,4440,4440,4430,116
20241212,102700,359455295,4430,4435,4440,4430,136
20241212,102600,358852575,4435,4435,4435,4435,0
20241212,102500,358852575,4435,4435,4435,4435,1257
20241212,102400,353277780,4440,4435,4440,4435,291
20241212,102300,351986240,4435,4440,4440,4435,3
20241212,102200,351972925,4440,4430,4440,4430,3
20241212,102100,351959615,4440,4440,4440,4440,0
20241212,102000,351959615,4440,4440,4445,4430,843
20241212,101900,348214145,4440,4445,4445,4440,551
20241212,101800,345767700,4445,4440,4445,4440,300
20241212,101700,344434705,4445,4445,4445,4445,1
20241212,101600,344430260,4440,4440,4440,4440,300
20241212,101500,343098260,4440,4420,4440,4415,710
20241212,101400,339962535,4415,4405,4415,4405,66
20241212,101300,339671645,4405,4405,4405,4405,1
20241212,101200,339667240,4420,4420,4420,4420,0
20241212,101100,339667240,4420,4420,4420,4420,0
20241212,101000,339667240,4420,4420,4420,4400,1320
20241212,100900,333849400,4420,4420,4420,4420,872
20241212,100800,329995160,4445,4445,4445,4445,1
20241212,100700,329990715,4445,4445,4445,4445,174
20241212,100600,329217285,4420,4425,4425,4420,898
20241212,100500,325246135,4420,4420,4420,4420,3
20241212,100400,325232875,4420,4440,4440,4420,89
20241212,100300,324837815,4415,4420,4420,4415,200
20241212,100200,323954615,4420,4445,4445,4420,1432
20241212,100100,317606630,4435,4455,4455,4435,103
20241212,100000,317148805,4445,4425,4445,4425,2619
20241212,095900,305546505,4415,4415,4415,4415,0
20241212,095800,305546505,4415,4415,4415,4415,12
20241212,095700,305493525,4425,4405,4430,4405,304
20241212,095600,304151805,4430,4430,4430,4405,56
20241212,095500,303903750,4430,4405,4430,4400,6237
20241212,095400,276420110,4405,4415,4415,4405,972
20241212,095300,272131040,4415,4415,4415,4415,76
20241212,095200,271795500,4415,4415,4415,4415,30
20241212,095100,271663050,4415,4440,4440,4415,111
20241212,095000,271172295,4440,4440,4440,4440,8
20241212,094900,271136775,4440,4430,4440,4400,3071
20241212,094800,257574795,4445,4445,4445,4445,1
20241212,094700,257570350,4430,4440,4440,4430,753
20241212,094600,254229560,4440,4440,4440,4440,45
20241212,094500,254029760,4430,4440,4440,4430,1497
20241212,094400,247391205,4445,4455,4460,4445,12
20241212,094300,247337750,4460,4440,4460,4440,224
20241212,094200,246342710,4460,4460,4460,4460,50
20241212,094100,246119710,4460,4450,4460,4435,399
20241212,094000,244347645,4475,4475,4475,4475,8
20241212,093900,244311845,4480,4450,4480,4450,11
20241212,093800,244262865,4485,4450,4485,4450,2302
20241212,093700,234003225,4450,4445,4450,4445,230
20241212,093600,232980870,4435,4435,4435,4435,2997
20241212,093500,219689175,4450,4450,4450,4440,436
20241212,093400,217752335,4450,4425,4450,4425,579
20241212,093300,215188155,4450,4450,4450,4425,4650
20241212,093200,194535130,4450,4450,4450,4450,562
20241212,093100,192034230,4475,4445,4480,4445,1045
20241212,093000,187371220,4480,4465,4480,4445,1447
20241212,092900,180923700,4460,4460,4460,4460,631
20241212,092800,178109440,4450,4450,4450,4450,1
20241212,092700,178104990,4450,4450,4455,4450,999
20241212,092600,173659080,4480,4450,4480,4450,706
20241212,092500,170517350,4450,4455,4455,4450,68
20241212,092400,170214500,4455,4455,4455,4445,1404
20241212,092300,163964180,4450,4460,4460,4450,210
20241212,092200,163029150,4455,4450,4455,4450,299
20241212,092100,161697605,4450,4460,4460,4450,308
20241212,092000,160325905,4460,4460,4460,4460,473
20241212,091900,158216325,4455,4455,4455,4455,501
20241212,091800,155984370,4460,4495,4495,4460,630
20241212,091700,153171620,4465,4465,4465,4465,349
20241212,091600,151613335,4450,4510,4510,4450,1107
20241212,091500,146656785,4485,4490,4510,4485,1149
20241212,091400,141502995,4490,4490,4490,4490,2
20241212,091300,141494015,4485,4495,4505,4485,1537
20241212,091200,134590395,4500,4490,4500,4485,340
20241212,091100,133062690,4490,4495,4495,4490,1177
20241212,091000,127775045,4490,4510,4510,4490,733
20241212,090900,124480495,4515,4525,4525,4495,1047
20241212,090800,119774150,4495,4530,4530,4495,1066
20241212,090700,114976495,4530,4510,4530,4490,1240
20241212,090600,109362275,4510,4510,4510,4510,1674
20241212,090500,101812535,4510,4505,4510,4480,395
20241212,090400,100036785,4485,4410,4485,4410,3022
20241212,090300,86545195,4410,4450,4460,4405,1261
20241212,090200,80935655,4460,4475,4485,4460,2433
20241212,090100,70077225,4475,4500,4500,4475,3515
20241212,090000,54321930,4505,4555,4555,4480,12003