KissMeData/059210/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,193600,574137875,3670,3670,3670,3670,508
20241212,193500,574137875,3670,3670,3670,3670,0
20241212,193400,574137875,3670,3670,3670,3670,0
20241212,193300,574137875,3670,3670,3670,3670,0
20241212,193200,574137875,3670,3670,3670,3670,0
20241212,193100,574137875,3670,3670,3670,3670,0
20241212,193000,574137875,3670,3670,3670,3670,0
20241212,192900,574137875,3670,3670,3670,3670,0
20241212,192800,574137875,3670,3670,3670,3670,0
20241212,192700,574137875,3670,3670,3670,3670,0
20241212,192600,574137875,3670,3670,3670,3670,0
20241212,192500,574137875,3670,3670,3670,3670,0
20241212,192400,574137875,3670,3670,3670,3670,0
20241212,192300,574137875,3670,3670,3670,3670,0
20241212,192200,574137875,3670,3670,3670,3670,0
20241212,192100,574137875,3670,3670,3670,3670,0
20241212,192000,574137875,3670,3670,3670,3670,0
20241212,191900,574137875,3670,3670,3670,3670,0
20241212,191800,574137875,3670,3670,3670,3670,0
20241212,191700,574137875,3670,3670,3670,3670,0
20241212,191600,574137875,3670,3670,3670,3670,0
20241212,191500,574137875,3670,3670,3670,3670,0
20241212,191400,574137875,3670,3670,3670,3670,0
20241212,191300,574137875,3670,3670,3670,3670,0
20241212,191200,574137875,3670,3670,3670,3670,0
20241212,191100,574137875,3670,3670,3670,3670,0
20241212,191000,574137875,3670,3670,3670,3670,0
20241212,190900,574137875,3670,3670,3670,3670,0
20241212,190800,574137875,3670,3670,3670,3670,0
20241212,190700,574137875,3670,3670,3670,3670,0
20241212,190600,574137875,3670,3670,3670,3670,508
20241212,190500,574137875,3670,3670,3670,3670,0
20241212,190400,574137875,3670,3670,3670,3670,0
20241212,190300,574137875,3670,3670,3670,3670,0
20241212,190200,574137875,3670,3670,3670,3670,0
20241212,190100,574137875,3670,3670,3670,3670,0
20241212,190000,574137875,3670,3670,3670,3670,0
20241212,185900,574137875,3670,3670,3670,3670,0
20241212,185800,574137875,3670,3670,3670,3670,0
20241212,185700,574137875,3670,3670,3670,3670,0
20241212,185600,574137875,3670,3670,3670,3670,0
20241212,185500,574137875,3670,3670,3670,3670,0
20241212,185400,574137875,3670,3670,3670,3670,0
20241212,185300,574137875,3670,3670,3670,3670,0
20241212,185200,574137875,3670,3670,3670,3670,0
20241212,185100,574137875,3670,3670,3670,3670,0
20241212,185000,574137875,3670,3670,3670,3670,0
20241212,184900,574137875,3670,3670,3670,3670,0
20241212,184800,574137875,3670,3670,3670,3670,0
20241212,184700,574137875,3670,3670,3670,3670,0
20241212,184600,574137875,3670,3670,3670,3670,0
20241212,184500,574137875,3670,3670,3670,3670,0
20241212,184400,574137875,3670,3670,3670,3670,0
20241212,184300,574137875,3670,3670,3670,3670,0
20241212,184200,574137875,3670,3670,3670,3670,0
20241212,184100,574137875,3670,3670,3670,3670,0
20241212,184000,574137875,3670,3670,3670,3670,0
20241212,183900,574137875,3670,3670,3670,3670,0
20241212,183800,574137875,3670,3670,3670,3670,0
20241212,183700,574137875,3670,3670,3670,3670,0
20241212,183600,574137875,3670,3670,3670,3670,508
20241212,183500,574137875,3670,3670,3670,3670,0
20241212,183400,574137875,3670,3670,3670,3670,0
20241212,183300,574137875,3670,3670,3670,3670,0
20241212,183200,574137875,3670,3670,3670,3670,0
20241212,183100,574137875,3670,3670,3670,3670,0
20241212,183000,574137875,3670,3670,3670,3670,0
20241212,182900,574137875,3670,3670,3670,3670,0
20241212,182800,574137875,3670,3670,3670,3670,0
20241212,182700,574137875,3670,3670,3670,3670,0
20241212,182600,574137875,3670,3670,3670,3670,0
20241212,182500,574137875,3670,3670,3670,3670,0
20241212,182400,574137875,3670,3670,3670,3670,0
20241212,182300,574137875,3670,3670,3670,3670,0
20241212,182200,574137875,3670,3670,3670,3670,0
20241212,182100,574137875,3670,3670,3670,3670,0
20241212,182000,574137875,3670,3670,3670,3670,0
20241212,181900,574137875,3670,3670,3670,3670,0
20241212,181800,574137875,3670,3670,3670,3670,0
20241212,181700,574137875,3670,3670,3670,3670,0
20241212,181600,574137875,3670,3670,3670,3670,0
20241212,181500,574137875,3670,3670,3670,3670,0
20241212,181400,574137875,3670,3670,3670,3670,0
20241212,181300,574137875,3670,3670,3670,3670,0
20241212,181200,574137875,3670,3670,3670,3670,0
20241212,181100,574137875,3670,3670,3670,3670,0
20241212,181000,574137875,3670,3670,3670,3670,0
20241212,180900,574137875,3670,3670,3670,3670,0
20241212,180800,574137875,3670,3670,3670,3670,0
20241212,180700,574137875,3670,3670,3670,3670,0
20241212,180600,574137875,3670,3670,3670,3670,508
20241212,180500,574137875,3670,3670,3670,3670,0
20241212,180400,574137875,3670,3670,3670,3670,0
20241212,180300,574137875,3670,3670,3670,3670,0
20241212,180200,574137875,3670,3670,3670,3670,0
20241212,180100,574137875,3670,3670,3670,3670,0
20241212,180000,574137875,3670,3670,3670,3670,0
20241212,175900,574137875,3670,3670,3670,3670,0
20241212,175800,574137875,3670,3670,3670,3670,0
20241212,175700,574137875,3670,3670,3670,3670,0
20241212,175600,574137875,3670,3670,3670,3670,0
20241212,175500,574137875,3670,3670,3670,3670,0
20241212,175400,574137875,3670,3670,3670,3670,0
20241212,175300,574137875,3670,3670,3670,3670,0
20241212,175200,574137875,3670,3670,3670,3670,0
20241212,175100,574137875,3670,3670,3670,3670,0
20241212,175000,574137875,3670,3670,3670,3670,0
20241212,174900,574137875,3670,3670,3670,3670,0
20241212,174800,574137875,3670,3670,3670,3670,0
20241212,174700,574137875,3670,3670,3670,3670,0
20241212,174600,574137875,3670,3670,3670,3670,0
20241212,174500,574137875,3670,3670,3670,3670,0
20241212,174400,574137875,3670,3670,3670,3670,0
20241212,174300,574137875,3670,3670,3670,3670,0
20241212,174200,574137875,3670,3670,3670,3670,0
20241212,174100,574137875,3670,3670,3670,3670,0
20241212,174000,574137875,3670,3670,3670,3670,0
20241212,173900,574137875,3670,3670,3670,3670,0
20241212,173800,574137875,3670,3670,3670,3670,0
20241212,173700,574137875,3670,3670,3670,3670,0
20241212,173600,574137875,3670,3670,3670,3670,508
20241212,173500,574137875,3670,3670,3670,3670,0
20241212,173400,574137875,3670,3670,3670,3670,0
20241212,173300,574137875,3670,3670,3670,3670,0
20241212,173200,574137875,3670,3670,3670,3670,0
20241212,173100,574137875,3670,3670,3670,3670,0
20241212,173000,574137875,3670,3670,3670,3670,0
20241212,172900,574137875,3670,3670,3670,3670,0
20241212,172800,574137875,3670,3670,3670,3670,0
20241212,172700,574137875,3670,3670,3670,3670,0
20241212,172600,574137875,3670,3670,3670,3670,0
20241212,172500,574137875,3670,3670,3670,3670,0
20241212,172400,574137875,3670,3670,3670,3670,0
20241212,172300,574137875,3670,3670,3670,3670,0
20241212,172200,574137875,3670,3670,3670,3670,0
20241212,172100,574137875,3670,3670,3670,3670,0
20241212,172000,574137875,3670,3670,3670,3670,0
20241212,171900,574137875,3670,3670,3670,3670,0
20241212,171800,574137875,3670,3670,3670,3670,0
20241212,171700,574137875,3670,3670,3670,3670,0
20241212,171600,574137875,3670,3670,3670,3670,0
20241212,171500,574137875,3670,3670,3670,3670,0
20241212,171400,574137875,3670,3670,3670,3670,0
20241212,171300,574137875,3670,3670,3670,3670,0
20241212,171200,574137875,3670,3670,3670,3670,0
20241212,171100,574137875,3670,3670,3670,3670,0
20241212,171000,574137875,3670,3670,3670,3670,0
20241212,170900,574137875,3670,3670,3670,3670,0
20241212,170800,574137875,3670,3670,3670,3670,0
20241212,170700,574137875,3670,3670,3670,3670,0
20241212,170600,574137875,3670,3670,3670,3670,508
20241212,170500,574137875,3670,3670,3670,3670,0
20241212,170400,574137875,3670,3670,3670,3670,0
20241212,170300,574137875,3670,3670,3670,3670,0
20241212,170200,574137875,3670,3670,3670,3670,0
20241212,170100,574137875,3670,3670,3670,3670,0
20241212,170000,574137875,3670,3670,3670,3670,0
20241212,165900,574137875,3670,3670,3670,3670,0
20241212,165800,574137875,3670,3670,3670,3670,0
20241212,165700,574137875,3670,3670,3670,3670,0
20241212,165600,574137875,3670,3670,3670,3670,0
20241212,165500,574137875,3670,3670,3670,3670,0
20241212,165400,574137875,3670,3670,3670,3670,0
20241212,165300,574137875,3670,3670,3670,3670,0
20241212,165200,574137875,3670,3670,3670,3670,0
20241212,165100,574137875,3670,3670,3670,3670,0
20241212,165000,574137875,3670,3670,3670,3670,0
20241212,164900,574137875,3670,3670,3670,3670,0
20241212,164800,574137875,3670,3670,3670,3670,0
20241212,164700,574137875,3670,3670,3670,3670,0
20241212,164600,574137875,3670,3670,3670,3670,0
20241212,164500,574137875,3670,3670,3670,3670,0
20241212,164400,574137875,3670,3670,3670,3670,0
20241212,164300,574137875,3670,3670,3670,3670,0
20241212,164200,574137875,3670,3670,3670,3670,0
20241212,164100,574137875,3670,3670,3670,3670,0
20241212,164000,574137875,3670,3670,3670,3670,0
20241212,163900,574137875,3670,3670,3670,3670,0
20241212,163800,574137875,3670,3670,3670,3670,0
20241212,163700,574137875,3670,3670,3670,3670,0
20241212,163600,574137875,3670,3670,3670,3670,508
20241212,163500,574137875,3670,3670,3670,3670,0
20241212,163400,574137875,3670,3670,3670,3670,0
20241212,163300,574137875,3670,3670,3670,3670,0
20241212,163200,574137875,3670,3670,3670,3670,0
20241212,163100,574137875,3670,3670,3670,3670,0
20241212,163000,574137875,3670,3670,3670,3670,0
20241212,162900,574137875,3670,3670,3670,3670,0
20241212,162800,574137875,3670,3670,3670,3670,0
20241212,162700,574137875,3670,3670,3670,3670,0
20241212,162600,574137875,3670,3670,3670,3670,0
20241212,162500,574137875,3670,3670,3670,3670,0
20241212,162400,574137875,3670,3670,3670,3670,0
20241212,162300,574137875,3670,3670,3670,3670,0
20241212,162200,574137875,3670,3670,3670,3670,0
20241212,162100,574137875,3670,3670,3670,3670,0
20241212,162000,574137875,3670,3670,3670,3670,0
20241212,161900,574137875,3670,3670,3670,3670,0
20241212,161800,574137875,3670,3670,3670,3670,0
20241212,161700,574137875,3670,3670,3670,3670,0
20241212,161600,574137875,3670,3670,3670,3670,0
20241212,161500,574137875,3670,3670,3670,3670,0
20241212,161400,574137875,3670,3670,3670,3670,0
20241212,161300,574137875,3670,3670,3670,3670,0
20241212,161200,574137875,3670,3670,3670,3670,0
20241212,161100,574137875,3670,3670,3670,3670,0
20241212,161000,574137875,3670,3670,3670,3670,0
20241212,160900,574137875,3670,3670,3670,3670,0
20241212,160800,574137875,3670,3670,3670,3670,0
20241212,160700,574137875,3670,3670,3670,3670,0
20241212,160600,574137875,3670,3670,3670,3670,508
20241212,160500,574137875,3670,3670,3670,3670,0
20241212,160400,574137875,3670,3670,3670,3670,0
20241212,160300,574137875,3670,3670,3670,3670,0
20241212,160200,574137875,3670,3670,3670,3670,0
20241212,160100,574137875,3670,3670,3670,3670,0
20241212,160000,574137875,3670,3670,3670,3670,0
20241212,155900,574137875,3670,3670,3670,3670,0
20241212,155800,574137875,3670,3670,3670,3670,0
20241212,155700,574137875,3670,3670,3670,3670,0
20241212,155600,574137875,3670,3670,3670,3670,0
20241212,155500,574137875,3670,3670,3670,3670,0
20241212,155400,574137875,3670,3670,3670,3670,0
20241212,155300,574137875,3670,3670,3670,3670,0
20241212,155200,574137875,3670,3670,3670,3670,0
20241212,155100,574137875,3670,3670,3670,3670,0
20241212,155000,574137875,3670,3670,3670,3670,0
20241212,154900,574137875,3670,3670,3670,3670,0
20241212,154800,574137875,3670,3670,3670,3670,0
20241212,154700,574137875,3670,3670,3670,3670,0
20241212,154600,574137875,3670,3670,3670,3670,0
20241212,154500,574137875,3670,3670,3670,3670,0
20241212,154400,574137875,3670,3670,3670,3670,0
20241212,154300,574137875,3670,3670,3670,3670,0
20241212,154200,574137875,3670,3670,3670,3670,0
20241212,154100,574137875,3670,3670,3670,3670,0
20241212,154000,574137875,3670,3670,3670,3670,0
20241212,153900,574137875,3670,3670,3670,3670,0
20241212,153800,574137875,3670,3670,3670,3670,0
20241212,153700,574137875,3670,3670,3670,3670,0
20241212,153600,574137875,3670,3670,3670,3670,508
20241212,153500,574137875,3670,3670,3670,3670,0
20241212,153400,574137875,3670,3670,3670,3670,0
20241212,153300,574137875,3670,3670,3670,3670,0
20241212,153200,574137875,3670,3670,3670,3670,0
20241212,153100,574137875,3670,3670,3670,3670,0
20241212,153000,574137875,3670,3670,3670,3670,508
20241212,152900,572273515,3675,3675,3675,3675,0
20241212,152800,572273515,3675,3675,3675,3675,0
20241212,152700,572273515,3675,3675,3675,3675,0
20241212,152600,572273515,3675,3675,3675,3675,0
20241212,152500,572273515,3675,3675,3675,3675,0
20241212,152400,572273515,3675,3675,3675,3675,0
20241212,152300,572273515,3675,3675,3675,3675,0
20241212,152200,572273515,3675,3675,3675,3675,0
20241212,152100,572273515,3675,3675,3675,3675,0
20241212,152000,572273515,3675,3675,3675,3675,0
20241212,151900,572273515,3675,3680,3680,3675,269
20241212,151800,571284195,3680,3680,3680,3680,69
20241212,151700,571030275,3685,3685,3685,3685,2
20241212,151600,571022905,3695,3695,3695,3695,2
20241212,151500,571015515,3695,3695,3695,3695,9
20241212,151400,570982260,3695,3695,3695,3695,100
20241212,151300,570612760,3700,3695,3700,3695,317
20241212,151200,569441440,3700,3700,3700,3700,0
20241212,151100,569441440,3700,3685,3700,3685,426
20241212,151000,567867770,3685,3685,3685,3685,256
20241212,150900,566924410,3680,3675,3680,3675,107
20241212,150800,566530795,3670,3670,3670,3670,35
20241212,150700,566402345,3665,3665,3665,3665,0
20241212,150600,566402345,3665,3665,3665,3665,0
20241212,150500,566402345,3665,3665,3665,3665,45
20241212,150400,566237420,3665,3665,3665,3665,523
20241212,150300,564320625,3660,3660,3660,3660,79
20241212,150200,564031485,3660,3660,3660,3660,0
20241212,150100,564031485,3660,3660,3660,3660,1
20241212,150000,564027825,3655,3655,3655,3655,26
20241212,145900,563932795,3655,3655,3655,3655,0
20241212,145800,563932795,3655,3655,3655,3655,54
20241212,145700,563735425,3665,3665,3665,3665,0
20241212,145600,563735425,3665,3665,3665,3665,0
20241212,145500,563735425,3665,3665,3665,3665,0
20241212,145400,563735425,3665,3665,3665,3665,0
20241212,145300,563735425,3665,3660,3665,3660,562
20241212,145200,561676065,3660,3660,3660,3660,0
20241212,145100,561676065,3660,3660,3660,3660,87
20241212,145000,561357645,3665,3665,3665,3665,0
20241212,144900,561357645,3665,3665,3665,3665,557
20241212,144800,559316240,3665,3660,3665,3650,2802
20241212,144700,549072165,3660,3660,3660,3660,44
20241212,144600,548911125,3665,3665,3665,3665,27
20241212,144500,548812170,3665,3665,3665,3665,0
20241212,144400,548812170,3665,3665,3665,3665,1
20241212,144300,548808505,3665,3665,3665,3665,0
20241212,144200,548808505,3665,3665,3665,3665,0
20241212,144100,548808505,3665,3665,3665,3665,0
20241212,144000,548808505,3665,3665,3665,3665,0
20241212,143900,548808505,3665,3665,3665,3665,0
20241212,143800,548808505,3665,3665,3665,3665,171
20241212,143700,548181790,3665,3665,3665,3665,203
20241212,143600,547437795,3665,3665,3665,3665,254
20241212,143500,546506885,3665,3665,3665,3665,0
20241212,143400,546506885,3665,3665,3665,3665,90
20241212,143300,546177035,3665,3665,3665,3665,0
20241212,143200,546177035,3665,3665,3665,3665,0
20241212,143100,546177035,3665,3665,3665,3665,185
20241212,143000,545499010,3660,3660,3660,3660,0
20241212,142900,545499010,3660,3660,3660,3660,15
20241212,142800,545444110,3660,3660,3660,3660,0
20241212,142700,545444110,3660,3660,3660,3660,15
20241212,142600,545389210,3660,3660,3660,3660,5
20241212,142500,545370910,3660,3660,3660,3660,15
20241212,142400,545316010,3660,3660,3660,3660,0
20241212,142300,545316010,3660,3660,3660,3660,0
20241212,142200,545316010,3660,3660,3660,3660,0
20241212,142100,545316010,3660,3660,3660,3660,5
20241212,142000,545297710,3665,3665,3665,3665,0
20241212,141900,545297710,3665,3665,3665,3665,0
20241212,141800,545297710,3665,3665,3665,3665,0
20241212,141700,545297710,3665,3665,3665,3665,30
20241212,141600,545187760,3665,3665,3665,3665,7
20241212,141500,545162105,3665,3665,3665,3665,0
20241212,141400,545162105,3665,3665,3665,3665,0
20241212,141300,545162105,3665,3665,3665,3665,0
20241212,141200,545162105,3665,3665,3665,3665,20
20241212,141100,545088805,3665,3665,3665,3665,0
20241212,141000,545088805,3665,3665,3665,3665,2
20241212,140900,545081475,3665,3665,3665,3665,5
20241212,140800,545063150,3660,3660,3660,3660,22
20241212,140700,544982630,3660,3660,3660,3660,0
20241212,140600,544982630,3660,3660,3660,3660,0
20241212,140500,544982630,3660,3660,3660,3660,428
20241212,140400,543416150,3655,3655,3655,3655,0
20241212,140300,543416150,3655,3655,3655,3655,0
20241212,140200,543416150,3655,3655,3655,3655,0
20241212,140100,543416150,3655,3655,3655,3655,0
20241212,140000,543416150,3655,3655,3655,3655,1
20241212,135900,543412495,3655,3655,3655,3655,0
20241212,135800,543412495,3655,3655,3655,3655,0
20241212,135700,543412495,3655,3655,3655,3655,0
20241212,135600,543412495,3655,3655,3655,3655,0
20241212,135500,543412495,3655,3695,3695,3655,21
20241212,135400,543335700,3655,3655,3700,3655,2925
20241212,135300,532523040,3660,3660,3660,3660,0
20241212,135200,532523040,3660,3660,3660,3660,0
20241212,135100,532523040,3660,3660,3660,3660,0
20241212,135000,532523040,3660,3660,3660,3660,0
20241212,134900,532523040,3660,3660,3660,3660,0
20241212,134800,532523040,3660,3660,3660,3660,0
20241212,134700,532523040,3660,3660,3660,3660,0
20241212,134600,532523040,3660,3660,3660,3660,1197
20241212,134500,528142020,3645,3645,3645,3645,0
20241212,134400,528142020,3645,3645,3645,3645,187
20241212,134300,527460405,3660,3660,3660,3660,0
20241212,134200,527460405,3660,3660,3660,3660,0
20241212,134100,527460405,3660,3655,3660,3655,1180
20241212,134000,523143765,3650,3650,3650,3650,0
20241212,133900,523143765,3650,3650,3650,3650,0
20241212,133800,523143765,3650,3650,3650,3650,52
20241212,133700,522953965,3660,3660,3660,3660,100
20241212,133600,522587965,3660,3660,3660,3660,0
20241212,133500,522587965,3660,3660,3660,3660,0
20241212,133400,522587965,3660,3660,3660,3660,100
20241212,133300,522221965,3660,3660,3660,3660,1000
20241212,133200,518561965,3670,3670,3670,3670,1
20241212,133100,518558295,3660,3660,3660,3660,1000
20241212,133000,514898295,3660,3655,3660,3655,1070
20241212,132900,510982305,3650,3650,3650,3650,12
20241212,132800,510938505,3645,3635,3645,3630,9020
20241212,132700,478107025,3635,3635,3635,3630,1109
20241212,132600,474080810,3635,3635,3635,3635,0
20241212,132500,474080810,3635,3635,3635,3635,0
20241212,132400,474080810,3635,3635,3635,3635,0
20241212,132300,474080810,3635,3635,3635,3635,0
20241212,132200,474080810,3635,3635,3635,3635,19
20241212,132100,474011745,3635,3635,3635,3635,20
20241212,132000,473939045,3635,3635,3635,3635,76
20241212,131900,473662785,3640,3640,3640,3640,1
20241212,131800,473659145,3640,3640,3640,3640,0
20241212,131700,473659145,3640,3640,3640,3640,31
20241212,131600,473546305,3640,3640,3640,3640,0
20241212,131500,473546305,3640,3640,3640,3640,0
20241212,131400,473546305,3640,3640,3640,3640,1
20241212,131300,473542665,3630,3635,3640,3630,2413
20241212,131200,464779025,3635,3635,3635,3635,1000
20241212,131100,461144025,3635,3640,3640,3635,39
20241212,131000,461002235,3645,3645,3645,3645,0
20241212,130900,461002235,3645,3645,3645,3645,0
20241212,130800,461002235,3645,3645,3645,3645,20
20241212,130700,460929335,3645,3645,3645,3645,0
20241212,130600,460929335,3645,3645,3645,3645,1
20241212,130500,460925690,3640,3640,3640,3640,220
20241212,130400,460124890,3645,3645,3650,3645,10
20241212,130300,460088435,3645,3645,3645,3645,0
20241212,130200,460088435,3645,3645,3645,3645,101
20241212,130100,459720290,3650,3650,3650,3650,0
20241212,130000,459720290,3650,3640,3650,3640,551
20241212,125900,457714640,3650,3650,3650,3645,680
20241212,125800,455235890,3645,3645,3645,3645,5
20241212,125700,455217665,3645,3645,3645,3645,48
20241212,125600,455042705,3645,3645,3645,3645,0
20241212,125500,455042705,3645,3645,3645,3645,0
20241212,125400,455042705,3645,3645,3645,3645,46
20241212,125300,454875035,3645,3645,3645,3645,1
20241212,125200,454871390,3635,3650,3650,3635,2802
20241212,125100,444662625,3650,3650,3650,3650,0
20241212,125000,444662625,3650,3655,3655,3650,99
20241212,124900,444301260,3660,3660,3660,3660,52
20241212,124800,444110940,3660,3660,3660,3660,0
20241212,124700,444110940,3660,3660,3660,3660,111
20241212,124600,443704680,3655,3655,3655,3655,37
20241212,124500,443569445,3650,3650,3650,3650,0
20241212,124400,443569445,3650,3650,3650,3650,39
20241212,124300,443427095,3650,3655,3655,3650,2
20241212,124200,443419790,3660,3650,3660,3650,44
20241212,124100,443259090,3650,3650,3650,3650,0
20241212,124000,443259090,3650,3650,3650,3650,0
20241212,123900,443259090,3650,3655,3660,3650,1058
20241212,123800,439392200,3655,3655,3655,3655,0
20241212,123700,439392200,3655,3655,3655,3655,39
20241212,123600,439249655,3655,3655,3655,3655,0
20241212,123500,439249655,3655,3655,3655,3655,5
20241212,123400,439231380,3655,3655,3655,3655,0
20241212,123300,439231380,3655,3655,3655,3655,59
20241212,123200,439015735,3655,3655,3655,3655,0
20241212,123100,439015735,3655,3660,3660,3655,1191
20241212,123000,434657630,3660,3660,3660,3660,0
20241212,122900,434657630,3660,3660,3660,3660,285
20241212,122800,433614530,3660,3660,3660,3660,9
20241212,122700,433581590,3660,3660,3660,3660,2000
20241212,122600,426261590,3665,3665,3665,3665,50
20241212,122500,426078340,3660,3665,3665,3660,196
20241212,122400,425360230,3660,3665,3665,3660,70
20241212,122300,425104020,3665,3665,3665,3665,172
20241212,122200,424473640,3665,3665,3665,3665,403
20241212,122100,422996645,3660,3660,3660,3660,13
20241212,122000,422949065,3660,3660,3660,3660,74
20241212,121900,422678225,3660,3660,3660,3660,10
20241212,121800,422641625,3660,3660,3660,3660,10
20241212,121700,422605025,3660,3660,3660,3660,0
20241212,121600,422605025,3660,3660,3660,3660,1
20241212,121500,422601365,3655,3655,3655,3655,0
20241212,121400,422601365,3655,3655,3655,3655,0
20241212,121300,422601365,3655,3655,3655,3655,1
20241212,121200,422597710,3655,3655,3655,3655,5
20241212,121100,422579435,3655,3650,3655,3650,191
20241212,121000,421881830,3650,3655,3655,3650,339
20241212,120900,420644475,3660,3660,3660,3660,0
20241212,120800,420644475,3660,3665,3665,3660,1821
20241212,120700,413975530,3665,3665,3665,3665,283
20241212,120600,412938335,3665,3665,3665,3665,88
20241212,120500,412615815,3665,3660,3665,3660,50
20241212,120400,412432605,3660,3660,3660,3660,354
20241212,120300,411136965,3665,3665,3665,3665,444
20241212,120200,409509705,3670,3670,3670,3665,1467
20241212,120100,404125980,3670,3670,3670,3670,250
20241212,120000,403208480,3675,3675,3675,3675,0
20241212,115900,403208480,3675,3675,3675,3675,0
20241212,115800,403208480,3675,3675,3675,3675,0
20241212,115700,403208480,3675,3675,3675,3675,1
20241212,115600,403204805,3675,3675,3675,3675,40
20241212,115500,403057805,3670,3670,3670,3670,9
20241212,115400,403024775,3675,3675,3675,3675,0
20241212,115300,403024775,3675,3675,3675,3675,0
20241212,115200,403024775,3675,3675,3675,3675,1080
20241212,115100,399055775,3675,3675,3675,3675,53
20241212,115000,398861000,3675,3675,3675,3675,9
20241212,114900,398827925,3680,3680,3680,3680,1
20241212,114800,398824245,3675,3675,3675,3675,1368
20241212,114700,393796845,3675,3675,3675,3675,10
20241212,114600,393760095,3675,3675,3675,3675,0
20241212,114500,393760095,3675,3680,3680,3675,37
20241212,114400,393624055,3680,3680,3680,3680,0
20241212,114300,393624055,3680,3680,3680,3680,0
20241212,114200,393624055,3680,3680,3680,3680,5
20241212,114100,393605655,3680,3680,3680,3680,2
20241212,114000,393598295,3680,3680,3680,3680,34
20241212,113900,393473175,3680,3680,3680,3680,180
20241212,113800,392810775,3680,3680,3680,3680,0
20241212,113700,392810775,3680,3680,3680,3680,94
20241212,113600,392464855,3680,3680,3680,3680,0
20241212,113500,392464855,3680,3680,3680,3680,5
20241212,113400,392446455,3680,3680,3680,3680,39
20241212,113300,392302935,3680,3680,3680,3680,0
20241212,113200,392302935,3680,3685,3685,3680,1224
20241212,113100,387795270,3685,3685,3685,3685,0
20241212,113000,387795270,3685,3690,3690,3685,49
20241212,112900,387614655,3690,3690,3690,3690,0
20241212,112800,387614655,3690,3690,3690,3690,100
20241212,112700,387245655,3685,3685,3685,3685,0
20241212,112600,387245655,3685,3690,3690,3685,536
20241212,112500,385267995,3690,3690,3690,3690,3
20241212,112400,385256925,3690,3690,3690,3690,0
20241212,112300,385256925,3690,3690,3690,3685,326
20241212,112200,384054235,3690,3690,3690,3690,0
20241212,112100,384054235,3690,3690,3690,3690,150
20241212,112000,383500735,3700,3700,3700,3700,0
20241212,111900,383500735,3700,3700,3700,3700,0
20241212,111800,383500735,3700,3700,3700,3700,0
20241212,111700,383500735,3700,3700,3700,3700,0
20241212,111600,383500735,3700,3700,3700,3700,0
20241212,111500,383500735,3700,3700,3700,3700,0
20241212,111400,383500735,3700,3700,3700,3700,0
20241212,111300,383500735,3700,3700,3700,3700,0
20241212,111200,383500735,3700,3700,3700,3700,1139
20241212,111100,379286435,3700,3695,3700,3695,7
20241212,111000,379260565,3695,3695,3695,3695,0
20241212,110900,379260565,3695,3695,3695,3695,0
20241212,110800,379260565,3695,3695,3700,3695,172
20241212,110700,378625020,3695,3695,3695,3695,3
20241212,110600,378613935,3695,3695,3695,3695,74
20241212,110500,378340505,3695,3695,3695,3695,118
20241212,110400,377904495,3695,3695,3695,3695,0
20241212,110300,377904495,3695,3695,3695,3695,5
20241212,110200,377886020,3695,3695,3695,3695,352
20241212,110100,376585380,3695,3695,3695,3695,0
20241212,110000,376585380,3695,3695,3695,3695,102
20241212,105900,376208490,3695,3700,3700,3695,9
20241212,105800,376175215,3700,3695,3700,3695,52
20241212,105700,375983065,3695,3695,3695,3695,0
20241212,105600,375983065,3695,3695,3695,3695,5
20241212,105500,375964590,3695,3700,3700,3695,15
20241212,105400,375909115,3700,3700,3700,3700,0
20241212,105300,375909115,3700,3695,3700,3695,1001
20241212,105200,372205420,3695,3695,3695,3695,0
20241212,105100,372205420,3695,3695,3695,3695,0
20241212,105000,372205420,3695,3695,3695,3695,11
20241212,104900,372164775,3690,3690,3690,3690,5
20241212,104800,372146325,3690,3690,3690,3690,5
20241212,104700,372127875,3695,3695,3695,3695,0
20241212,104600,372127875,3695,3695,3695,3695,0
20241212,104500,372127875,3695,3695,3695,3695,0
20241212,104400,372127875,3695,3690,3695,3690,130
20241212,104300,371647765,3700,3700,3700,3700,0
20241212,104200,371647765,3700,3700,3700,3700,0
20241212,104100,371647765,3700,3700,3700,3700,30
20241212,104000,371536765,3700,3700,3700,3700,0
20241212,103900,371536765,3700,3700,3700,3700,3
20241212,103800,371525665,3700,3700,3700,3700,0
20241212,103700,371525665,3700,3695,3700,3695,50
20241212,103600,371340855,3700,3700,3700,3700,0
20241212,103500,371340855,3700,3680,3700,3680,193
20241212,103400,370630595,3700,3700,3700,3700,0
20241212,103300,370630595,3700,3695,3700,3695,16
20241212,103200,370571445,3695,3695,3695,3690,3094
20241212,103100,359139585,3695,3695,3695,3695,8
20241212,103000,359110025,3700,3700,3700,3700,0
20241212,102900,359110025,3700,3700,3700,3700,80
20241212,102800,358814025,3700,3700,3700,3700,110
20241212,102700,358407025,3700,3700,3700,3700,0
20241212,102600,358407025,3700,3700,3700,3700,48
20241212,102500,358229425,3700,3700,3700,3700,310
20241212,102400,357082425,3700,3700,3700,3700,1
20241212,102300,357078725,3700,3700,3700,3700,1
20241212,102200,357075025,3700,3705,3705,3700,8
20241212,102100,357045390,3705,3705,3705,3705,5
20241212,102000,357026865,3705,3710,3710,3705,1995
20241212,101900,349627855,3710,3710,3710,3710,15
20241212,101800,349572205,3710,3710,3710,3710,20
20241212,101700,349498005,3720,3720,3720,3720,4
20241212,101600,349483125,3720,3720,3720,3720,0
20241212,101500,349483125,3720,3720,3720,3720,1
20241212,101400,349479405,3700,3705,3725,3700,565
20241212,101300,347383810,3700,3695,3700,3695,30
20241212,101200,347272860,3700,3700,3700,3700,0
20241212,101100,347272860,3700,3700,3700,3700,185
20241212,101000,346588360,3700,3700,3700,3700,962
20241212,100900,343028960,3700,3700,3700,3700,19
20241212,100800,342958660,3700,3700,3700,3700,14
20241212,100700,342906860,3700,3700,3700,3700,5
20241212,100600,342888360,3710,3710,3710,3710,0
20241212,100500,342888360,3710,3710,3710,3710,3
20241212,100400,342877230,3710,3710,3710,3710,568
20241212,100300,340769950,3710,3710,3710,3710,0
20241212,100200,340769950,3710,3720,3720,3710,492
20241212,100100,338944430,3700,3715,3715,3700,4173
20241212,100000,323446015,3710,3700,3710,3700,41
20241212,095900,323294175,3695,3695,3695,3695,30
20241212,095800,323183325,3695,3690,3700,3680,1577
20241212,095700,317376240,3690,3690,3690,3690,260
20241212,095600,316416840,3695,3700,3700,3695,5007
20241212,095500,297915965,3700,3700,3700,3700,0
20241212,095400,297915965,3700,3700,3700,3700,36
20241212,095300,297782765,3700,3700,3700,3700,5
20241212,095200,297764265,3710,3710,3710,3710,1251
20241212,095100,293123055,3710,3710,3710,3700,22
20241212,095000,293041635,3700,3700,3700,3700,1253
20241212,094900,288405535,3700,3710,3710,3700,1035
20241212,094800,284576025,3690,3710,3710,3690,560
20241212,094700,282504425,3690,3710,3710,3690,76
20241212,094600,282222965,3715,3700,3715,3690,4615
20241212,094500,265157160,3705,3710,3710,3705,1959
20241212,094400,257898915,3735,3735,3735,3725,2451
20241212,094300,248757480,3745,3730,3745,3730,519
20241212,094200,246818550,3735,3730,3735,3730,406
20241212,094100,245302165,3735,3735,3735,3730,402
20241212,094000,243801420,3735,3720,3735,3720,2781
20241212,093900,233434690,3720,3720,3720,3720,155
20241212,093800,232858090,3720,3720,3720,3720,1557
20241212,093700,227066050,3720,3715,3720,3715,2851
20241212,093600,216465445,3710,3710,3710,3710,739
20241212,093500,213723755,3705,3705,3710,3705,613
20241212,093400,211452585,3705,3700,3705,3700,1224
20241212,093300,206923525,3695,3685,3695,3685,1217
20241212,093200,202427620,3690,3690,3690,3690,0
20241212,093100,202427620,3690,3690,3690,3690,1
20241212,093000,202423930,3670,3670,3670,3670,0
20241212,092900,202423930,3670,3685,3685,3670,624
20241212,092800,200127400,3680,3680,3680,3680,368
20241212,092700,198773160,3685,3680,3685,3680,299
20241212,092600,197672340,3680,3680,3680,3680,160
20241212,092500,197083540,3680,3680,3680,3680,77
20241212,092400,196800180,3680,3680,3680,3680,580
20241212,092300,194665780,3670,3670,3670,3670,60
20241212,092200,194445580,3670,3695,3695,3670,7108
20241212,092100,168289635,3700,3700,3700,3700,84
20241212,092000,167978835,3710,3710,3710,3710,6
20241212,091900,167956575,3710,3710,3710,3710,4516
20241212,091800,151202215,3720,3720,3720,3720,200
20241212,091700,150458215,3730,3700,3730,3700,239
20241212,091600,149573885,3730,3700,3730,3700,5
20241212,091500,149555265,3720,3695,3720,3695,549
20241212,091400,147513910,3715,3710,3715,3710,45
20241212,091300,147346910,3710,3710,3720,3710,3096
20241212,091200,135860730,3710,3710,3710,3710,1377
20241212,091100,130752060,3710,3715,3720,3710,4081
20241212,091000,115601210,3720,3730,3730,3720,774
20241212,090900,112720280,3730,3730,3730,3730,722
20241212,090800,110027220,3730,3725,3730,3715,780
20241212,090700,107121030,3715,3710,3730,3710,4168
20241212,090600,91649330,3710,3680,3710,3680,6751
20241212,090500,66688840,3675,3670,3675,3670,1540
20241212,090400,61036540,3675,3645,3675,3645,1998
20241212,090300,53714570,3670,3670,3670,3670,0
20241212,090200,53714570,3670,3635,3670,3635,1332
20241212,090100,48826620,3655,3650,3675,3650,10946
20241212,090000,8616200,3650,3650,3650,3630,2361