KissMeData/061970/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,193700,360120355,3550,3550,3550,3550,1051
20241212,193600,360120355,3550,3550,3550,3550,0
20241212,193500,360120355,3550,3550,3550,3550,0
20241212,193400,360120355,3550,3550,3550,3550,0
20241212,193300,360120355,3550,3550,3550,3550,0
20241212,193200,360120355,3550,3550,3550,3550,0
20241212,193100,360120355,3550,3550,3550,3550,0
20241212,193000,360120355,3550,3550,3550,3550,0
20241212,192900,360120355,3550,3550,3550,3550,0
20241212,192800,360120355,3550,3550,3550,3550,0
20241212,192700,360120355,3550,3550,3550,3550,0
20241212,192600,360120355,3550,3550,3550,3550,0
20241212,192500,360120355,3550,3550,3550,3550,0
20241212,192400,360120355,3550,3550,3550,3550,0
20241212,192300,360120355,3550,3550,3550,3550,0
20241212,192200,360120355,3550,3550,3550,3550,0
20241212,192100,360120355,3550,3550,3550,3550,0
20241212,192000,360120355,3550,3550,3550,3550,0
20241212,191900,360120355,3550,3550,3550,3550,0
20241212,191800,360120355,3550,3550,3550,3550,0
20241212,191700,360120355,3550,3550,3550,3550,0
20241212,191600,360120355,3550,3550,3550,3550,0
20241212,191500,360120355,3550,3550,3550,3550,0
20241212,191400,360120355,3550,3550,3550,3550,0
20241212,191300,360120355,3550,3550,3550,3550,0
20241212,191200,360120355,3550,3550,3550,3550,0
20241212,191100,360120355,3550,3550,3550,3550,0
20241212,191000,360120355,3550,3550,3550,3550,0
20241212,190900,360120355,3550,3550,3550,3550,0
20241212,190800,360120355,3550,3550,3550,3550,0
20241212,190700,360120355,3550,3550,3550,3550,1051
20241212,190600,360120355,3550,3550,3550,3550,0
20241212,190500,360120355,3550,3550,3550,3550,0
20241212,190400,360120355,3550,3550,3550,3550,0
20241212,190300,360120355,3550,3550,3550,3550,0
20241212,190200,360120355,3550,3550,3550,3550,0
20241212,190100,360120355,3550,3550,3550,3550,0
20241212,190000,360120355,3550,3550,3550,3550,0
20241212,185900,360120355,3550,3550,3550,3550,0
20241212,185800,360120355,3550,3550,3550,3550,0
20241212,185700,360120355,3550,3550,3550,3550,0
20241212,185600,360120355,3550,3550,3550,3550,0
20241212,185500,360120355,3550,3550,3550,3550,0
20241212,185400,360120355,3550,3550,3550,3550,0
20241212,185300,360120355,3550,3550,3550,3550,0
20241212,185200,360120355,3550,3550,3550,3550,0
20241212,185100,360120355,3550,3550,3550,3550,0
20241212,185000,360120355,3550,3550,3550,3550,0
20241212,184900,360120355,3550,3550,3550,3550,0
20241212,184800,360120355,3550,3550,3550,3550,0
20241212,184700,360120355,3550,3550,3550,3550,0
20241212,184600,360120355,3550,3550,3550,3550,0
20241212,184500,360120355,3550,3550,3550,3550,0
20241212,184400,360120355,3550,3550,3550,3550,0
20241212,184300,360120355,3550,3550,3550,3550,0
20241212,184200,360120355,3550,3550,3550,3550,0
20241212,184100,360120355,3550,3550,3550,3550,0
20241212,184000,360120355,3550,3550,3550,3550,0
20241212,183900,360120355,3550,3550,3550,3550,0
20241212,183800,360120355,3550,3550,3550,3550,0
20241212,183700,360120355,3550,3550,3550,3550,1051
20241212,183600,360120355,3550,3550,3550,3550,0
20241212,183500,360120355,3550,3550,3550,3550,0
20241212,183400,360120355,3550,3550,3550,3550,0
20241212,183300,360120355,3550,3550,3550,3550,0
20241212,183200,360120355,3550,3550,3550,3550,0
20241212,183100,360120355,3550,3550,3550,3550,0
20241212,183000,360120355,3550,3550,3550,3550,0
20241212,182900,360120355,3550,3550,3550,3550,0
20241212,182800,360120355,3550,3550,3550,3550,0
20241212,182700,360120355,3550,3550,3550,3550,0
20241212,182600,360120355,3550,3550,3550,3550,0
20241212,182500,360120355,3550,3550,3550,3550,0
20241212,182400,360120355,3550,3550,3550,3550,0
20241212,182300,360120355,3550,3550,3550,3550,0
20241212,182200,360120355,3550,3550,3550,3550,0
20241212,182100,360120355,3550,3550,3550,3550,0
20241212,182000,360120355,3550,3550,3550,3550,0
20241212,181900,360120355,3550,3550,3550,3550,0
20241212,181800,360120355,3550,3550,3550,3550,0
20241212,181700,360120355,3550,3550,3550,3550,0
20241212,181600,360120355,3550,3550,3550,3550,0
20241212,181500,360120355,3550,3550,3550,3550,0
20241212,181400,360120355,3550,3550,3550,3550,0
20241212,181300,360120355,3550,3550,3550,3550,0
20241212,181200,360120355,3550,3550,3550,3550,0
20241212,181100,360120355,3550,3550,3550,3550,0
20241212,181000,360120355,3550,3550,3550,3550,0
20241212,180900,360120355,3550,3550,3550,3550,0
20241212,180800,360120355,3550,3550,3550,3550,0
20241212,180700,360120355,3550,3550,3550,3550,1051
20241212,180600,360120355,3550,3550,3550,3550,0
20241212,180500,360120355,3550,3550,3550,3550,0
20241212,180400,360120355,3550,3550,3550,3550,0
20241212,180300,360120355,3550,3550,3550,3550,0
20241212,180200,360120355,3550,3550,3550,3550,0
20241212,180100,360120355,3550,3550,3550,3550,0
20241212,180000,360120355,3550,3550,3550,3550,0
20241212,175900,360120355,3550,3550,3550,3550,0
20241212,175800,360120355,3550,3550,3550,3550,0
20241212,175700,360120355,3550,3550,3550,3550,0
20241212,175600,360120355,3550,3550,3550,3550,0
20241212,175500,360120355,3550,3550,3550,3550,0
20241212,175400,360120355,3550,3550,3550,3550,0
20241212,175300,360120355,3550,3550,3550,3550,0
20241212,175200,360120355,3550,3550,3550,3550,0
20241212,175100,360120355,3550,3550,3550,3550,0
20241212,175000,360120355,3550,3550,3550,3550,0
20241212,174900,360120355,3550,3550,3550,3550,0
20241212,174800,360120355,3550,3550,3550,3550,0
20241212,174700,360120355,3550,3550,3550,3550,0
20241212,174600,360120355,3550,3550,3550,3550,0
20241212,174500,360120355,3550,3550,3550,3550,0
20241212,174400,360120355,3550,3550,3550,3550,0
20241212,174300,360120355,3550,3550,3550,3550,0
20241212,174200,360120355,3550,3550,3550,3550,0
20241212,174100,360120355,3550,3550,3550,3550,0
20241212,174000,360120355,3550,3550,3550,3550,0
20241212,173900,360120355,3550,3550,3550,3550,0
20241212,173800,360120355,3550,3550,3550,3550,0
20241212,173700,360120355,3550,3550,3550,3550,1051
20241212,173600,360120355,3550,3550,3550,3550,0
20241212,173500,360120355,3550,3550,3550,3550,0
20241212,173400,360120355,3550,3550,3550,3550,0
20241212,173300,360120355,3550,3550,3550,3550,0
20241212,173200,360120355,3550,3550,3550,3550,0
20241212,173100,360120355,3550,3550,3550,3550,0
20241212,173000,360120355,3550,3550,3550,3550,0
20241212,172900,360120355,3550,3550,3550,3550,0
20241212,172800,360120355,3550,3550,3550,3550,0
20241212,172700,360120355,3550,3550,3550,3550,0
20241212,172600,360120355,3550,3550,3550,3550,0
20241212,172500,360120355,3550,3550,3550,3550,0
20241212,172400,360120355,3550,3550,3550,3550,0
20241212,172300,360120355,3550,3550,3550,3550,0
20241212,172200,360120355,3550,3550,3550,3550,0
20241212,172100,360120355,3550,3550,3550,3550,0
20241212,172000,360120355,3550,3550,3550,3550,0
20241212,171900,360120355,3550,3550,3550,3550,0
20241212,171800,360120355,3550,3550,3550,3550,0
20241212,171700,360120355,3550,3550,3550,3550,0
20241212,171600,360120355,3550,3550,3550,3550,0
20241212,171500,360120355,3550,3550,3550,3550,0
20241212,171400,360120355,3550,3550,3550,3550,0
20241212,171300,360120355,3550,3550,3550,3550,0
20241212,171200,360120355,3550,3550,3550,3550,0
20241212,171100,360120355,3550,3550,3550,3550,0
20241212,171000,360120355,3550,3550,3550,3550,0
20241212,170900,360120355,3550,3550,3550,3550,0
20241212,170800,360120355,3550,3550,3550,3550,0
20241212,170700,360120355,3550,3550,3550,3550,1051
20241212,170600,360120355,3550,3550,3550,3550,0
20241212,170500,360120355,3550,3550,3550,3550,0
20241212,170400,360120355,3550,3550,3550,3550,0
20241212,170300,360120355,3550,3550,3550,3550,0
20241212,170200,360120355,3550,3550,3550,3550,0
20241212,170100,360120355,3550,3550,3550,3550,0
20241212,170000,360120355,3550,3550,3550,3550,0
20241212,165900,360120355,3550,3550,3550,3550,0
20241212,165800,360120355,3550,3550,3550,3550,0
20241212,165700,360120355,3550,3550,3550,3550,0
20241212,165600,360120355,3550,3550,3550,3550,0
20241212,165500,360120355,3550,3550,3550,3550,0
20241212,165400,360120355,3550,3550,3550,3550,0
20241212,165300,360120355,3550,3550,3550,3550,0
20241212,165200,360120355,3550,3550,3550,3550,0
20241212,165100,360120355,3550,3550,3550,3550,0
20241212,165000,360120355,3550,3550,3550,3550,0
20241212,164900,360120355,3550,3550,3550,3550,0
20241212,164800,360120355,3550,3550,3550,3550,0
20241212,164700,360120355,3550,3550,3550,3550,0
20241212,164600,360120355,3550,3550,3550,3550,0
20241212,164500,360120355,3550,3550,3550,3550,0
20241212,164400,360120355,3550,3550,3550,3550,0
20241212,164300,360120355,3550,3550,3550,3550,0
20241212,164200,360120355,3550,3550,3550,3550,0
20241212,164100,360120355,3550,3550,3550,3550,0
20241212,164000,360120355,3550,3550,3550,3550,0
20241212,163900,360120355,3550,3550,3550,3550,0
20241212,163800,360120355,3550,3550,3550,3550,0
20241212,163700,360120355,3550,3550,3550,3550,1051
20241212,163600,360120355,3550,3550,3550,3550,0
20241212,163500,360120355,3550,3550,3550,3550,0
20241212,163400,360120355,3550,3550,3550,3550,0
20241212,163300,360120355,3550,3550,3550,3550,0
20241212,163200,360120355,3550,3550,3550,3550,0
20241212,163100,360120355,3550,3550,3550,3550,0
20241212,163000,360120355,3550,3550,3550,3550,0
20241212,162900,360120355,3550,3550,3550,3550,0
20241212,162800,360120355,3550,3550,3550,3550,0
20241212,162700,360120355,3550,3550,3550,3550,0
20241212,162600,360120355,3550,3550,3550,3550,0
20241212,162500,360120355,3550,3550,3550,3550,0
20241212,162400,360120355,3550,3550,3550,3550,0
20241212,162300,360120355,3550,3550,3550,3550,0
20241212,162200,360120355,3550,3550,3550,3550,0
20241212,162100,360120355,3550,3550,3550,3550,0
20241212,162000,360120355,3550,3550,3550,3550,0
20241212,161900,360120355,3550,3550,3550,3550,0
20241212,161800,360120355,3550,3550,3550,3550,0
20241212,161700,360120355,3550,3550,3550,3550,0
20241212,161600,360120355,3550,3550,3550,3550,0
20241212,161500,360120355,3550,3550,3550,3550,0
20241212,161400,360120355,3550,3550,3550,3550,0
20241212,161300,360120355,3550,3550,3550,3550,0
20241212,161200,360120355,3550,3550,3550,3550,0
20241212,161100,360120355,3550,3550,3550,3550,0
20241212,161000,360120355,3550,3550,3550,3550,0
20241212,160900,360120355,3550,3550,3550,3550,0
20241212,160800,360120355,3550,3550,3550,3550,0
20241212,160700,360120355,3550,3550,3550,3550,1051
20241212,160600,360120355,3550,3550,3550,3550,0
20241212,160500,360120355,3550,3550,3550,3550,0
20241212,160400,360120355,3550,3550,3550,3550,0
20241212,160300,360120355,3550,3550,3550,3550,0
20241212,160200,360120355,3550,3550,3550,3550,0
20241212,160100,360120355,3550,3550,3550,3550,0
20241212,160000,360120355,3550,3550,3550,3550,0
20241212,155900,360120355,3550,3550,3550,3550,0
20241212,155800,360120355,3550,3550,3550,3550,0
20241212,155700,360120355,3550,3550,3550,3550,0
20241212,155600,360120355,3550,3550,3550,3550,0
20241212,155500,360120355,3550,3550,3550,3550,0
20241212,155400,360120355,3550,3550,3550,3550,0
20241212,155300,360120355,3550,3550,3550,3550,0
20241212,155200,360120355,3550,3550,3550,3550,0
20241212,155100,360120355,3550,3550,3550,3550,0
20241212,155000,360120355,3550,3550,3550,3550,0
20241212,154900,360120355,3550,3550,3550,3550,0
20241212,154800,360120355,3550,3550,3550,3550,0
20241212,154700,360120355,3550,3550,3550,3550,0
20241212,154600,360120355,3550,3550,3550,3550,0
20241212,154500,360120355,3550,3550,3550,3550,0
20241212,154400,360120355,3550,3550,3550,3550,0
20241212,154300,360120355,3550,3550,3550,3550,0
20241212,154200,360120355,3550,3550,3550,3550,0
20241212,154100,360120355,3550,3550,3550,3550,0
20241212,154000,360120355,3550,3550,3550,3550,0
20241212,153900,360120355,3550,3550,3550,3550,0
20241212,153800,360120355,3550,3550,3550,3550,0
20241212,153700,360120355,3550,3550,3550,3550,1051
20241212,153600,360120355,3550,3550,3550,3550,0
20241212,153500,360120355,3550,3550,3550,3550,0
20241212,153400,360120355,3550,3550,3550,3550,0
20241212,153300,360120355,3550,3550,3550,3550,0
20241212,153200,360120355,3550,3550,3550,3550,0
20241212,153100,360120355,3550,3550,3550,3550,0
20241212,153000,360120355,3550,3550,3550,3550,1051
20241212,152900,356389305,3550,3550,3550,3550,0
20241212,152800,356389305,3550,3550,3550,3550,0
20241212,152700,356389305,3550,3550,3550,3550,0
20241212,152600,356389305,3550,3550,3550,3550,0
20241212,152500,356389305,3550,3550,3550,3550,0
20241212,152400,356389305,3550,3550,3550,3550,0
20241212,152300,356389305,3550,3550,3550,3550,0
20241212,152200,356389305,3550,3550,3550,3550,0
20241212,152100,356389305,3550,3550,3550,3550,0
20241212,152000,356389305,3550,3550,3550,3550,0
20241212,151900,356389305,3550,3545,3550,3545,138
20241212,151800,355900000,3550,3550,3550,3550,0
20241212,151700,355900000,3550,3550,3550,3550,0
20241212,151600,355900000,3550,3550,3550,3550,0
20241212,151500,355900000,3550,3550,3550,3550,2
20241212,151400,355892900,3540,3540,3540,3540,900
20241212,151300,352706900,3545,3545,3545,3545,0
20241212,151200,352706900,3545,3540,3545,3540,431
20241212,151100,351179415,3540,3540,3540,3540,1
20241212,151000,351175875,3545,3545,3550,3545,352
20241212,150900,349927110,3550,3550,3550,3550,0
20241212,150800,349927110,3550,3550,3550,3550,0
20241212,150700,349927110,3550,3550,3550,3550,0
20241212,150600,349927110,3550,3550,3550,3550,5
20241212,150500,349909360,3550,3550,3550,3550,160
20241212,150400,349341360,3550,3550,3550,3550,0
20241212,150300,349341360,3550,3550,3550,3545,213
20241212,150200,348586210,3545,3550,3550,3545,100
20241212,150100,348231460,3550,3550,3550,3550,300
20241212,150000,347166460,3550,3550,3550,3550,0
20241212,145900,347166460,3550,3550,3550,3550,0
20241212,145800,347166460,3550,3550,3550,3550,24
20241212,145700,347081260,3550,3550,3550,3550,28
20241212,145600,346981860,3550,3550,3550,3550,240
20241212,145500,346129860,3545,3545,3545,3545,100
20241212,145400,345775360,3545,3545,3545,3545,300
20241212,145300,344711860,3545,3545,3545,3545,0
20241212,145200,344711860,3545,3545,3545,3545,345
20241212,145100,343488835,3540,3540,3540,3540,5
20241212,145000,343471135,3540,3540,3540,3540,131
20241212,144900,343007395,3535,3535,3535,3535,36
20241212,144800,342880135,3535,3535,3535,3535,5
20241212,144700,342862460,3535,3535,3535,3535,1
20241212,144600,342858925,3535,3535,3540,3535,16
20241212,144500,342802295,3535,3530,3535,3530,32
20241212,144400,342689325,3530,3530,3530,3530,0
20241212,144300,342689325,3530,3530,3530,3530,0
20241212,144200,342689325,3530,3535,3535,3530,105
20241212,144100,342318665,3535,3535,3535,3535,0
20241212,144000,342318665,3535,3535,3535,3535,5
20241212,143900,342300990,3535,3535,3535,3535,501
20241212,143800,340529955,3535,3535,3535,3535,0
20241212,143700,340529955,3535,3535,3535,3535,0
20241212,143600,340529955,3535,3535,3535,3535,1
20241212,143500,340526420,3535,3535,3535,3535,0
20241212,143400,340526420,3535,3535,3535,3535,0
20241212,143300,340526420,3535,3535,3535,3535,1
20241212,143200,340522885,3535,3535,3535,3535,3
20241212,143100,340512280,3535,3535,3535,3535,600
20241212,143000,338391280,3535,3535,3535,3535,0
20241212,142900,338391280,3535,3535,3535,3535,8
20241212,142800,338363000,3535,3535,3535,3535,2
20241212,142700,338355930,3530,3530,3530,3530,15
20241212,142600,338302980,3540,3540,3540,3540,1416
20241212,142500,333290340,3530,3530,3530,3530,0
20241212,142400,333290340,3530,3535,3535,3530,409
20241212,142300,331844645,3530,3530,3530,3530,0
20241212,142200,331844645,3530,3530,3530,3530,0
20241212,142100,331844645,3530,3530,3530,3530,0
20241212,142000,331844645,3530,3530,3530,3530,674
20241212,141900,329465425,3525,3525,3525,3525,30
20241212,141800,329359675,3525,3525,3525,3525,0
20241212,141700,329359675,3525,3525,3525,3525,19
20241212,141600,329292700,3525,3530,3530,3525,11
20241212,141500,329253875,3530,3530,3530,3530,0
20241212,141400,329253875,3530,3530,3530,3530,0
20241212,141300,329253875,3530,3530,3530,3530,351
20241212,141200,328014845,3535,3535,3535,3535,30
20241212,141100,327908795,3530,3535,3535,3515,9786
20241212,141000,293436765,3540,3535,3540,3535,76
20241212,140900,293168100,3535,3535,3535,3535,15
20241212,140800,293115075,3530,3535,3535,3530,120
20241212,140700,292691375,3535,3530,3535,3530,21
20241212,140600,292617195,3530,3535,3535,3530,29
20241212,140500,292514750,3530,3535,3535,3530,3
20241212,140400,292504155,3540,3540,3540,3540,0
20241212,140300,292504155,3540,3535,3540,3535,9
20241212,140200,292472315,3535,3540,3540,3530,21
20241212,140100,292398085,3530,3530,3535,3530,572
20241212,140000,290376690,3530,3540,3540,3520,10243
20241212,135900,254247435,3540,3540,3540,3540,0
20241212,135800,254247435,3540,3540,3540,3540,0
20241212,135700,254247435,3540,3540,3540,3540,0
20241212,135600,254247435,3540,3540,3540,3540,6
20241212,135500,254226195,3540,3540,3540,3540,0
20241212,135400,254226195,3540,3540,3540,3540,0
20241212,135300,254226195,3540,3540,3540,3540,0
20241212,135200,254226195,3540,3540,3540,3540,1
20241212,135100,254222655,3540,3535,3540,3530,44
20241212,135000,254067225,3535,3545,3555,3535,760
20241212,134900,251378860,3550,3550,3550,3550,2
20241212,134800,251371760,3550,3550,3550,3550,2
20241212,134700,251364660,3550,3545,3550,3545,613
20241212,134600,249188640,3545,3545,3545,3545,1
20241212,134500,249185095,3545,3540,3550,3540,20
20241212,134400,249114195,3540,3535,3545,3535,514
20241212,134300,247292360,3540,3540,3540,3540,0
20241212,134200,247292360,3540,3530,3540,3530,535
20241212,134100,245398590,3530,3530,3530,3530,11
20241212,134000,245359760,3530,3535,3535,3530,64
20241212,133900,245133825,3540,3535,3540,3535,363
20241212,133800,243849890,3530,3535,3535,3530,103
20241212,133700,243486025,3535,3530,3535,3530,44
20241212,133600,243330505,3535,3530,3535,3530,133
20241212,133500,242860980,3530,3530,3530,3530,0
20241212,133400,242860980,3530,3530,3530,3530,0
20241212,133300,242860980,3530,3530,3530,3530,0
20241212,133200,242860980,3530,3530,3530,3530,0
20241212,133100,242860980,3530,3530,3530,3530,0
20241212,133000,242860980,3530,3530,3530,3530,0
20241212,132900,242860980,3530,3530,3530,3530,90
20241212,132800,242543280,3530,3530,3530,3530,7
20241212,132700,242518570,3530,3530,3530,3530,0
20241212,132600,242518570,3530,3530,3530,3530,0
20241212,132500,242518570,3530,3525,3530,3525,687
20241212,132400,240096890,3525,3525,3525,3525,250
20241212,132300,239215640,3525,3525,3525,3525,0
20241212,132200,239215640,3525,3525,3525,3525,0
20241212,132100,239215640,3525,3525,3525,3525,0
20241212,132000,239215640,3525,3525,3525,3525,0
20241212,131900,239215640,3525,3525,3525,3525,101
20241212,131800,238859615,3525,3525,3525,3525,0
20241212,131700,238859615,3525,3525,3525,3525,54
20241212,131600,238669265,3525,3525,3525,3525,0
20241212,131500,238669265,3525,3525,3525,3525,11
20241212,131400,238630490,3525,3525,3525,3525,0
20241212,131300,238630490,3525,3520,3525,3520,418
20241212,131200,237159120,3520,3515,3520,3515,507
20241212,131100,235374505,3520,3505,3520,3505,137
20241212,131000,234894300,3510,3525,3525,3510,1501
20241212,130900,229621365,3525,3525,3525,3525,36
20241212,130800,229494465,3530,3530,3530,3530,0
20241212,130700,229494465,3530,3535,3535,3530,764
20241212,130600,226797540,3540,3540,3540,3540,0
20241212,130500,226797540,3540,3540,3540,3540,0
20241212,130400,226797540,3540,3540,3540,3540,0
20241212,130300,226797540,3540,3540,3540,3540,0
20241212,130200,226797540,3540,3540,3540,3540,0
20241212,130100,226797540,3540,3540,3540,3540,0
20241212,130000,226797540,3540,3535,3540,3535,181
20241212,125900,226156805,3535,3535,3535,3535,24
20241212,125800,226071965,3535,3535,3535,3535,15
20241212,125700,226018940,3545,3540,3545,3540,2
20241212,125600,226011855,3540,3540,3540,3540,0
20241212,125500,226011855,3540,3540,3540,3540,4
20241212,125400,225997695,3540,3540,3540,3535,10
20241212,125300,225962300,3535,3530,3535,3530,94
20241212,125200,225630470,3530,3525,3535,3525,905
20241212,125100,222440295,3525,3525,3525,3525,0
20241212,125000,222440295,3525,3525,3525,3525,0
20241212,124900,222440295,3525,3525,3525,3525,0
20241212,124800,222440295,3525,3525,3525,3525,0
20241212,124700,222440295,3525,3525,3525,3525,0
20241212,124600,222440295,3525,3525,3525,3525,0
20241212,124500,222440295,3525,3525,3525,3525,0
20241212,124400,222440295,3525,3520,3525,3520,1000
20241212,124300,218916505,3520,3520,3520,3520,0
20241212,124200,218916505,3520,3520,3520,3520,0
20241212,124100,218916505,3520,3520,3520,3520,0
20241212,124000,218916505,3520,3520,3520,3520,0
20241212,123900,218916505,3520,3520,3520,3520,0
20241212,123800,218916505,3520,3520,3520,3520,0
20241212,123700,218916505,3520,3515,3520,3515,55
20241212,123600,218723175,3510,3510,3510,3510,1
20241212,123500,218719665,3510,3510,3510,3510,0
20241212,123400,218719665,3510,3510,3510,3510,0
20241212,123300,218719665,3510,3510,3510,3510,364
20241212,123200,217442025,3510,3510,3510,3510,110
20241212,123100,217055925,3505,3505,3505,3505,0
20241212,123000,217055925,3505,3505,3505,3505,0
20241212,122900,217055925,3505,3505,3505,3505,0
20241212,122800,217055925,3505,3505,3505,3505,1
20241212,122700,217052420,3510,3505,3510,3505,96
20241212,122600,216715715,3505,3505,3505,3505,0
20241212,122500,216715715,3505,3505,3505,3505,0
20241212,122400,216715715,3505,3505,3505,3505,0
20241212,122300,216715715,3505,3505,3510,3505,114
20241212,122200,216316135,3505,3505,3505,3505,0
20241212,122100,216316135,3505,3505,3505,3505,0
20241212,122000,216316135,3505,3505,3505,3505,0
20241212,121900,216316135,3505,3505,3505,3505,0
20241212,121800,216316135,3505,3505,3505,3505,140
20241212,121700,215825435,3505,3500,3505,3500,20
20241212,121600,215755390,3500,3500,3500,3500,0
20241212,121500,215755390,3500,3500,3500,3500,968
20241212,121400,212367390,3500,3500,3500,3500,0
20241212,121300,212367390,3500,3500,3500,3500,0
20241212,121200,212367390,3500,3500,3500,3500,0
20241212,121100,212367390,3500,3500,3500,3500,1
20241212,121000,212363890,3500,3500,3500,3500,0
20241212,120900,212363890,3500,3500,3500,3500,0
20241212,120800,212363890,3500,3500,3500,3500,2
20241212,120700,212356890,3505,3505,3505,3505,0
20241212,120600,212356890,3505,3515,3515,3505,1009
20241212,120500,208815760,3515,3515,3515,3515,2
20241212,120400,208808730,3520,3520,3520,3520,0
20241212,120300,208808730,3520,3520,3520,3515,18
20241212,120200,208745445,3525,3520,3525,3520,108
20241212,120100,208365240,3520,3520,3520,3520,0
20241212,120000,208365240,3520,3520,3520,3520,0
20241212,115900,208365240,3520,3520,3520,3520,99
20241212,115800,208016760,3520,3520,3520,3520,0
20241212,115700,208016760,3520,3520,3520,3520,240
20241212,115600,207171960,3520,3520,3520,3520,0
20241212,115500,207171960,3520,3520,3520,3520,0
20241212,115400,207171960,3520,3520,3520,3520,20
20241212,115300,207101560,3520,3520,3520,3520,10
20241212,115200,207066360,3520,3520,3520,3520,20
20241212,115100,206995960,3520,3520,3520,3520,2
20241212,115000,206988920,3520,3525,3525,3520,493
20241212,114900,205253060,3525,3525,3525,3525,0
20241212,114800,205253060,3525,3525,3525,3525,0
20241212,114700,205253060,3525,3525,3525,3525,0
20241212,114600,205253060,3525,3525,3525,3525,0
20241212,114500,205253060,3525,3530,3530,3525,406
20241212,114400,203821485,3535,3530,3535,3525,212
20241212,114300,203074060,3530,3530,3530,3530,1
20241212,114200,203070530,3530,3530,3530,3530,178
20241212,114100,202442190,3530,3530,3530,3530,0
20241212,114000,202442190,3530,3530,3530,3530,2
20241212,113900,202435130,3535,3530,3535,3530,1002
20241212,113800,198898060,3530,3530,3530,3530,51
20241212,113700,198718030,3530,3530,3530,3530,101
20241212,113600,198361500,3535,3535,3535,3535,0
20241212,113500,198361500,3535,3535,3535,3535,110
20241212,113400,197972650,3535,3535,3535,3535,15
20241212,113300,197919625,3535,3535,3535,3535,0
20241212,113200,197919625,3535,3535,3535,3535,0
20241212,113100,197919625,3535,3535,3535,3535,0
20241212,113000,197919625,3535,3535,3535,3535,0
20241212,112900,197919625,3535,3535,3535,3535,0
20241212,112800,197919625,3535,3540,3540,3525,5053
20241212,112700,180083070,3540,3540,3540,3540,0
20241212,112600,180083070,3540,3545,3545,3540,354
20241212,112500,178828330,3540,3540,3540,3540,0
20241212,112400,178828330,3540,3540,3540,3540,1
20241212,112300,178824790,3545,3545,3545,3545,0
20241212,112200,178824790,3545,3545,3545,3545,0
20241212,112100,178824790,3545,3545,3545,3545,1
20241212,112000,178821245,3545,3545,3545,3545,0
20241212,111900,178821245,3545,3540,3545,3540,4
20241212,111800,178807080,3545,3550,3550,3545,72
20241212,111700,178551835,3550,3550,3555,3550,101
20241212,111600,178192790,3560,3550,3560,3540,40
20241212,111500,178050845,3550,3550,3550,3550,1
20241212,111400,178047295,3545,3540,3550,3540,266
20241212,111300,177104340,3535,3535,3535,3535,295
20241212,111200,176061515,3530,3525,3530,3525,12
20241212,111100,176019185,3525,3525,3525,3525,0
20241212,111000,176019185,3525,3525,3525,3525,0
20241212,110900,176019185,3525,3525,3525,3525,0
20241212,110800,176019185,3525,3525,3525,3525,0
20241212,110700,176019185,3525,3525,3525,3525,0
20241212,110600,176019185,3525,3530,3530,3525,21
20241212,110500,175945100,3540,3535,3540,3535,57
20241212,110400,175743600,3535,3535,3535,3535,3
20241212,110300,175732995,3535,3530,3535,3530,7
20241212,110200,175708255,3535,3535,3535,3535,0
20241212,110100,175708255,3535,3535,3535,3535,0
20241212,110000,175708255,3535,3525,3535,3525,5
20241212,105900,175690600,3525,3520,3525,3520,55
20241212,105800,175496850,3525,3525,3525,3525,0
20241212,105700,175496850,3525,3525,3525,3525,1
20241212,105600,175493325,3520,3515,3525,3515,89
20241212,105500,175180045,3520,3520,3520,3520,0
20241212,105400,175180045,3520,3510,3530,3510,1194
20241212,105300,170987455,3510,3510,3515,3500,446
20241212,105200,169421995,3515,3545,3545,3490,4382
20241212,105100,154015100,3550,3550,3550,3550,0
20241212,105000,154015100,3550,3550,3550,3550,2
20241212,104900,154008000,3545,3545,3545,3545,0
20241212,104800,154008000,3545,3550,3550,3545,258
20241212,104700,153092475,3550,3550,3550,3550,23
20241212,104600,153010825,3550,3550,3550,3550,0
20241212,104500,153010825,3550,3545,3555,3545,241
20241212,104400,152154295,3540,3540,3540,3540,67
20241212,104300,151917115,3545,3545,3570,3540,438
20241212,104200,150360470,3555,3535,3555,3535,1423
20241212,104100,145304495,3535,3525,3535,3525,261
20241212,104000,144384440,3525,3525,3525,3520,63
20241212,103900,144162645,3520,3520,3525,3515,86
20241212,103800,143859975,3515,3505,3515,3505,46
20241212,103700,143698305,3505,3520,3520,3495,137
20241212,103600,143218955,3510,3510,3515,3505,9
20241212,103500,143187350,3515,3515,3515,3515,245
20241212,103400,142326175,3515,3510,3515,3510,45
20241212,103300,142168010,3500,3505,3520,3495,682
20241212,103200,139782315,3515,3515,3515,3515,10
20241212,103100,139747165,3515,3515,3515,3515,0
20241212,103000,139747165,3515,3510,3515,3510,125
20241212,102900,139308405,3510,3505,3510,3505,211
20241212,102800,138567800,3505,3505,3505,3505,0
20241212,102700,138567800,3505,3505,3505,3505,1
20241212,102600,138564295,3510,3510,3510,3510,0
20241212,102500,138564295,3510,3505,3510,3505,52
20241212,102400,138382025,3510,3505,3515,3505,53
20241212,102300,138195760,3505,3500,3505,3500,340
20241212,102200,137004070,3500,3495,3500,3495,176
20241212,102100,136388890,3495,3495,3495,3495,22
20241212,102000,136312000,3500,3500,3500,3500,0
20241212,101900,136312000,3500,3500,3500,3500,0
20241212,101800,136312000,3500,3500,3500,3500,42
20241212,101700,136165000,3500,3500,3500,3500,0
20241212,101600,136165000,3500,3500,3500,3500,1
20241212,101500,136161500,3500,3495,3500,3495,31
20241212,101400,136053150,3495,3490,3500,3490,44
20241212,101300,135899550,3490,3490,3490,3490,0
20241212,101200,135899550,3490,3490,3490,3490,0
20241212,101100,135899550,3490,3490,3490,3490,11
20241212,101000,135861160,3495,3495,3495,3495,2
20241212,100900,135854170,3500,3500,3500,3500,1
20241212,100800,135850670,3500,3500,3500,3500,0
20241212,100700,135850670,3500,3500,3500,3500,5
20241212,100600,135833170,3505,3505,3505,3505,0
20241212,100500,135833170,3505,3505,3505,3505,0
20241212,100400,135833170,3505,3505,3505,3505,126
20241212,100300,135391540,3510,3505,3510,3500,82
20241212,100200,135104130,3500,3500,3500,3500,20
20241212,100100,135034130,3500,3500,3500,3500,0
20241212,100000,135034130,3500,3500,3500,3500,108
20241212,095900,134656130,3510,3505,3515,3505,11
20241212,095800,134617490,3515,3495,3515,3495,102
20241212,095700,134260960,3495,3495,3495,3495,0
20241212,095600,134260960,3495,3485,3495,3485,192
20241212,095500,133590865,3480,3480,3480,3480,12
20241212,095400,133549105,3480,3480,3480,3475,104
20241212,095300,133187685,3475,3475,3475,3475,2272
20241212,095200,125292485,3480,3480,3480,3480,288
20241212,095100,124290245,3480,3480,3480,3480,4
20241212,095000,124276325,3480,3485,3490,3480,1497
20241212,094900,119052420,3490,3490,3490,3490,0
20241212,094800,119052420,3490,3495,3495,3480,7100
20241212,094700,94308600,3495,3495,3495,3495,0
20241212,094600,94308600,3495,3495,3495,3495,50
20241212,094500,94133850,3495,3495,3495,3495,0
20241212,094400,94133850,3495,3510,3510,3495,12613
20241212,094300,49985875,3510,3515,3515,3510,40
20241212,094200,49845460,3515,3515,3515,3515,4
20241212,094100,49831400,3515,3510,3515,3510,3
20241212,094000,49820860,3510,3510,3510,3510,20
20241212,093900,49750660,3510,3510,3510,3510,23
20241212,093800,49669930,3510,3510,3510,3510,50
20241212,093700,49494430,3510,3510,3510,3510,0
20241212,093600,49494430,3510,3510,3510,3510,0
20241212,093500,49494430,3510,3510,3510,3510,0
20241212,093400,49494430,3510,3510,3510,3510,137
20241212,093300,49013560,3510,3510,3510,3510,0
20241212,093200,49013560,3510,3515,3515,3510,148
20241212,093100,48493955,3520,3520,3520,3520,1
20241212,093000,48490435,3525,3515,3525,3515,4
20241212,092900,48476350,3515,3515,3515,3515,0
20241212,092800,48476350,3515,3515,3515,3515,401
20241212,092700,47066835,3525,3520,3530,3515,1366
20241212,092600,42256040,3520,3525,3530,3520,509
20241212,092500,40464040,3530,3530,3530,3530,1
20241212,092400,40460510,3525,3525,3525,3525,7
20241212,092300,40435835,3525,3525,3530,3525,7
20241212,092200,40411135,3525,3525,3525,3525,8
20241212,092100,40382935,3525,3530,3530,3525,2784
20241212,092000,30558190,3530,3530,3530,3530,0
20241212,091900,30558190,3530,3535,3535,3530,104
20241212,091800,30190580,3540,3540,3540,3540,85
20241212,091700,29889680,3555,3545,3555,3545,502
20241212,091600,28108075,3550,3550,3550,3550,0
20241212,091500,28108075,3550,3545,3550,3545,39
20241212,091400,27969655,3550,3545,3550,3545,7
20241212,091300,27944825,3550,3545,3550,3545,7
20241212,091200,27919995,3545,3540,3545,3540,18
20241212,091100,27856245,3545,3555,3555,3545,116
20241212,091000,27444945,3555,3555,3555,3555,1
20241212,090900,27441390,3555,3545,3555,3540,966
20241212,090800,24012035,3540,3540,3540,3540,3
20241212,090700,24001415,3550,3550,3550,3550,300
20241212,090600,22936415,3550,3545,3550,3545,412
20241212,090500,21475825,3545,3535,3545,3535,173
20241212,090400,20862560,3535,3515,3535,3515,647
20241212,090300,18579365,3515,3495,3515,3495,5119
20241212,090200,646385,3495,3490,3495,3490,2
20241212,090100,639400,3475,3475,3475,3475,0
20241212,090000,639400,3475,3475,3475,3475,184