KissMeData/082800/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,195000,18282180970,8700,8700,8700,8700,69619
20241212,194900,18282180970,8700,8700,8700,8700,0
20241212,194800,18282180970,8700,8700,8700,8700,0
20241212,194700,18282180970,8700,8700,8700,8700,0
20241212,194600,18282180970,8700,8700,8700,8700,0
20241212,194500,18282180970,8700,8700,8700,8700,0
20241212,194400,18282180970,8700,8700,8700,8700,0
20241212,194300,18282180970,8700,8700,8700,8700,0
20241212,194200,18282180970,8700,8700,8700,8700,0
20241212,194100,18282180970,8700,8700,8700,8700,0
20241212,194000,18282180970,8700,8700,8700,8700,0
20241212,193900,18282180970,8700,8700,8700,8700,0
20241212,193800,18282180970,8700,8700,8700,8700,0
20241212,193700,18282180970,8700,8700,8700,8700,0
20241212,193600,18282180970,8700,8700,8700,8700,0
20241212,193500,18282180970,8700,8700,8700,8700,0
20241212,193400,18282180970,8700,8700,8700,8700,0
20241212,193300,18282180970,8700,8700,8700,8700,0
20241212,193200,18282180970,8700,8700,8700,8700,0
20241212,193100,18282180970,8700,8700,8700,8700,0
20241212,193000,18282180970,8700,8700,8700,8700,0
20241212,192900,18282180970,8700,8700,8700,8700,0
20241212,192800,18282180970,8700,8700,8700,8700,0
20241212,192700,18282180970,8700,8700,8700,8700,0
20241212,192600,18282180970,8700,8700,8700,8700,0
20241212,192500,18282180970,8700,8700,8700,8700,0
20241212,192400,18282180970,8700,8700,8700,8700,0
20241212,192300,18282180970,8700,8700,8700,8700,0
20241212,192200,18282180970,8700,8700,8700,8700,0
20241212,192100,18282180970,8700,8700,8700,8700,0
20241212,192000,18282180970,8700,8700,8700,8700,69619
20241212,191900,18282180970,8700,8700,8700,8700,0
20241212,191800,18282180970,8700,8700,8700,8700,0
20241212,191700,18282180970,8700,8700,8700,8700,0
20241212,191600,18282180970,8700,8700,8700,8700,0
20241212,191500,18282180970,8700,8700,8700,8700,0
20241212,191400,18282180970,8700,8700,8700,8700,0
20241212,191300,18282180970,8700,8700,8700,8700,0
20241212,191200,18282180970,8700,8700,8700,8700,0
20241212,191100,18282180970,8700,8700,8700,8700,0
20241212,191000,18282180970,8700,8700,8700,8700,0
20241212,190900,18282180970,8700,8700,8700,8700,0
20241212,190800,18282180970,8700,8700,8700,8700,0
20241212,190700,18282180970,8700,8700,8700,8700,0
20241212,190600,18282180970,8700,8700,8700,8700,0
20241212,190500,18282180970,8700,8700,8700,8700,0
20241212,190400,18282180970,8700,8700,8700,8700,0
20241212,190300,18282180970,8700,8700,8700,8700,0
20241212,190200,18282180970,8700,8700,8700,8700,0
20241212,190100,18282180970,8700,8700,8700,8700,0
20241212,190000,18282180970,8700,8700,8700,8700,0
20241212,185900,18282180970,8700,8700,8700,8700,0
20241212,185800,18282180970,8700,8700,8700,8700,0
20241212,185700,18282180970,8700,8700,8700,8700,0
20241212,185600,18282180970,8700,8700,8700,8700,0
20241212,185500,18282180970,8700,8700,8700,8700,0
20241212,185400,18282180970,8700,8700,8700,8700,0
20241212,185300,18282180970,8700,8700,8700,8700,0
20241212,185200,18282180970,8700,8700,8700,8700,0
20241212,185100,18282180970,8700,8700,8700,8700,0
20241212,185000,18282180970,8700,8700,8700,8700,69619
20241212,184900,18282180970,8700,8700,8700,8700,0
20241212,184800,18282180970,8700,8700,8700,8700,0
20241212,184700,18282180970,8700,8700,8700,8700,0
20241212,184600,18282180970,8700,8700,8700,8700,0
20241212,184500,18282180970,8700,8700,8700,8700,0
20241212,184400,18282180970,8700,8700,8700,8700,0
20241212,184300,18282180970,8700,8700,8700,8700,0
20241212,184200,18282180970,8700,8700,8700,8700,0
20241212,184100,18282180970,8700,8700,8700,8700,0
20241212,184000,18282180970,8700,8700,8700,8700,0
20241212,183900,18282180970,8700,8700,8700,8700,0
20241212,183800,18282180970,8700,8700,8700,8700,0
20241212,183700,18282180970,8700,8700,8700,8700,0
20241212,183600,18282180970,8700,8700,8700,8700,0
20241212,183500,18282180970,8700,8700,8700,8700,0
20241212,183400,18282180970,8700,8700,8700,8700,0
20241212,183300,18282180970,8700,8700,8700,8700,0
20241212,183200,18282180970,8700,8700,8700,8700,0
20241212,183100,18282180970,8700,8700,8700,8700,0
20241212,183000,18282180970,8700,8700,8700,8700,0
20241212,182900,18282180970,8700,8700,8700,8700,0
20241212,182800,18282180970,8700,8700,8700,8700,0
20241212,182700,18282180970,8700,8700,8700,8700,0
20241212,182600,18282180970,8700,8700,8700,8700,0
20241212,182500,18282180970,8700,8700,8700,8700,0
20241212,182400,18282180970,8700,8700,8700,8700,0
20241212,182300,18282180970,8700,8700,8700,8700,0
20241212,182200,18282180970,8700,8700,8700,8700,0
20241212,182100,18282180970,8700,8700,8700,8700,0
20241212,182000,18282180970,8700,8700,8700,8700,69619
20241212,181900,18282180970,8700,8700,8700,8700,0
20241212,181800,18282180970,8700,8700,8700,8700,0
20241212,181700,18282180970,8700,8700,8700,8700,0
20241212,181600,18282180970,8700,8700,8700,8700,0
20241212,181500,18282180970,8700,8700,8700,8700,0
20241212,181400,18282180970,8700,8700,8700,8700,0
20241212,181300,18282180970,8700,8700,8700,8700,0
20241212,181200,18282180970,8700,8700,8700,8700,0
20241212,181100,18282180970,8700,8700,8700,8700,0
20241212,181000,18282180970,8700,8700,8700,8700,0
20241212,180900,18282180970,8700,8700,8700,8700,0
20241212,180800,18282180970,8700,8700,8700,8700,0
20241212,180700,18282180970,8700,8700,8700,8700,0
20241212,180600,18282180970,8700,8700,8700,8700,0
20241212,180500,18282180970,8700,8700,8700,8700,0
20241212,180400,18282180970,8700,8700,8700,8700,0
20241212,180300,18282180970,8700,8700,8700,8700,0
20241212,180200,18282180970,8700,8700,8700,8700,0
20241212,180100,18282180970,8700,8700,8700,8700,0
20241212,180000,18282180970,8700,8700,8700,8700,0
20241212,175900,18282180970,8700,8700,8700,8700,0
20241212,175800,18282180970,8700,8700,8700,8700,0
20241212,175700,18282180970,8700,8700,8700,8700,0
20241212,175600,18282180970,8700,8700,8700,8700,0
20241212,175500,18282180970,8700,8700,8700,8700,0
20241212,175400,18282180970,8700,8700,8700,8700,0
20241212,175300,18282180970,8700,8700,8700,8700,0
20241212,175200,18282180970,8700,8700,8700,8700,0
20241212,175100,18282180970,8700,8700,8700,8700,0
20241212,175000,18282180970,8700,8700,8700,8700,69619
20241212,174900,18282180970,8700,8700,8700,8700,0
20241212,174800,18282180970,8700,8700,8700,8700,0
20241212,174700,18282180970,8700,8700,8700,8700,0
20241212,174600,18282180970,8700,8700,8700,8700,0
20241212,174500,18282180970,8700,8700,8700,8700,0
20241212,174400,18282180970,8700,8700,8700,8700,0
20241212,174300,18282180970,8700,8700,8700,8700,0
20241212,174200,18282180970,8700,8700,8700,8700,0
20241212,174100,18282180970,8700,8700,8700,8700,0
20241212,174000,18282180970,8700,8700,8700,8700,0
20241212,173900,18282180970,8700,8700,8700,8700,0
20241212,173800,18282180970,8700,8700,8700,8700,0
20241212,173700,18282180970,8700,8700,8700,8700,0
20241212,173600,18282180970,8700,8700,8700,8700,0
20241212,173500,18282180970,8700,8700,8700,8700,0
20241212,173400,18282180970,8700,8700,8700,8700,0
20241212,173300,18282180970,8700,8700,8700,8700,0
20241212,173200,18282180970,8700,8700,8700,8700,0
20241212,173100,18282180970,8700,8700,8700,8700,0
20241212,173000,18282180970,8700,8700,8700,8700,0
20241212,172900,18282180970,8700,8700,8700,8700,0
20241212,172800,18282180970,8700,8700,8700,8700,0
20241212,172700,18282180970,8700,8700,8700,8700,0
20241212,172600,18282180970,8700,8700,8700,8700,0
20241212,172500,18282180970,8700,8700,8700,8700,0
20241212,172400,18282180970,8700,8700,8700,8700,0
20241212,172300,18282180970,8700,8700,8700,8700,0
20241212,172200,18282180970,8700,8700,8700,8700,0
20241212,172100,18282180970,8700,8700,8700,8700,0
20241212,172000,18282180970,8700,8700,8700,8700,69619
20241212,171900,18282180970,8700,8700,8700,8700,0
20241212,171800,18282180970,8700,8700,8700,8700,0
20241212,171700,18282180970,8700,8700,8700,8700,0
20241212,171600,18282180970,8700,8700,8700,8700,0
20241212,171500,18282180970,8700,8700,8700,8700,0
20241212,171400,18282180970,8700,8700,8700,8700,0
20241212,171300,18282180970,8700,8700,8700,8700,0
20241212,171200,18282180970,8700,8700,8700,8700,0
20241212,171100,18282180970,8700,8700,8700,8700,0
20241212,171000,18282180970,8700,8700,8700,8700,0
20241212,170900,18282180970,8700,8700,8700,8700,0
20241212,170800,18282180970,8700,8700,8700,8700,0
20241212,170700,18282180970,8700,8700,8700,8700,0
20241212,170600,18282180970,8700,8700,8700,8700,0
20241212,170500,18282180970,8700,8700,8700,8700,0
20241212,170400,18282180970,8700,8700,8700,8700,0
20241212,170300,18282180970,8700,8700,8700,8700,0
20241212,170200,18282180970,8700,8700,8700,8700,0
20241212,170100,18282180970,8700,8700,8700,8700,0
20241212,170000,18282180970,8700,8700,8700,8700,0
20241212,165900,18282180970,8700,8700,8700,8700,0
20241212,165800,18282180970,8700,8700,8700,8700,0
20241212,165700,18282180970,8700,8700,8700,8700,0
20241212,165600,18282180970,8700,8700,8700,8700,0
20241212,165500,18282180970,8700,8700,8700,8700,0
20241212,165400,18282180970,8700,8700,8700,8700,0
20241212,165300,18282180970,8700,8700,8700,8700,0
20241212,165200,18282180970,8700,8700,8700,8700,0
20241212,165100,18282180970,8700,8700,8700,8700,0
20241212,165000,18282180970,8700,8700,8700,8700,69619
20241212,164900,18282180970,8700,8700,8700,8700,0
20241212,164800,18282180970,8700,8700,8700,8700,0
20241212,164700,18282180970,8700,8700,8700,8700,0
20241212,164600,18282180970,8700,8700,8700,8700,0
20241212,164500,18282180970,8700,8700,8700,8700,0
20241212,164400,18282180970,8700,8700,8700,8700,0
20241212,164300,18282180970,8700,8700,8700,8700,0
20241212,164200,18282180970,8700,8700,8700,8700,0
20241212,164100,18282180970,8700,8700,8700,8700,0
20241212,164000,18282180970,8700,8700,8700,8700,0
20241212,163900,18282180970,8700,8700,8700,8700,0
20241212,163800,18282180970,8700,8700,8700,8700,0
20241212,163700,18282180970,8700,8700,8700,8700,0
20241212,163600,18282180970,8700,8700,8700,8700,0
20241212,163500,18282180970,8700,8700,8700,8700,0
20241212,163400,18282180970,8700,8700,8700,8700,0
20241212,163300,18282180970,8700,8700,8700,8700,0
20241212,163200,18282180970,8700,8700,8700,8700,0
20241212,163100,18282180970,8700,8700,8700,8700,0
20241212,163000,18282180970,8700,8700,8700,8700,0
20241212,162900,18282180970,8700,8700,8700,8700,0
20241212,162800,18282180970,8700,8700,8700,8700,0
20241212,162700,18282180970,8700,8700,8700,8700,0
20241212,162600,18282180970,8700,8700,8700,8700,0
20241212,162500,18282180970,8700,8700,8700,8700,0
20241212,162400,18282180970,8700,8700,8700,8700,0
20241212,162300,18282180970,8700,8700,8700,8700,0
20241212,162200,18282180970,8700,8700,8700,8700,0
20241212,162100,18282180970,8700,8700,8700,8700,0
20241212,162000,18282180970,8700,8700,8700,8700,69619
20241212,161900,18282180970,8700,8700,8700,8700,0
20241212,161800,18282180970,8700,8700,8700,8700,0
20241212,161700,18282180970,8700,8700,8700,8700,0
20241212,161600,18282180970,8700,8700,8700,8700,0
20241212,161500,18282180970,8700,8700,8700,8700,0
20241212,161400,18282180970,8700,8700,8700,8700,0
20241212,161300,18282180970,8700,8700,8700,8700,0
20241212,161200,18282180970,8700,8700,8700,8700,0
20241212,161100,18282180970,8700,8700,8700,8700,0
20241212,161000,18282180970,8700,8700,8700,8700,0
20241212,160900,18282180970,8700,8700,8700,8700,0
20241212,160800,18282180970,8700,8700,8700,8700,0
20241212,160700,18282180970,8700,8700,8700,8700,0
20241212,160600,18282180970,8700,8700,8700,8700,0
20241212,160500,18282180970,8700,8700,8700,8700,0
20241212,160400,18282180970,8700,8700,8700,8700,0
20241212,160300,18282180970,8700,8700,8700,8700,0
20241212,160200,18282180970,8700,8700,8700,8700,0
20241212,160100,18282180970,8700,8700,8700,8700,0
20241212,160000,18282180970,8700,8700,8700,8700,0
20241212,155900,18282180970,8700,8700,8700,8700,0
20241212,155800,18282180970,8700,8700,8700,8700,0
20241212,155700,18282180970,8700,8700,8700,8700,0
20241212,155600,18282180970,8700,8700,8700,8700,0
20241212,155500,18282180970,8700,8700,8700,8700,0
20241212,155400,18282180970,8700,8700,8700,8700,0
20241212,155300,18282180970,8700,8700,8700,8700,0
20241212,155200,18282180970,8700,8700,8700,8700,0
20241212,155100,18282180970,8700,8700,8700,8700,0
20241212,155000,18282180970,8700,8700,8700,8700,69619
20241212,154900,18282180970,8700,8700,8700,8700,0
20241212,154800,18282180970,8700,8700,8700,8700,0
20241212,154700,18282180970,8700,8700,8700,8700,0
20241212,154600,18282180970,8700,8700,8700,8700,0
20241212,154500,18282180970,8700,8700,8700,8700,0
20241212,154400,18282180970,8700,8700,8700,8700,0
20241212,154300,18282180970,8700,8700,8700,8700,0
20241212,154200,18282180970,8700,8700,8700,8700,0
20241212,154100,18282180970,8700,8700,8700,8700,0
20241212,154000,18282180970,8700,8700,8700,8700,0
20241212,153900,18282180970,8700,8700,8700,8700,0
20241212,153800,18282180970,8700,8700,8700,8700,0
20241212,153700,18282180970,8700,8700,8700,8700,0
20241212,153600,18282180970,8700,8700,8700,8700,0
20241212,153500,18282180970,8700,8700,8700,8700,0
20241212,153400,18282180970,8700,8700,8700,8700,0
20241212,153300,18282180970,8700,8700,8700,8700,0
20241212,153200,18282180970,8700,8700,8700,8700,0
20241212,153100,18282180970,8700,8700,8700,8700,0
20241212,153000,18282180970,8700,8700,8700,8700,69619
20241212,152900,17676495670,8580,8580,8580,8580,0
20241212,152800,17676495670,8580,8580,8580,8580,0
20241212,152700,17676495670,8580,8580,8580,8580,0
20241212,152600,17676495670,8580,8580,8580,8580,0
20241212,152500,17676495670,8580,8580,8580,8580,0
20241212,152400,17676495670,8580,8580,8580,8580,0
20241212,152300,17676495670,8580,8580,8580,8580,0
20241212,152200,17676495670,8580,8580,8580,8580,0
20241212,152100,17676495670,8580,8580,8580,8580,0
20241212,152000,17676495670,8580,8580,8580,8580,0
20241212,151900,17676495670,8580,8630,8680,8580,42597
20241212,151800,17308918440,8630,8650,8680,8600,26639
20241212,151700,17078952360,8650,8750,8760,8630,34042
20241212,151600,16782258270,8750,8560,8760,8530,69215
20241212,151500,16182479690,8530,8610,8620,8520,20981
20241212,151400,16002737530,8610,8600,8630,8560,26100
20241212,151300,15778292780,8600,8660,8670,8520,33993
20241212,151200,15485477470,8640,8630,8700,8610,81437
20241212,151100,14779493050,8620,8530,8650,8520,47337
20241212,151000,14372550850,8530,8520,8550,8460,23739
20241212,150900,14170079630,8510,8470,8540,8450,17617
20241212,150800,14020515420,8440,8540,8590,8430,46458
20241212,150700,13624339660,8570,8400,8570,8400,66876
20241212,150600,13056088360,8400,8400,8430,8360,19534
20241212,150500,12891930560,8390,8320,8400,8320,38153
20241212,150400,12573015020,8320,8280,8320,8260,10738
20241212,150300,12484021390,8290,8280,8300,8270,2583
20241212,150200,12462618370,8270,8320,8320,8250,9898
20241212,150100,12380710580,8330,8340,8350,8300,5802
20241212,150000,12332383240,8350,8240,8350,8240,22773
20241212,145900,12143371830,8250,8260,8290,8250,6238
20241212,145800,12091832120,8260,8240,8280,8230,10269
20241212,145700,12007090860,8240,8260,8300,8180,28027
20241212,145600,11777023630,8260,8380,8380,8260,14090
20241212,145500,11660042530,8380,8290,8380,8270,32627
20241212,145400,11388758160,8280,8350,8350,8270,19269
20241212,145300,11228499430,8340,8340,8370,8330,15208
20241212,145200,11101555510,8330,8290,8380,8260,24013
20241212,145100,10902212080,8290,8400,8430,8240,51749
20241212,145000,10470596870,8400,8360,8440,8300,47660
20241212,144900,10071094850,8360,8170,8450,8170,70690
20241212,144800,9482284260,8170,8140,8190,8130,6997
20241212,144700,9425202310,8130,8250,8250,8110,49834
20241212,144600,9017808930,8250,8190,8260,8160,32372
20241212,144500,8752180400,8190,8090,8230,8060,63706
20241212,144400,8232758490,8100,8090,8100,8060,37056
20241212,144300,7932903580,8020,8020,8020,8020,0
20241212,144200,7932903580,8020,7970,8020,7960,58231
20241212,144100,7467214650,7970,7970,7980,7960,5091
20241212,144000,7426627130,7970,7940,7980,7940,14209
20241212,143900,7313511540,7910,7910,7930,7890,4834
20241212,143800,7275278630,7920,7920,7920,7900,3826
20241212,143700,7245010860,7920,7920,7920,7910,705
20241212,143600,7239428830,7920,7910,7920,7900,2213
20241212,143500,7221919450,7900,7920,7920,7900,1632
20241212,143400,7209016190,7920,7920,7920,7900,572
20241212,143300,7204491610,7910,7900,7930,7900,1592
20241212,143200,7191907790,7900,7930,7940,7900,5291
20241212,143100,7149990530,7920,7950,7960,7920,2872
20241212,143000,7127193550,7950,7960,7980,7950,6872
20241212,142900,7072435240,7960,7960,7970,7940,10192
20241212,142800,6991354410,7960,7950,7960,7950,5921
20241212,142700,6944270570,7950,7950,7960,7950,8596
20241212,142600,6875898930,7950,7920,7950,7920,5707
20241212,142500,6830614820,7920,7880,7920,7880,5869
20241212,142400,6784253810,7880,7900,7900,7880,505
20241212,142300,6780272440,7880,7900,7900,7880,2027
20241212,142200,6764285830,7900,7880,7900,7880,1214
20241212,142100,6754718400,7880,7910,7910,7880,1507
20241212,142000,6742820380,7910,7910,7920,7900,286
20241212,141900,6740558820,7910,7930,7930,7910,8280
20241212,141800,6674950180,7930,7890,7930,7890,13114
20241212,141700,6571185330,7890,7870,7890,7870,3366
20241212,141600,6544648000,7870,7890,7890,7870,2031
20241212,141500,6528657460,7890,7880,7890,7880,3700
20241212,141400,6499482090,7880,7880,7890,7880,1823
20241212,141300,6485114880,7880,7890,7890,7880,3218
20241212,141200,6459743160,7890,7890,7900,7860,5975
20241212,141100,6412607440,7890,7880,7890,7860,9425
20241212,141000,6338353700,7870,7840,7880,7840,6688
20241212,140900,6285775130,7840,7840,7850,7840,1195
20241212,140800,6276405730,7830,7840,7840,7830,2466
20241212,140700,6257076410,7840,7840,7850,7840,1391
20241212,140600,6246165600,7840,7840,7840,7840,1002
20241212,140500,6238309920,7840,7850,7850,7820,1201
20241212,140400,6228902470,7850,7860,7860,7810,6420
20241212,140300,6178581070,7840,7840,7870,7840,6737
20241212,140200,6125678400,7840,7780,7840,7760,2574
20241212,140100,6105616970,7780,7820,7830,7780,2370
20241212,140000,6087130370,7820,7840,7850,7810,10180
20241212,135900,6007333920,7850,7810,7850,7810,5843
20241212,135800,5961532600,7820,7800,7820,7780,14774
20241212,135700,5846274250,7800,7770,7800,7750,16660
20241212,135600,5716560240,7770,7770,7770,7740,788
20241212,135500,5710459370,7740,7760,7760,7740,307
20241212,135400,5708078990,7770,7770,7770,7770,1
20241212,135300,5708071220,7740,7760,7760,7740,944
20241212,135200,5700754740,7770,7770,7770,7760,686
20241212,135100,5695424930,7770,7770,7770,7770,100
20241212,135000,5694647930,7770,7770,7770,7750,1275
20241212,134900,5684748720,7770,7770,7780,7770,1434
20241212,134800,5673600610,7780,7770,7780,7770,505
20241212,134700,5669676570,7770,7770,7770,7770,2425
20241212,134600,5650834320,7740,7770,7770,7740,310
20241212,134500,5648433720,7770,7760,7770,7750,209
20241212,134400,5646811880,7770,7730,7770,7720,432
20241212,134300,5643472430,7730,7740,7740,7730,1976
20241212,134200,5628194760,7750,7770,7770,7740,2387
20241212,134100,5609710950,7770,7740,7770,7740,988
20241212,134000,5602053310,7730,7740,7750,7730,131
20241212,133900,5601039480,7730,7710,7730,7710,1226
20241212,133800,5591585450,7710,7710,7710,7700,1691
20241212,133700,5578550340,7710,7710,7730,7710,398
20241212,133600,5575479820,7710,7730,7730,7710,827
20241212,133500,5569103450,7710,7700,7710,7700,156
20241212,133400,5567902100,7730,7740,7740,7700,382
20241212,133300,5564959190,7740,7710,7740,7710,256
20241212,133200,5562985400,7710,7700,7710,7700,4017
20241212,133100,5532038960,7710,7740,7750,7710,9874
20241212,133000,5455733820,7750,7770,7770,7740,4086
20241212,132900,5424081900,7780,7760,7780,7760,2184
20241212,132800,5407090480,7750,7760,7760,7750,144
20241212,132700,5405973160,7780,7750,7780,7740,964
20241212,132600,5398499290,7790,7790,7790,7730,23262
20241212,132500,5217889830,7790,7790,7790,7780,3507
20241212,132400,5190570550,7800,7790,7800,7790,4300
20241212,132300,5157073040,7800,7800,7800,7790,426
20241212,132200,5153750340,7800,7790,7800,7780,1337
20241212,132100,5143331740,7790,7790,7800,7790,5185
20241212,132000,5102939560,7790,7760,7800,7750,6624
20241212,131900,5051442380,7760,7770,7780,7760,1801
20241212,131800,5037462010,7770,7740,7780,7740,2122
20241212,131700,5021005430,7780,7780,7780,7740,13528
20241212,131600,4916161720,7760,7780,7780,7760,1691
20241212,131500,4903023350,7790,7790,7800,7780,2859
20241212,131400,4880748500,7790,7800,7800,7790,2676
20241212,131300,4859902260,7790,7790,7800,7780,4201
20241212,131200,4827186400,7780,7790,7790,7780,334
20241212,131100,4824587090,7790,7790,7800,7790,3733
20241212,131000,4795503740,7790,7760,7790,7760,4487
20241212,130900,4760592730,7760,7770,7770,7760,970
20241212,130800,4753059320,7770,7770,7770,7770,691
20241212,130700,4747690250,7770,7760,7770,7760,773
20241212,130600,4741691760,7750,7740,7750,7740,2520
20241212,130500,4722186380,7740,7760,7760,7740,4118
20241212,130400,4690268420,7760,7770,7770,7760,367
20241212,130300,4687418480,7760,7760,7760,7750,1216
20241212,130200,4677986330,7760,7740,7760,7740,3590
20241212,130100,4650151720,7750,7790,7790,7750,8138
20241212,130000,4587050370,7790,7780,7790,7760,11440
20241212,125900,4498039630,7780,7760,7790,7760,7763
20241212,125800,4437681020,7770,7730,7770,7730,14833
20241212,125700,4322741770,7740,7740,7750,7730,1015
20241212,125600,4314889400,7750,7730,7750,7730,1358
20241212,125500,4304379950,7730,7740,7740,7730,4735
20241212,125400,4267752980,7740,7750,7750,7740,1427
20241212,125300,4256705480,7750,7720,7750,7720,5697
20241212,125200,4212630110,7720,7720,7720,7720,885
20241212,125100,4205797910,7720,7730,7730,7720,620
20241212,125000,4201008930,7730,7720,7730,7720,562
20241212,124900,4196666080,7710,7710,7710,7710,254
20241212,124800,4194707740,7680,7710,7710,7680,1731
20241212,124700,4181385100,7700,7690,7700,7690,394
20241212,124600,4178351410,7690,7670,7700,7670,2914
20241212,124500,4155969530,7670,7680,7680,7670,269
20241212,124400,4153906220,7680,7660,7680,7650,2387
20241212,124300,4135610720,7670,7650,7670,7650,15
20241212,124200,4135495870,7650,7640,7650,7640,118
20241212,124100,4134593870,7650,7650,7660,7650,1374
20241212,124000,4124081270,7660,7660,7670,7660,1750
20241212,123900,4110676260,7670,7660,7670,7660,27
20241212,123800,4110469420,7670,7690,7690,7670,871
20241212,123700,4103782160,7670,7670,7670,7670,219
20241212,123600,4102102430,7690,7690,7690,7660,1834
20241212,123500,4088019520,7690,7690,7690,7690,55
20241212,123400,4087596570,7690,7690,7690,7690,9
20241212,123300,4087527360,7670,7670,7670,7670,0
20241212,123200,4087527360,7670,7670,7680,7670,875
20241212,123100,4080814110,7690,7680,7690,7670,730
20241212,123000,4075212370,7670,7670,7670,7670,127
20241212,122900,4074238280,7670,7700,7700,7670,515
20241212,122800,4070285200,7670,7700,7700,7670,1290
20241212,122700,4060386770,7680,7700,7700,7680,202
20241212,122600,4058835370,7720,7680,7720,7670,1349
20241212,122500,4048481540,7670,7710,7720,7670,3263
20241212,122400,4023406960,7690,7700,7710,7690,740
20241212,122300,4017706580,7710,7710,7710,7700,248
20241212,122200,4015795900,7700,7710,7710,7700,1925
20241212,122100,4000954510,7710,7700,7710,7700,140
20241212,122000,3999875200,7700,7720,7720,7700,1432
20241212,121900,3988829070,7720,7740,7740,7720,2792
20241212,121800,3967262490,7740,7720,7740,7720,1948
20241212,121700,3952198110,7720,7740,7740,7720,1174
20241212,121600,3943123250,7730,7720,7740,7720,3086
20241212,121500,3919255760,7730,7700,7730,7700,2369
20241212,121400,3900995570,7700,7690,7700,7690,707
20241212,121300,3895552470,7690,7650,7690,7650,4029
20241212,121200,3864628450,7650,7650,7650,7650,311
20241212,121100,3862249300,7650,7670,7670,7650,97
20241212,121000,3861506240,7670,7660,7670,7660,55
20241212,120900,3861084890,7650,7660,7660,7650,836
20241212,120800,3854688320,7660,7660,7660,7660,857
20241212,120700,3848123700,7660,7660,7660,7660,565
20241212,120600,3843795800,7670,7670,7670,7670,918
20241212,120500,3836754740,7670,7670,7680,7660,1872
20241212,120400,3822405980,7670,7660,7670,7660,421
20241212,120300,3819177820,7680,7660,7680,7660,1076
20241212,120200,3810927240,7670,7650,7670,7640,594
20241212,120100,3806384670,7640,7650,7650,7640,823
20241212,120000,3800090420,7650,7660,7660,7650,557
20241212,115900,3795829110,7660,7690,7690,7660,2134
20241212,115800,3779478770,7690,7690,7690,7690,51
20241212,115700,3779086580,7690,7660,7690,7660,101
20241212,115600,3778312890,7660,7650,7660,7650,220
20241212,115500,3776628190,7650,7660,7690,7650,1544
20241212,115400,3764814950,7650,7650,7660,7650,1066
20241212,115300,3756658740,7660,7670,7670,7660,3462
20241212,115200,3730121120,7670,7670,7670,7670,300
20241212,115100,3727820120,7670,7690,7690,7660,930
20241212,115000,3720686960,7680,7680,7680,7660,526
20241212,114900,3716649360,7660,7670,7680,7650,1658
20241212,114800,3703951900,7670,7670,7680,7670,891
20241212,114700,3697117920,7680,7690,7690,7670,351
20241212,114600,3694423840,7690,7680,7690,7680,339
20241212,114500,3691820300,7670,7700,7700,7670,4165
20241212,114400,3659848960,7690,7690,7690,7680,1041
20241212,114300,3651847670,7690,7680,7690,7680,1600
20241212,114200,3639559590,7680,7700,7700,7680,139
20241212,114100,3638491940,7680,7700,7700,7680,533
20241212,114000,3634394490,7700,7710,7710,7700,81
20241212,113900,3633770090,7710,7700,7710,7700,2757
20241212,113800,3612538330,7680,7690,7690,7680,292
20241212,113700,3610294550,7710,7700,7710,7700,622
20241212,113600,3605504540,7700,7710,7720,7700,5357
20241212,113500,3564246500,7710,7680,7710,7670,5341
20241212,113400,3523158220,7680,7670,7680,7670,476
20241212,113300,3519503300,7660,7670,7670,7660,87
20241212,113200,3518836340,7670,7680,7690,7670,593
20241212,113100,3514286070,7670,7650,7670,7650,1636
20241212,113000,3501751960,7650,7650,7650,7650,3
20241212,112900,3501729010,7640,7660,7660,7640,2109
20241212,112800,3485599160,7660,7660,7660,7660,4
20241212,112700,3485568520,7660,7670,7670,7660,981
20241212,112600,3478050700,7690,7690,7690,7690,0
20241212,112500,3478050700,7690,7690,7690,7690,46
20241212,112400,3477696960,7670,7690,7690,7670,919
20241212,112300,3470633730,7690,7670,7690,7670,458
20241212,112200,3467114310,7690,7700,7700,7690,702
20241212,112100,3461715910,7690,7690,7690,7690,152
20241212,112000,3460547030,7690,7660,7690,7660,1470
20241212,111900,3449245460,7690,7670,7690,7670,1287
20241212,111800,3439351020,7660,7650,7660,7650,80
20241212,111700,3438738920,7650,7670,7670,7650,329
20241212,111600,3436217570,7650,7650,7650,7650,23
20241212,111500,3436041620,7640,7640,7640,7640,538
20241212,111400,3431931300,7650,7670,7670,7650,1635
20241212,111300,3419415750,7670,7660,7670,7660,594
20241212,111200,3414865700,7660,7660,7670,7620,935
20241212,111100,3407725080,7680,7680,7680,7680,1
20241212,111000,3407717400,7650,7650,7650,7650,0
20241212,110900,3407717400,7650,7640,7660,7630,1488
20241212,110800,3396344490,7650,7630,7660,7630,678
20241212,110700,3391171270,7630,7650,7660,7630,2198
20241212,110600,3374379480,7640,7650,7660,7640,954
20241212,110500,3367080000,7660,7680,7680,7660,5062
20241212,110400,3328224920,7690,7690,7690,7680,214
20241212,110300,3326579290,7690,7690,7690,7680,706
20241212,110200,3321153710,7700,7690,7700,7680,512
20241212,110100,3317218830,7690,7710,7710,7690,810
20241212,110000,3310984080,7710,7710,7710,7710,211
20241212,105900,3309357270,7710,7700,7710,7700,258
20241212,105800,3307370320,7700,7730,7730,7700,861
20241212,105700,3300733910,7730,7710,7730,7710,2429
20241212,105600,3281978180,7710,7710,7710,7710,369
20241212,105500,3279133190,7710,7700,7710,7690,1052
20241212,105400,3271035420,7710,7710,7710,7710,301
20241212,105300,3268714710,7710,7720,7720,7710,3000
20241212,105200,3245565720,7730,7750,7750,7730,974
20241212,105100,3238035970,7750,7750,7760,7730,4124
20241212,105000,3206081490,7750,7740,7760,7730,4169
20241212,104900,3173788210,7740,7720,7740,7720,358
20241212,104800,3171023180,7720,7700,7720,7700,488
20241212,104700,3167260940,7710,7710,7710,7680,238
20241212,104600,3165432240,7680,7700,7700,7680,566
20241212,104500,3161081440,7710,7700,7710,7700,150
20241212,104400,3159925690,7700,7700,7710,7690,298
20241212,104300,3157631070,7700,7670,7700,7670,3281
20241212,104200,3132404230,7670,7680,7680,7670,69
20241212,104100,3131874990,7650,7660,7680,7650,774
20241212,104000,3125948040,7650,7650,7650,7650,4
20241212,103900,3125917440,7650,7660,7660,7650,122
20241212,103800,3124983640,7660,7650,7660,7650,19
20241212,103700,3124838250,7650,7660,7660,7650,1926
20241212,103600,3110104260,7660,7660,7660,7660,500
20241212,103500,3106274260,7660,7670,7670,7660,448
20241212,103400,3102841250,7670,7700,7700,7670,205
20241212,103300,3101262910,7700,7690,7700,7690,1419
20241212,103200,3090336950,7690,7630,7690,7630,5175
20241212,103100,3050720100,7640,7650,7650,7640,612
20241212,103000,3046042090,7650,7650,7650,7640,248
20241212,102900,3044144910,7650,7660,7660,7650,7832
20241212,102800,2984224260,7660,7660,7660,7660,204
20241212,102700,2982661620,7670,7670,7670,7670,160
20241212,102600,2981434420,7660,7660,7660,7660,960
20241212,102500,2974080820,7660,7650,7670,7650,2073
20241212,102400,2958205700,7670,7680,7680,7670,484
20241212,102300,2954490300,7680,7630,7680,7620,6541
20241212,102200,2904450340,7620,7630,7630,7590,2450
20241212,102100,2885810140,7630,7600,7630,7600,776
20241212,102000,2879905560,7620,7610,7630,7600,1205
20241212,101900,2870744220,7610,7610,7630,7600,1566
20241212,101800,2858832190,7610,7580,7610,7580,3504
20241212,101700,2832235100,7580,7620,7620,7580,4667
20241212,101600,2796772380,7620,7690,7690,7620,2261
20241212,101500,2779495610,7650,7660,7670,7620,5255
20241212,101400,2739347150,7660,7680,7680,7660,1934
20241212,101300,2724518090,7690,7700,7740,7690,1436
20241212,101200,2713467290,7700,7680,7700,7680,572
20241212,101100,2709068290,7700,7700,7700,7670,15792
20241212,101000,2587555610,7710,7740,7750,7710,3348
20241212,100900,2561661690,7740,7750,7750,7710,3663
20241212,100800,2533375730,7750,7790,7790,7720,5559
20241212,100700,2490212900,7780,7760,7790,7760,3524
20241212,100600,2462788290,7760,7800,7800,7740,11535
20241212,100500,2372982240,7800,7720,7800,7720,15774
20241212,100400,2250464760,7730,7710,7730,7690,5582
20241212,100300,2207443450,7720,7700,7730,7700,2704
20241212,100200,2186614020,7700,7750,7760,7700,6560
20241212,100100,2135905690,7760,7640,7770,7640,35571
20241212,100000,1861804010,7650,7640,7650,7640,3720
20241212,095900,1833368240,7640,7640,7640,7620,428
20241212,095800,1830098740,7640,7630,7650,7610,1150
20241212,095700,1821327530,7620,7640,7650,7620,2026
20241212,095600,1805843910,7640,7600,7650,7600,5207
20241212,095500,1766145470,7580,7600,7600,7580,2647
20241212,095400,1746069010,7610,7600,7610,7580,8976
20241212,095300,1677934630,7600,7600,7630,7580,3103
20241212,095200,1654360680,7600,7610,7610,7600,3722
20241212,095100,1626060340,7640,7650,7650,7610,3505
20241212,095000,1599281910,7650,7600,7650,7600,8676
20241212,094900,1533125870,7600,7600,7610,7580,11576
20241212,094800,1445299530,7600,7580,7600,7580,2887
20241212,094700,1423390080,7580,7590,7620,7570,8328
20241212,094600,1360124420,7590,7550,7630,7550,3416
20241212,094500,1334184030,7570,7620,7620,7550,7228
20241212,094400,1279436190,7620,7680,7710,7620,13561
20241212,094300,1175415100,7690,7560,7690,7560,19079
20241212,094200,1029510230,7570,7500,7570,7490,9492
20241212,094100,958150580,7500,7440,7500,7430,8904
20241212,094000,891662840,7430,7410,7450,7410,1723
20241212,093900,878838610,7400,7410,7440,7400,5290
20241212,093800,839607600,7430,7420,7430,7410,1243
20241212,093700,830392820,7420,7440,7440,7410,3773
20241212,093600,802380140,7440,7450,7460,7440,4093
20241212,093500,771878040,7450,7440,7450,7440,1896
20241212,093400,757755550,7440,7450,7450,7440,1929
20241212,093300,743399550,7450,7440,7450,7430,7458
20241212,093200,687917100,7440,7430,7440,7420,3567
20241212,093100,661436030,7440,7430,7440,7430,1921
20241212,093000,647160030,7420,7410,7420,7410,2031
20241212,092900,632095580,7410,7430,7430,7400,3278
20241212,092800,607792880,7430,7420,7430,7410,1248
20241212,092700,598537390,7420,7390,7420,7390,1803
20241212,092600,585180200,7390,7400,7410,7390,3418
20241212,092500,559880160,7390,7380,7400,7380,2700
20241212,092400,539919850,7390,7370,7390,7360,1786
20241212,092300,526754330,7380,7400,7400,7380,590
20241212,092200,522395590,7390,7370,7410,7370,2717
20241212,092100,502307790,7370,7370,7370,7350,1848
20241212,092000,488699060,7370,7390,7390,7350,1763
20241212,091900,475725540,7390,7360,7390,7360,681
20241212,091800,470701960,7360,7380,7380,7350,6932
20241212,091700,419722650,7380,7360,7390,7360,2384
20241212,091600,402131250,7350,7360,7390,7350,1182
20241212,091500,393428090,7360,7310,7360,7310,2202
20241212,091400,377285870,7320,7330,7330,7290,290
20241212,091300,375169560,7330,7300,7330,7300,2821
20241212,091200,354564050,7300,7310,7310,7300,1000
20241212,091100,347263930,7300,7270,7310,7270,2303
20241212,091000,330455370,7300,7300,7300,7260,988
20241212,090900,323277890,7260,7270,7300,7260,369
20241212,090800,320595710,7300,7280,7300,7270,474
20241212,090700,317146090,7280,7250,7280,7240,2773
20241212,090600,297063410,7240,7290,7290,7240,3821
20241212,090500,269367370,7250,7260,7300,7230,5059
20241212,090400,232719340,7250,7250,7270,7240,1153
20241212,090300,224356480,7250,7290,7290,7220,16379
20241212,090200,105526440,7290,7290,7310,7290,4561
20241212,090100,72248990,7270,7280,7280,7260,6994
20241212,090000,21395030,7280,7300,7350,7280,2931