KissMeData/102260/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,200400,361858585,3890,3890,3890,3890,2609
20241212,200300,361858585,3890,3890,3890,3890,0
20241212,200200,361858585,3890,3890,3890,3890,0
20241212,200100,361858585,3890,3890,3890,3890,0
20241212,200000,361858585,3890,3890,3890,3890,0
20241212,195900,361858585,3890,3890,3890,3890,0
20241212,195800,361858585,3890,3890,3890,3890,0
20241212,195700,361858585,3890,3890,3890,3890,0
20241212,195600,361858585,3890,3890,3890,3890,0
20241212,195500,361858585,3890,3890,3890,3890,0
20241212,195400,361858585,3890,3890,3890,3890,0
20241212,195300,361858585,3890,3890,3890,3890,0
20241212,195200,361858585,3890,3890,3890,3890,0
20241212,195100,361858585,3890,3890,3890,3890,0
20241212,195000,361858585,3890,3890,3890,3890,0
20241212,194900,361858585,3890,3890,3890,3890,0
20241212,194800,361858585,3890,3890,3890,3890,0
20241212,194700,361858585,3890,3890,3890,3890,0
20241212,194600,361858585,3890,3890,3890,3890,0
20241212,194500,361858585,3890,3890,3890,3890,0
20241212,194400,361858585,3890,3890,3890,3890,0
20241212,194300,361858585,3890,3890,3890,3890,0
20241212,194200,361858585,3890,3890,3890,3890,0
20241212,194100,361858585,3890,3890,3890,3890,0
20241212,194000,361858585,3890,3890,3890,3890,0
20241212,193900,361858585,3890,3890,3890,3890,0
20241212,193800,361858585,3890,3890,3890,3890,0
20241212,193700,361858585,3890,3890,3890,3890,0
20241212,193600,361858585,3890,3890,3890,3890,0
20241212,193500,361858585,3890,3890,3890,3890,0
20241212,193400,361858585,3890,3890,3890,3890,2609
20241212,193300,361858585,3890,3890,3890,3890,0
20241212,193200,361858585,3890,3890,3890,3890,0
20241212,193100,361858585,3890,3890,3890,3890,0
20241212,193000,361858585,3890,3890,3890,3890,0
20241212,192900,361858585,3890,3890,3890,3890,0
20241212,192800,361858585,3890,3890,3890,3890,0
20241212,192700,361858585,3890,3890,3890,3890,0
20241212,192600,361858585,3890,3890,3890,3890,0
20241212,192500,361858585,3890,3890,3890,3890,0
20241212,192400,361858585,3890,3890,3890,3890,0
20241212,192300,361858585,3890,3890,3890,3890,0
20241212,192200,361858585,3890,3890,3890,3890,0
20241212,192100,361858585,3890,3890,3890,3890,0
20241212,192000,361858585,3890,3890,3890,3890,0
20241212,191900,361858585,3890,3890,3890,3890,0
20241212,191800,361858585,3890,3890,3890,3890,0
20241212,191700,361858585,3890,3890,3890,3890,0
20241212,191600,361858585,3890,3890,3890,3890,0
20241212,191500,361858585,3890,3890,3890,3890,0
20241212,191400,361858585,3890,3890,3890,3890,0
20241212,191300,361858585,3890,3890,3890,3890,0
20241212,191200,361858585,3890,3890,3890,3890,0
20241212,191100,361858585,3890,3890,3890,3890,0
20241212,191000,361858585,3890,3890,3890,3890,0
20241212,190900,361858585,3890,3890,3890,3890,0
20241212,190800,361858585,3890,3890,3890,3890,0
20241212,190700,361858585,3890,3890,3890,3890,0
20241212,190600,361858585,3890,3890,3890,3890,0
20241212,190500,361858585,3890,3890,3890,3890,0
20241212,190400,361858585,3890,3890,3890,3890,2609
20241212,190300,361858585,3890,3890,3890,3890,0
20241212,190200,361858585,3890,3890,3890,3890,0
20241212,190100,361858585,3890,3890,3890,3890,0
20241212,190000,361858585,3890,3890,3890,3890,0
20241212,185900,361858585,3890,3890,3890,3890,0
20241212,185800,361858585,3890,3890,3890,3890,0
20241212,185700,361858585,3890,3890,3890,3890,0
20241212,185600,361858585,3890,3890,3890,3890,0
20241212,185500,361858585,3890,3890,3890,3890,0
20241212,185400,361858585,3890,3890,3890,3890,0
20241212,185300,361858585,3890,3890,3890,3890,0
20241212,185200,361858585,3890,3890,3890,3890,0
20241212,185100,361858585,3890,3890,3890,3890,0
20241212,185000,361858585,3890,3890,3890,3890,0
20241212,184900,361858585,3890,3890,3890,3890,0
20241212,184800,361858585,3890,3890,3890,3890,0
20241212,184700,361858585,3890,3890,3890,3890,0
20241212,184600,361858585,3890,3890,3890,3890,0
20241212,184500,361858585,3890,3890,3890,3890,0
20241212,184400,361858585,3890,3890,3890,3890,0
20241212,184300,361858585,3890,3890,3890,3890,0
20241212,184200,361858585,3890,3890,3890,3890,0
20241212,184100,361858585,3890,3890,3890,3890,0
20241212,184000,361858585,3890,3890,3890,3890,0
20241212,183900,361858585,3890,3890,3890,3890,0
20241212,183800,361858585,3890,3890,3890,3890,0
20241212,183700,361858585,3890,3890,3890,3890,0
20241212,183600,361858585,3890,3890,3890,3890,0
20241212,183500,361858585,3890,3890,3890,3890,0
20241212,183400,361858585,3890,3890,3890,3890,2609
20241212,183300,361858585,3890,3890,3890,3890,0
20241212,183200,361858585,3890,3890,3890,3890,0
20241212,183100,361858585,3890,3890,3890,3890,0
20241212,183000,361858585,3890,3890,3890,3890,0
20241212,182900,361858585,3890,3890,3890,3890,0
20241212,182800,361858585,3890,3890,3890,3890,0
20241212,182700,361858585,3890,3890,3890,3890,0
20241212,182600,361858585,3890,3890,3890,3890,0
20241212,182500,361858585,3890,3890,3890,3890,0
20241212,182400,361858585,3890,3890,3890,3890,0
20241212,182300,361858585,3890,3890,3890,3890,0
20241212,182200,361858585,3890,3890,3890,3890,0
20241212,182100,361858585,3890,3890,3890,3890,0
20241212,182000,361858585,3890,3890,3890,3890,0
20241212,181900,361858585,3890,3890,3890,3890,0
20241212,181800,361858585,3890,3890,3890,3890,0
20241212,181700,361858585,3890,3890,3890,3890,0
20241212,181600,361858585,3890,3890,3890,3890,0
20241212,181500,361858585,3890,3890,3890,3890,0
20241212,181400,361858585,3890,3890,3890,3890,0
20241212,181300,361858585,3890,3890,3890,3890,0
20241212,181200,361858585,3890,3890,3890,3890,0
20241212,181100,361858585,3890,3890,3890,3890,0
20241212,181000,361858585,3890,3890,3890,3890,0
20241212,180900,361858585,3890,3890,3890,3890,0
20241212,180800,361858585,3890,3890,3890,3890,0
20241212,180700,361858585,3890,3890,3890,3890,0
20241212,180600,361858585,3890,3890,3890,3890,0
20241212,180500,361858585,3890,3890,3890,3890,0
20241212,180400,361858585,3890,3890,3890,3890,2609
20241212,180300,361858585,3890,3890,3890,3890,0
20241212,180200,361858585,3890,3890,3890,3890,0
20241212,180100,361858585,3890,3890,3890,3890,0
20241212,180000,361858585,3890,3890,3890,3890,0
20241212,175900,361858585,3890,3890,3890,3890,0
20241212,175800,361858585,3890,3890,3890,3890,0
20241212,175700,361858585,3890,3890,3890,3890,0
20241212,175600,361858585,3890,3890,3890,3890,0
20241212,175500,361858585,3890,3890,3890,3890,0
20241212,175400,361858585,3890,3890,3890,3890,0
20241212,175300,361858585,3890,3890,3890,3890,0
20241212,175200,361858585,3890,3890,3890,3890,0
20241212,175100,361858585,3890,3890,3890,3890,0
20241212,175000,361858585,3890,3890,3890,3890,0
20241212,174900,361858585,3890,3890,3890,3890,0
20241212,174800,361858585,3890,3890,3890,3890,0
20241212,174700,361858585,3890,3890,3890,3890,0
20241212,174600,361858585,3890,3890,3890,3890,0
20241212,174500,361858585,3890,3890,3890,3890,0
20241212,174400,361858585,3890,3890,3890,3890,0
20241212,174300,361858585,3890,3890,3890,3890,0
20241212,174200,361858585,3890,3890,3890,3890,0
20241212,174100,361858585,3890,3890,3890,3890,0
20241212,174000,361858585,3890,3890,3890,3890,0
20241212,173900,361858585,3890,3890,3890,3890,0
20241212,173800,361858585,3890,3890,3890,3890,0
20241212,173700,361858585,3890,3890,3890,3890,0
20241212,173600,361858585,3890,3890,3890,3890,0
20241212,173500,361858585,3890,3890,3890,3890,0
20241212,173400,361858585,3890,3890,3890,3890,2609
20241212,173300,361858585,3890,3890,3890,3890,0
20241212,173200,361858585,3890,3890,3890,3890,0
20241212,173100,361858585,3890,3890,3890,3890,0
20241212,173000,361858585,3890,3890,3890,3890,0
20241212,172900,361858585,3890,3890,3890,3890,0
20241212,172800,361858585,3890,3890,3890,3890,0
20241212,172700,361858585,3890,3890,3890,3890,0
20241212,172600,361858585,3890,3890,3890,3890,0
20241212,172500,361858585,3890,3890,3890,3890,0
20241212,172400,361858585,3890,3890,3890,3890,0
20241212,172300,361858585,3890,3890,3890,3890,0
20241212,172200,361858585,3890,3890,3890,3890,0
20241212,172100,361858585,3890,3890,3890,3890,0
20241212,172000,361858585,3890,3890,3890,3890,0
20241212,171900,361858585,3890,3890,3890,3890,0
20241212,171800,361858585,3890,3890,3890,3890,0
20241212,171700,361858585,3890,3890,3890,3890,0
20241212,171600,361858585,3890,3890,3890,3890,0
20241212,171500,361858585,3890,3890,3890,3890,0
20241212,171400,361858585,3890,3890,3890,3890,0
20241212,171300,361858585,3890,3890,3890,3890,0
20241212,171200,361858585,3890,3890,3890,3890,0
20241212,171100,361858585,3890,3890,3890,3890,0
20241212,171000,361858585,3890,3890,3890,3890,0
20241212,170900,361858585,3890,3890,3890,3890,0
20241212,170800,361858585,3890,3890,3890,3890,0
20241212,170700,361858585,3890,3890,3890,3890,0
20241212,170600,361858585,3890,3890,3890,3890,0
20241212,170500,361858585,3890,3890,3890,3890,0
20241212,170400,361858585,3890,3890,3890,3890,2609
20241212,170300,361858585,3890,3890,3890,3890,0
20241212,170200,361858585,3890,3890,3890,3890,0
20241212,170100,361858585,3890,3890,3890,3890,0
20241212,170000,361858585,3890,3890,3890,3890,0
20241212,165900,361858585,3890,3890,3890,3890,0
20241212,165800,361858585,3890,3890,3890,3890,0
20241212,165700,361858585,3890,3890,3890,3890,0
20241212,165600,361858585,3890,3890,3890,3890,0
20241212,165500,361858585,3890,3890,3890,3890,0
20241212,165400,361858585,3890,3890,3890,3890,0
20241212,165300,361858585,3890,3890,3890,3890,0
20241212,165200,361858585,3890,3890,3890,3890,0
20241212,165100,361858585,3890,3890,3890,3890,0
20241212,165000,361858585,3890,3890,3890,3890,0
20241212,164900,361858585,3890,3890,3890,3890,0
20241212,164800,361858585,3890,3890,3890,3890,0
20241212,164700,361858585,3890,3890,3890,3890,0
20241212,164600,361858585,3890,3890,3890,3890,0
20241212,164500,361858585,3890,3890,3890,3890,0
20241212,164400,361858585,3890,3890,3890,3890,0
20241212,164300,361858585,3890,3890,3890,3890,0
20241212,164200,361858585,3890,3890,3890,3890,0
20241212,164100,361858585,3890,3890,3890,3890,0
20241212,164000,361858585,3890,3890,3890,3890,0
20241212,163900,361858585,3890,3890,3890,3890,0
20241212,163800,361858585,3890,3890,3890,3890,0
20241212,163700,361858585,3890,3890,3890,3890,0
20241212,163600,361858585,3890,3890,3890,3890,0
20241212,163500,361858585,3890,3890,3890,3890,0
20241212,163400,361858585,3890,3890,3890,3890,2609
20241212,163300,361858585,3890,3890,3890,3890,0
20241212,163200,361858585,3890,3890,3890,3890,0
20241212,163100,361858585,3890,3890,3890,3890,0
20241212,163000,361858585,3890,3890,3890,3890,0
20241212,162900,361858585,3890,3890,3890,3890,0
20241212,162800,361858585,3890,3890,3890,3890,0
20241212,162700,361858585,3890,3890,3890,3890,0
20241212,162600,361858585,3890,3890,3890,3890,0
20241212,162500,361858585,3890,3890,3890,3890,0
20241212,162400,361858585,3890,3890,3890,3890,0
20241212,162300,361858585,3890,3890,3890,3890,0
20241212,162200,361858585,3890,3890,3890,3890,0
20241212,162100,361858585,3890,3890,3890,3890,0
20241212,162000,361858585,3890,3890,3890,3890,0
20241212,161900,361858585,3890,3890,3890,3890,0
20241212,161800,361858585,3890,3890,3890,3890,0
20241212,161700,361858585,3890,3890,3890,3890,0
20241212,161600,361858585,3890,3890,3890,3890,0
20241212,161500,361858585,3890,3890,3890,3890,0
20241212,161400,361858585,3890,3890,3890,3890,0
20241212,161300,361858585,3890,3890,3890,3890,0
20241212,161200,361858585,3890,3890,3890,3890,0
20241212,161100,361858585,3890,3890,3890,3890,0
20241212,161000,361858585,3890,3890,3890,3890,0
20241212,160900,361858585,3890,3890,3890,3890,0
20241212,160800,361858585,3890,3890,3890,3890,0
20241212,160700,361858585,3890,3890,3890,3890,0
20241212,160600,361858585,3890,3890,3890,3890,0
20241212,160500,361858585,3890,3890,3890,3890,0
20241212,160400,361858585,3890,3890,3890,3890,2609
20241212,160300,361858585,3890,3890,3890,3890,0
20241212,160200,361858585,3890,3890,3890,3890,0
20241212,160100,361858585,3890,3890,3890,3890,0
20241212,160000,361858585,3890,3890,3890,3890,0
20241212,155900,361858585,3890,3890,3890,3890,0
20241212,155800,361858585,3890,3890,3890,3890,0
20241212,155700,361858585,3890,3890,3890,3890,0
20241212,155600,361858585,3890,3890,3890,3890,0
20241212,155500,361858585,3890,3890,3890,3890,0
20241212,155400,361858585,3890,3890,3890,3890,0
20241212,155300,361858585,3890,3890,3890,3890,0
20241212,155200,361858585,3890,3890,3890,3890,0
20241212,155100,361858585,3890,3890,3890,3890,0
20241212,155000,361858585,3890,3890,3890,3890,0
20241212,154900,361858585,3890,3890,3890,3890,0
20241212,154800,361858585,3890,3890,3890,3890,0
20241212,154700,361858585,3890,3890,3890,3890,0
20241212,154600,361858585,3890,3890,3890,3890,0
20241212,154500,361858585,3890,3890,3890,3890,0
20241212,154400,361858585,3890,3890,3890,3890,0
20241212,154300,361858585,3890,3890,3890,3890,0
20241212,154200,361858585,3890,3890,3890,3890,0
20241212,154100,361858585,3890,3890,3890,3890,0
20241212,154000,361858585,3890,3890,3890,3890,0
20241212,153900,361858585,3890,3890,3890,3890,0
20241212,153800,361858585,3890,3890,3890,3890,0
20241212,153700,361858585,3890,3890,3890,3890,0
20241212,153600,361858585,3890,3890,3890,3890,0
20241212,153500,361858585,3890,3890,3890,3890,0
20241212,153400,361858585,3890,3890,3890,3890,2609
20241212,153300,361858585,3890,3890,3890,3890,0
20241212,153200,361858585,3890,3890,3890,3890,0
20241212,153100,361858585,3890,3890,3890,3890,0
20241212,153000,361858585,3890,3890,3890,3890,2609
20241212,152900,351709575,3875,3875,3875,3875,0
20241212,152800,351709575,3875,3875,3875,3875,0
20241212,152700,351709575,3875,3875,3875,3875,0
20241212,152600,351709575,3875,3875,3875,3875,0
20241212,152500,351709575,3875,3875,3875,3875,0
20241212,152400,351709575,3875,3875,3875,3875,0
20241212,152300,351709575,3875,3875,3875,3875,0
20241212,152200,351709575,3875,3875,3875,3875,0
20241212,152100,351709575,3875,3875,3875,3875,0
20241212,152000,351709575,3875,3875,3875,3875,0
20241212,151900,351709575,3875,3875,3875,3865,340
20241212,151800,350395075,3865,3865,3865,3865,215
20241212,151700,349564100,3875,3875,3875,3865,48
20241212,151600,349378460,3870,3865,3870,3865,99
20241212,151500,348995805,3865,3870,3870,3865,172
20241212,151400,348330635,3870,3870,3870,3870,439
20241212,151300,346631705,3875,3870,3875,3870,144
20241212,151200,346074405,3870,3865,3875,3865,145
20241212,151100,345513705,3865,3875,3875,3865,100
20241212,151000,345127155,3865,3865,3865,3865,141
20241212,150900,344582190,3875,3860,3875,3860,164
20241212,150800,343948805,3860,3860,3875,3860,98
20241212,150700,343570465,3860,3870,3870,3860,142
20241212,150600,343021875,3870,3870,3870,3860,171
20241212,150500,342361405,3865,3865,3875,3855,150
20241212,150400,341782320,3855,3865,3865,3855,95
20241212,150300,341415955,3855,3860,3865,3855,250
20241212,150200,340450650,3860,3870,3870,3860,256
20241212,150100,339462370,3870,3875,3880,3870,179
20241212,150000,338768930,3875,3875,3875,3875,429
20241212,145900,337106555,3875,3875,3880,3875,147
20241212,145800,336536905,3875,3860,3875,3860,528
20241212,145700,334492555,3860,3865,3865,3860,94
20241212,145600,334129480,3855,3855,3865,3855,458
20241212,145500,332360720,3865,3855,3865,3855,202
20241212,145400,331580930,3855,3855,3865,3855,146
20241212,145300,331018060,3855,3865,3865,3855,198
20241212,145200,330254730,3855,3855,3855,3855,185
20241212,145100,329541555,3865,3860,3865,3860,53
20241212,145000,329336945,3860,3860,3870,3860,200
20241212,144900,328564365,3860,3860,3860,3860,138
20241212,144800,328031685,3870,3860,3870,3860,99
20241212,144700,327649505,3860,3860,3875,3860,99
20241212,144600,327267290,3860,3870,3870,3860,143
20241212,144500,326715270,3860,3860,3870,3860,187
20241212,144400,325992990,3870,3860,3870,3860,98
20241212,144300,325614670,3860,3860,3870,3860,346
20241212,144200,324277060,3860,3860,3860,3860,94
20241212,144100,323914220,3870,3860,3870,3860,146
20241212,144000,323350620,3860,3860,3870,3860,99
20241212,143900,322968430,3860,3860,3870,3860,145
20241212,143800,322408690,3860,3860,3860,3860,94
20241212,143700,322045850,3860,3860,3870,3860,189
20241212,143600,321316270,3870,3860,3870,3860,52
20241212,143500,321115500,3860,3875,3875,3860,144
20241212,143400,320559615,3870,3860,3870,3860,97
20241212,143300,320185175,3860,3860,3870,3860,144
20241212,143200,319629295,3865,3860,3870,3860,154
20241212,143100,319034245,3860,3860,3870,3860,394
20241212,143000,317510405,3860,3860,3870,3860,145
20241212,142900,316950665,3860,3860,3870,3860,99
20241212,142800,316568485,3860,3870,3870,3860,146
20241212,142700,316004875,3860,3860,3860,3860,94
20241212,142600,315642035,3860,3860,3870,3860,246
20241212,142500,314691425,3860,3870,3870,3860,99
20241212,142400,314309235,3860,3870,3875,3860,495
20241212,142300,312394255,3870,3860,3870,3860,98
20241212,142200,312015935,3860,3860,3870,3860,145
20241212,142100,311456195,3860,3870,3870,3860,99
20241212,142000,311074005,3860,3860,3860,3860,142
20241212,141900,310525885,3860,3860,3870,3860,190
20241212,141800,309792445,3870,3860,3870,3860,51
20241212,141700,309595545,3860,3870,3870,3860,141
20241212,141600,309051245,3870,3860,3870,3860,140
20241212,141500,308510835,3870,3850,3870,3850,253
20241212,141400,307534685,3850,3860,3860,3850,136
20241212,141300,307011045,3860,3870,3870,3860,99
20241212,141200,306628865,3870,3870,3875,3860,233
20241212,141100,305727980,3860,3860,3870,3860,142
20241212,141000,305179820,3860,3870,3870,3860,98
20241212,140900,304801500,3860,3860,3860,3860,141
20241212,140800,304257240,3860,3860,3860,3860,94
20241212,140700,303894400,3860,3870,3870,3860,1142
20241212,140600,299476280,3860,3860,3860,3860,178
20241212,140500,298789200,3875,3860,3875,3860,96
20241212,140400,298418615,3860,3850,3860,3850,303
20241212,140300,297249505,3850,3850,3850,3850,95
20241212,140200,296883755,3850,3845,3855,3845,331
20241212,140100,295609365,3845,3845,3845,3845,94
20241212,140000,295247935,3845,3845,3845,3845,141
20241212,135900,294705790,3845,3840,3845,3840,95
20241212,135800,294340755,3840,3840,3840,3840,141
20241212,135700,293799315,3840,3840,3840,3840,94
20241212,135600,293438355,3840,3840,3840,3840,141
20241212,135500,292896915,3840,3840,3840,3840,94
20241212,135400,292535955,3840,3840,3840,3840,142
20241212,135300,291990675,3840,3840,3840,3840,141
20241212,135200,291449235,3840,3840,3840,3840,94
20241212,135100,291088275,3840,3840,3840,3840,141
20241212,135000,290546835,3840,3840,3840,3840,95
20241212,134900,290182035,3850,3840,3850,3840,339
20241212,134800,288878295,3840,3840,3840,3840,94
20241212,134700,288517335,3840,3840,3840,3840,141
20241212,134600,287975895,3840,3840,3840,3840,95
20241212,134500,287611095,3840,3840,3850,3840,242
20241212,134400,286680805,3840,3840,3840,3840,94
20241212,134300,286319845,3840,3840,3840,3840,141
20241212,134200,285778405,3840,3850,3850,3840,97
20241212,134100,285405905,3840,3840,3840,3840,141
20241212,134000,284864465,3840,3845,3850,3835,849
20241212,133900,281600995,3835,3835,3835,3835,94
20241212,133800,281240505,3840,3840,3840,3835,142
20241212,133700,280695460,3840,3840,3840,3840,94
20241212,133600,280334500,3840,3840,3840,3840,141
20241212,133500,279793060,3840,3845,3845,3840,95
20241212,133400,279428255,3840,3840,3840,3840,178
20241212,133300,278744735,3840,3840,3840,3840,95
20241212,133200,278379935,3840,3840,3840,3840,141
20241212,133100,277838495,3840,3840,3840,3840,103
20241212,133000,277442975,3840,3840,3840,3840,159
20241212,132900,276832415,3840,3840,3840,3840,572
20241212,132800,274635935,3840,3840,3840,3840,162
20241212,132700,274013855,3840,3840,3840,3840,252
20241212,132600,273046175,3840,3840,3840,3840,185
20241212,132500,272335775,3840,3840,3840,3840,196
20241212,132400,271583135,3840,3840,3840,3840,148
20241212,132300,271014815,3840,3840,3840,3840,195
20241212,132200,270266015,3840,3840,3840,3840,148
20241212,132100,269697695,3840,3840,3840,3840,196
20241212,132000,268945055,3840,3840,3840,3840,148
20241212,131900,268376735,3840,3840,3840,3840,141
20241212,131800,267835295,3840,3840,3840,3840,94
20241212,131700,267474335,3840,3840,3840,3840,141
20241212,131600,266932895,3850,3840,3850,3840,309
20241212,131500,265744665,3840,3840,3840,3840,94
20241212,131400,265383705,3840,3840,3840,3840,141
20241212,131300,264842265,3840,3840,3840,3840,94
20241212,131200,264481305,3840,3840,3840,3840,142
20241212,131100,263936025,3840,3840,3840,3840,94
20241212,131000,263575065,3840,3840,3840,3840,141
20241212,130900,263033625,3840,3840,3850,3840,96
20241212,130800,262664975,3835,3840,3840,3835,291
20241212,130700,261548005,3840,3840,3840,3840,94
20241212,130600,261187045,3835,3835,3835,3835,141
20241212,130500,260646310,3835,3840,3840,3835,662
20241212,130400,258104700,3840,3835,3840,3835,105
20241212,130300,257701970,3835,3835,3835,3835,142
20241212,130200,257157400,3835,3835,3835,3835,94
20241212,130100,256796910,3835,3835,3835,3835,141
20241212,130000,256256175,3835,3835,3835,3835,94
20241212,125900,255895685,3835,3835,3840,3835,327
20241212,125800,254640715,3835,3835,3835,3835,94
20241212,125700,254280225,3835,3835,3835,3835,241
20241212,125600,253355990,3835,3835,3835,3835,94
20241212,125500,252995500,3835,3845,3845,3835,142
20241212,125400,252450765,3840,3840,3840,3840,94
20241212,125300,252089805,3840,3840,3840,3840,641
20241212,125200,249628365,3840,3840,3840,3840,94
20241212,125100,249267405,3840,3840,3840,3840,142
20241212,125000,248722125,3840,3840,3840,3840,141
20241212,124900,248180685,3840,3840,3840,3840,94
20241212,124800,247819725,3840,3840,3840,3840,141
20241212,124700,247278285,3850,3845,3850,3840,670
20241212,124600,244701760,3840,3845,3845,3840,142
20241212,124500,244156200,3845,3845,3845,3845,94
20241212,124400,243794770,3845,3845,3845,3845,141
20241212,124300,243252625,3845,3850,3850,3845,151
20241212,124200,242671745,3850,3845,3850,3845,212
20241212,124100,241856255,3845,3845,3845,3845,94
20241212,124000,241494825,3845,3840,3845,3840,141
20241212,123900,240953150,3840,3840,3850,3840,122
20241212,123800,240484390,3840,3840,3850,3840,236
20241212,123700,239577650,3845,3840,3850,3840,184
20241212,123600,238870545,3840,3840,3840,3840,94
20241212,123500,238509585,3840,3840,3840,3840,141
20241212,123400,237968145,3840,3840,3840,3840,95
20241212,123300,237603345,3840,3840,3840,3840,141
20241212,123200,237061905,3840,3840,3840,3840,94
20241212,123100,236700945,3840,3840,3840,3840,141
20241212,123000,236159505,3840,3840,3840,3840,94
20241212,122900,235798545,3840,3840,3845,3840,143
20241212,122800,235249410,3840,3840,3840,3840,94
20241212,122700,234888450,3840,3840,3840,3840,141
20241212,122600,234347010,3840,3840,3840,3840,94
20241212,122500,233986050,3840,3840,3840,3840,142
20241212,122400,233440770,3840,3845,3845,3840,153
20241212,122300,232852720,3845,3845,3845,3845,94
20241212,122200,232491290,3845,3845,3845,3845,915
20241212,122100,228973115,3845,3845,3845,3845,95
20241212,122000,228607840,3845,3845,3845,3845,141
20241212,121900,228065695,3850,3850,3850,3850,1437
20241212,121800,222533245,3850,3850,3850,3850,141
20241212,121700,221990395,3850,3850,3850,3850,94
20241212,121600,221628495,3850,3850,3855,3850,180
20241212,121500,220935490,3850,3850,3850,3850,94
20241212,121400,220573590,3850,3850,3850,3850,141
20241212,121300,220030740,3850,3850,3850,3850,141
20241212,121200,219487890,3850,3850,3850,3850,95
20241212,121100,219122140,3850,3850,3855,3850,144
20241212,121000,218567730,3850,3850,3850,3850,94
20241212,120900,218205830,3850,3855,3855,3850,2120
20241212,120800,210033465,3855,3855,3855,3855,95
20241212,120700,209667240,3855,3855,3855,3855,141
20241212,120600,209123685,3855,3855,3855,3855,94
20241212,120500,208761315,3855,3855,3855,3855,178
20241212,120400,208075125,3855,3855,3855,3855,95
20241212,120300,207708900,3855,3855,3855,3855,141
20241212,120200,207165345,3865,3860,3865,3855,2091
20241212,120100,199093690,3860,3860,3860,3860,178
20241212,120000,198406610,3860,3860,3860,3860,142
20241212,115900,197858490,3870,3870,3870,3870,0
20241212,115800,197858490,3870,3870,3870,3870,0
20241212,115700,197858490,3870,3870,3870,3870,0
20241212,115600,197858490,3870,3870,3870,3870,0
20241212,115500,197858490,3870,3870,3870,3870,0
20241212,115400,197858490,3870,3870,3870,3870,0
20241212,115300,197858490,3870,3870,3870,3870,0
20241212,115200,197858490,3870,3870,3870,3870,124
20241212,115100,197378610,3865,3865,3865,3865,1591
20241212,115000,191229395,3870,3870,3870,3870,0
20241212,114900,191229395,3870,3870,3870,3870,0
20241212,114800,191229395,3870,3870,3870,3870,0
20241212,114700,191229395,3870,3870,3870,3870,0
20241212,114600,191229395,3870,3870,3870,3870,0
20241212,114500,191229395,3870,3870,3870,3870,0
20241212,114400,191229395,3870,3870,3870,3870,27
20241212,114300,191124905,3865,3865,3865,3865,0
20241212,114200,191124905,3865,3865,3865,3865,0
20241212,114100,191124905,3865,3865,3865,3865,397
20241212,114000,189590500,3865,3865,3865,3865,37
20241212,113900,189447495,3865,3865,3865,3865,0
20241212,113800,189447495,3865,3865,3865,3865,0
20241212,113700,189447495,3865,3865,3865,3865,0
20241212,113600,189447495,3865,3865,3865,3865,0
20241212,113500,189447495,3865,3865,3865,3865,0
20241212,113400,189447495,3865,3865,3865,3865,0
20241212,113300,189447495,3865,3865,3865,3865,0
20241212,113200,189447495,3865,3865,3865,3865,183
20241212,113100,188740200,3865,3865,3865,3865,373
20241212,113000,187298555,3875,3875,3875,3875,1
20241212,112900,187294680,3875,3875,3875,3875,0
20241212,112800,187294680,3875,3875,3875,3875,0
20241212,112700,187294680,3875,3875,3875,3875,0
20241212,112600,187294680,3875,3875,3875,3875,0
20241212,112500,187294680,3875,3875,3875,3875,0
20241212,112400,187294680,3875,3875,3875,3875,5
20241212,112300,187275305,3875,3875,3875,3875,0
20241212,112200,187275305,3875,3875,3875,3875,0
20241212,112100,187275305,3875,3875,3875,3875,25
20241212,112000,187178430,3865,3865,3865,3865,30
20241212,111900,187062480,3865,3865,3865,3865,20
20241212,111800,186985180,3865,3865,3865,3865,20
20241212,111700,186907880,3880,3880,3880,3880,0
20241212,111600,186907880,3880,3880,3880,3880,0
20241212,111500,186907880,3880,3880,3880,3880,0
20241212,111400,186907880,3880,3870,3880,3870,324
20241212,111300,185653975,3865,3865,3865,3865,0
20241212,111200,185653975,3865,3865,3865,3865,0
20241212,111100,185653975,3865,3865,3865,3865,20
20241212,111000,185576675,3865,3865,3865,3865,0
20241212,110900,185576675,3865,3865,3865,3865,0
20241212,110800,185576675,3865,3865,3865,3865,0
20241212,110700,185576675,3865,3865,3865,3865,0
20241212,110600,185576675,3865,3865,3865,3865,0
20241212,110500,185576675,3865,3865,3865,3865,0
20241212,110400,185576675,3865,3865,3865,3865,0
20241212,110300,185576675,3865,3865,3865,3865,724
20241212,110200,182778415,3865,3865,3865,3865,0
20241212,110100,182778415,3865,3870,3870,3865,151
20241212,110000,182194795,3870,3870,3870,3870,0
20241212,105900,182194795,3870,3870,3870,3870,0
20241212,105800,182194795,3870,3870,3870,3870,0
20241212,105700,182194795,3870,3870,3870,3870,0
20241212,105600,182194795,3870,3870,3870,3870,5
20241212,105500,182175445,3870,3870,3870,3870,0
20241212,105400,182175445,3870,3870,3870,3870,26
20241212,105300,182074825,3875,3875,3875,3875,0
20241212,105200,182074825,3875,3875,3875,3875,0
20241212,105100,182074825,3875,3875,3875,3875,0
20241212,105000,182074825,3875,3875,3875,3875,0
20241212,104900,182074825,3875,3875,3875,3875,20
20241212,104800,181997325,3865,3865,3865,3865,0
20241212,104700,181997325,3865,3865,3865,3865,0
20241212,104600,181997325,3865,3865,3865,3865,0
20241212,104500,181997325,3865,3865,3865,3865,0
20241212,104400,181997325,3865,3875,3875,3865,331
20241212,104300,180716640,3875,3875,3875,3875,0
20241212,104200,180716640,3875,3875,3875,3875,0
20241212,104100,180716640,3875,3875,3875,3875,331
20241212,104000,179434015,3875,3875,3875,3875,0
20241212,103900,179434015,3875,3875,3875,3875,0
20241212,103800,179434015,3875,3875,3875,3875,0
20241212,103700,179434015,3875,3875,3875,3875,0
20241212,103600,179434015,3875,3875,3875,3875,1
20241212,103500,179430140,3875,3875,3875,3875,5
20241212,103400,179410765,3875,3875,3875,3865,484
20241212,103300,177535595,3875,3875,3875,3875,0
20241212,103200,177535595,3875,3875,3875,3875,0
20241212,103100,177535595,3875,3875,3875,3875,405
20241212,103000,175966220,3885,3885,3885,3885,3
20241212,102900,175954565,3880,3880,3880,3880,1
20241212,102800,175950685,3880,3880,3880,3880,0
20241212,102700,175950685,3880,3880,3880,3875,459
20241212,102600,174172040,3875,3875,3875,3875,553
20241212,102500,172029165,3875,3875,3875,3875,0
20241212,102400,172029165,3875,3875,3875,3875,1
20241212,102300,172025290,3875,3875,3875,3875,1
20241212,102200,172021415,3865,3865,3865,3865,0
20241212,102100,172021415,3865,3865,3865,3865,0
20241212,102000,172021415,3865,3865,3865,3865,0
20241212,101900,172021415,3865,3865,3865,3865,0
20241212,101800,172021415,3865,3865,3865,3865,0
20241212,101700,172021415,3865,3875,3875,3865,5
20241212,101600,172002080,3875,3875,3875,3875,28
20241212,101500,171893580,3870,3870,3870,3870,0
20241212,101400,171893580,3870,3870,3870,3870,0
20241212,101300,171893580,3870,3865,3870,3865,304
20241212,101200,170717115,3865,3870,3870,3865,205
20241212,101100,169923790,3870,3870,3870,3870,2
20241212,101000,169916050,3865,3865,3865,3865,1
20241212,100900,169912185,3870,3870,3870,3870,0
20241212,100800,169912185,3870,3870,3870,3870,0
20241212,100700,169912185,3870,3870,3870,3870,0
20241212,100600,169912185,3870,3870,3870,3870,0
20241212,100500,169912185,3870,3870,3870,3870,2
20241212,100400,169904445,3870,3870,3870,3870,2
20241212,100300,169896705,3865,3865,3865,3865,2
20241212,100200,169888975,3865,3865,3865,3865,0
20241212,100100,169888975,3865,3865,3865,3865,0
20241212,100000,169888975,3865,3860,3865,3860,1308
20241212,095900,164840080,3855,3855,3855,3855,1
20241212,095800,164836225,3855,3855,3855,3855,81
20241212,095700,164523970,3865,3865,3865,3865,60
20241212,095600,164292070,3865,3865,3865,3865,0
20241212,095500,164292070,3865,3865,3865,3865,26
20241212,095400,164191580,3855,3855,3855,3855,0
20241212,095300,164191580,3855,3855,3855,3855,10
20241212,095200,164153030,3855,3855,3855,3855,0
20241212,095100,164153030,3855,3870,3870,3855,7431
20241212,095000,135443720,3870,3870,3870,3870,0
20241212,094900,135443720,3870,3870,3870,3870,0
20241212,094800,135443720,3870,3870,3870,3870,0
20241212,094700,135443720,3870,3870,3870,3870,120
20241212,094600,134979320,3870,3870,3870,3870,0
20241212,094500,134979320,3870,3870,3870,3870,0
20241212,094400,134979320,3870,3870,3870,3870,57
20241212,094300,134758730,3870,3870,3870,3870,446
20241212,094200,133032710,3880,3880,3880,3880,0
20241212,094100,133032710,3880,3880,3880,3880,12
20241212,094000,132986150,3880,3880,3880,3880,0
20241212,093900,132986150,3880,3880,3880,3880,13
20241212,093800,132935710,3880,3880,3880,3880,1
20241212,093700,132931830,3880,3880,3880,3880,0
20241212,093600,132931830,3880,3880,3880,3880,0
20241212,093500,132931830,3880,3880,3880,3880,0
20241212,093400,132931830,3880,3880,3880,3880,0
20241212,093300,132931830,3880,3880,3880,3880,3
20241212,093200,132920190,3880,3880,3880,3880,2
20241212,093100,132912430,3880,3880,3880,3880,162
20241212,093000,132283870,3880,3880,3880,3880,0
20241212,092900,132283870,3880,3880,3880,3880,0
20241212,092800,132283870,3880,3880,3880,3880,0
20241212,092700,132283870,3880,3880,3880,3880,1007
20241212,092600,128376710,3880,3880,3880,3880,2
20241212,092500,128368950,3885,3875,3885,3875,2003
20241212,092400,120587335,3875,3875,3875,3875,1
20241212,092300,120583460,3880,3880,3880,3880,0
20241212,092200,120583460,3880,3875,3880,3875,2003
20241212,092100,112821820,3875,3875,3885,3875,10618
20241212,092000,71657060,3875,3870,3875,3870,6806
20241212,091900,45317790,3865,3880,3880,3860,4906
20241212,091800,26338315,3880,3880,3880,3880,0
20241212,091700,26338315,3880,3880,3880,3880,312
20241212,091600,25127755,3880,3895,3895,3880,1691
20241212,091500,18566645,3880,3880,3880,3880,0
20241212,091400,18566645,3880,3890,3890,3880,3000
20241212,091300,6923125,3895,3895,3895,3895,143
20241212,091200,6366140,3895,3890,3895,3890,814
20241212,091100,3195700,3890,3890,3890,3890,32
20241212,091000,3071220,3895,3895,3895,3895,0
20241212,090900,3071220,3895,3895,3895,3895,0
20241212,090800,3071220,3895,3895,3895,3895,0
20241212,090700,3071220,3895,3895,3895,3895,3
20241212,090600,3059535,3895,3895,3895,3895,0
20241212,090500,3059535,3895,3895,3895,3895,25
20241212,090400,2962160,3895,3895,3895,3895,160
20241212,090300,2338960,3890,3890,3890,3890,0
20241212,090200,2338960,3890,3890,3890,3890,100
20241212,090100,1949960,3890,3890,3890,3890,0
20241212,090000,1949960,3890,3900,3900,3890,500