KissMeData/115440/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,200900,7956615530,7120,7120,7120,7120,9440
20241212,200800,7956615530,7120,7120,7120,7120,0
20241212,200700,7956615530,7120,7120,7120,7120,0
20241212,200600,7956615530,7120,7120,7120,7120,0
20241212,200500,7956615530,7120,7120,7120,7120,0
20241212,200400,7956615530,7120,7120,7120,7120,0
20241212,200300,7956615530,7120,7120,7120,7120,0
20241212,200200,7956615530,7120,7120,7120,7120,0
20241212,200100,7956615530,7120,7120,7120,7120,0
20241212,200000,7956615530,7120,7120,7120,7120,0
20241212,195900,7956615530,7120,7120,7120,7120,0
20241212,195800,7956615530,7120,7120,7120,7120,0
20241212,195700,7956615530,7120,7120,7120,7120,0
20241212,195600,7956615530,7120,7120,7120,7120,0
20241212,195500,7956615530,7120,7120,7120,7120,0
20241212,195400,7956615530,7120,7120,7120,7120,0
20241212,195300,7956615530,7120,7120,7120,7120,0
20241212,195200,7956615530,7120,7120,7120,7120,0
20241212,195100,7956615530,7120,7120,7120,7120,0
20241212,195000,7956615530,7120,7120,7120,7120,0
20241212,194900,7956615530,7120,7120,7120,7120,0
20241212,194800,7956615530,7120,7120,7120,7120,0
20241212,194700,7956615530,7120,7120,7120,7120,0
20241212,194600,7956615530,7120,7120,7120,7120,0
20241212,194500,7956615530,7120,7120,7120,7120,0
20241212,194400,7956615530,7120,7120,7120,7120,0
20241212,194300,7956615530,7120,7120,7120,7120,0
20241212,194200,7956615530,7120,7120,7120,7120,0
20241212,194100,7956615530,7120,7120,7120,7120,0
20241212,194000,7956615530,7120,7120,7120,7120,0
20241212,193900,7956615530,7120,7120,7120,7120,9440
20241212,193800,7956615530,7120,7120,7120,7120,0
20241212,193700,7956615530,7120,7120,7120,7120,0
20241212,193600,7956615530,7120,7120,7120,7120,0
20241212,193500,7956615530,7120,7120,7120,7120,0
20241212,193400,7956615530,7120,7120,7120,7120,0
20241212,193300,7956615530,7120,7120,7120,7120,0
20241212,193200,7956615530,7120,7120,7120,7120,0
20241212,193100,7956615530,7120,7120,7120,7120,0
20241212,193000,7956615530,7120,7120,7120,7120,0
20241212,192900,7956615530,7120,7120,7120,7120,0
20241212,192800,7956615530,7120,7120,7120,7120,0
20241212,192700,7956615530,7120,7120,7120,7120,0
20241212,192600,7956615530,7120,7120,7120,7120,0
20241212,192500,7956615530,7120,7120,7120,7120,0
20241212,192400,7956615530,7120,7120,7120,7120,0
20241212,192300,7956615530,7120,7120,7120,7120,0
20241212,192200,7956615530,7120,7120,7120,7120,0
20241212,192100,7956615530,7120,7120,7120,7120,0
20241212,192000,7956615530,7120,7120,7120,7120,0
20241212,191900,7956615530,7120,7120,7120,7120,0
20241212,191800,7956615530,7120,7120,7120,7120,0
20241212,191700,7956615530,7120,7120,7120,7120,0
20241212,191600,7956615530,7120,7120,7120,7120,0
20241212,191500,7956615530,7120,7120,7120,7120,0
20241212,191400,7956615530,7120,7120,7120,7120,0
20241212,191300,7956615530,7120,7120,7120,7120,0
20241212,191200,7956615530,7120,7120,7120,7120,0
20241212,191100,7956615530,7120,7120,7120,7120,0
20241212,191000,7956615530,7120,7120,7120,7120,0
20241212,190900,7956615530,7120,7120,7120,7120,9440
20241212,190800,7956615530,7120,7120,7120,7120,0
20241212,190700,7956615530,7120,7120,7120,7120,0
20241212,190600,7956615530,7120,7120,7120,7120,0
20241212,190500,7956615530,7120,7120,7120,7120,0
20241212,190400,7956615530,7120,7120,7120,7120,0
20241212,190300,7956615530,7120,7120,7120,7120,0
20241212,190200,7956615530,7120,7120,7120,7120,0
20241212,190100,7956615530,7120,7120,7120,7120,0
20241212,190000,7956615530,7120,7120,7120,7120,0
20241212,185900,7956615530,7120,7120,7120,7120,0
20241212,185800,7956615530,7120,7120,7120,7120,0
20241212,185700,7956615530,7120,7120,7120,7120,0
20241212,185600,7956615530,7120,7120,7120,7120,0
20241212,185500,7956615530,7120,7120,7120,7120,0
20241212,185400,7956615530,7120,7120,7120,7120,0
20241212,185300,7956615530,7120,7120,7120,7120,0
20241212,185200,7956615530,7120,7120,7120,7120,0
20241212,185100,7956615530,7120,7120,7120,7120,0
20241212,185000,7956615530,7120,7120,7120,7120,0
20241212,184900,7956615530,7120,7120,7120,7120,0
20241212,184800,7956615530,7120,7120,7120,7120,0
20241212,184700,7956615530,7120,7120,7120,7120,0
20241212,184600,7956615530,7120,7120,7120,7120,0
20241212,184500,7956615530,7120,7120,7120,7120,0
20241212,184400,7956615530,7120,7120,7120,7120,0
20241212,184300,7956615530,7120,7120,7120,7120,0
20241212,184200,7956615530,7120,7120,7120,7120,0
20241212,184100,7956615530,7120,7120,7120,7120,0
20241212,184000,7956615530,7120,7120,7120,7120,0
20241212,183900,7956615530,7120,7120,7120,7120,9440
20241212,183800,7956615530,7120,7120,7120,7120,0
20241212,183700,7956615530,7120,7120,7120,7120,0
20241212,183600,7956615530,7120,7120,7120,7120,0
20241212,183500,7956615530,7120,7120,7120,7120,0
20241212,183400,7956615530,7120,7120,7120,7120,0
20241212,183300,7956615530,7120,7120,7120,7120,0
20241212,183200,7956615530,7120,7120,7120,7120,0
20241212,183100,7956615530,7120,7120,7120,7120,0
20241212,183000,7956615530,7120,7120,7120,7120,0
20241212,182900,7956615530,7120,7120,7120,7120,0
20241212,182800,7956615530,7120,7120,7120,7120,0
20241212,182700,7956615530,7120,7120,7120,7120,0
20241212,182600,7956615530,7120,7120,7120,7120,0
20241212,182500,7956615530,7120,7120,7120,7120,0
20241212,182400,7956615530,7120,7120,7120,7120,0
20241212,182300,7956615530,7120,7120,7120,7120,0
20241212,182200,7956615530,7120,7120,7120,7120,0
20241212,182100,7956615530,7120,7120,7120,7120,0
20241212,182000,7956615530,7120,7120,7120,7120,0
20241212,181900,7956615530,7120,7120,7120,7120,0
20241212,181800,7956615530,7120,7120,7120,7120,0
20241212,181700,7956615530,7120,7120,7120,7120,0
20241212,181600,7956615530,7120,7120,7120,7120,0
20241212,181500,7956615530,7120,7120,7120,7120,0
20241212,181400,7956615530,7120,7120,7120,7120,0
20241212,181300,7956615530,7120,7120,7120,7120,0
20241212,181200,7956615530,7120,7120,7120,7120,0
20241212,181100,7956615530,7120,7120,7120,7120,0
20241212,181000,7956615530,7120,7120,7120,7120,0
20241212,180900,7956615530,7120,7120,7120,7120,9440
20241212,180800,7956615530,7120,7120,7120,7120,0
20241212,180700,7956615530,7120,7120,7120,7120,0
20241212,180600,7956615530,7120,7120,7120,7120,0
20241212,180500,7956615530,7120,7120,7120,7120,0
20241212,180400,7956615530,7120,7120,7120,7120,0
20241212,180300,7956615530,7120,7120,7120,7120,0
20241212,180200,7956615530,7120,7120,7120,7120,0
20241212,180100,7956615530,7120,7120,7120,7120,0
20241212,180000,7956615530,7120,7120,7120,7120,0
20241212,175900,7956615530,7120,7120,7120,7120,0
20241212,175800,7956615530,7120,7120,7120,7120,0
20241212,175700,7956615530,7120,7120,7120,7120,0
20241212,175600,7956615530,7120,7120,7120,7120,0
20241212,175500,7956615530,7120,7120,7120,7120,0
20241212,175400,7956615530,7120,7120,7120,7120,0
20241212,175300,7956615530,7120,7120,7120,7120,0
20241212,175200,7956615530,7120,7120,7120,7120,0
20241212,175100,7956615530,7120,7120,7120,7120,0
20241212,175000,7956615530,7120,7120,7120,7120,0
20241212,174900,7956615530,7120,7120,7120,7120,0
20241212,174800,7956615530,7120,7120,7120,7120,0
20241212,174700,7956615530,7120,7120,7120,7120,0
20241212,174600,7956615530,7120,7120,7120,7120,0
20241212,174500,7956615530,7120,7120,7120,7120,0
20241212,174400,7956615530,7120,7120,7120,7120,0
20241212,174300,7956615530,7120,7120,7120,7120,0
20241212,174200,7956615530,7120,7120,7120,7120,0
20241212,174100,7956615530,7120,7120,7120,7120,0
20241212,174000,7956615530,7120,7120,7120,7120,0
20241212,173900,7956615530,7120,7120,7120,7120,9440
20241212,173800,7956615530,7120,7120,7120,7120,0
20241212,173700,7956615530,7120,7120,7120,7120,0
20241212,173600,7956615530,7120,7120,7120,7120,0
20241212,173500,7956615530,7120,7120,7120,7120,0
20241212,173400,7956615530,7120,7120,7120,7120,0
20241212,173300,7956615530,7120,7120,7120,7120,0
20241212,173200,7956615530,7120,7120,7120,7120,0
20241212,173100,7956615530,7120,7120,7120,7120,0
20241212,173000,7956615530,7120,7120,7120,7120,0
20241212,172900,7956615530,7120,7120,7120,7120,0
20241212,172800,7956615530,7120,7120,7120,7120,0
20241212,172700,7956615530,7120,7120,7120,7120,0
20241212,172600,7956615530,7120,7120,7120,7120,0
20241212,172500,7956615530,7120,7120,7120,7120,0
20241212,172400,7956615530,7120,7120,7120,7120,0
20241212,172300,7956615530,7120,7120,7120,7120,0
20241212,172200,7956615530,7120,7120,7120,7120,0
20241212,172100,7956615530,7120,7120,7120,7120,0
20241212,172000,7956615530,7120,7120,7120,7120,0
20241212,171900,7956615530,7120,7120,7120,7120,0
20241212,171800,7956615530,7120,7120,7120,7120,0
20241212,171700,7956615530,7120,7120,7120,7120,0
20241212,171600,7956615530,7120,7120,7120,7120,0
20241212,171500,7956615530,7120,7120,7120,7120,0
20241212,171400,7956615530,7120,7120,7120,7120,0
20241212,171300,7956615530,7120,7120,7120,7120,0
20241212,171200,7956615530,7120,7120,7120,7120,0
20241212,171100,7956615530,7120,7120,7120,7120,0
20241212,171000,7956615530,7120,7120,7120,7120,0
20241212,170900,7956615530,7120,7120,7120,7120,9440
20241212,170800,7956615530,7120,7120,7120,7120,0
20241212,170700,7956615530,7120,7120,7120,7120,0
20241212,170600,7956615530,7120,7120,7120,7120,0
20241212,170500,7956615530,7120,7120,7120,7120,0
20241212,170400,7956615530,7120,7120,7120,7120,0
20241212,170300,7956615530,7120,7120,7120,7120,0
20241212,170200,7956615530,7120,7120,7120,7120,0
20241212,170100,7956615530,7120,7120,7120,7120,0
20241212,170000,7956615530,7120,7120,7120,7120,0
20241212,165900,7956615530,7120,7120,7120,7120,0
20241212,165800,7956615530,7120,7120,7120,7120,0
20241212,165700,7956615530,7120,7120,7120,7120,0
20241212,165600,7956615530,7120,7120,7120,7120,0
20241212,165500,7956615530,7120,7120,7120,7120,0
20241212,165400,7956615530,7120,7120,7120,7120,0
20241212,165300,7956615530,7120,7120,7120,7120,0
20241212,165200,7956615530,7120,7120,7120,7120,0
20241212,165100,7956615530,7120,7120,7120,7120,0
20241212,165000,7956615530,7120,7120,7120,7120,0
20241212,164900,7956615530,7120,7120,7120,7120,0
20241212,164800,7956615530,7120,7120,7120,7120,0
20241212,164700,7956615530,7120,7120,7120,7120,0
20241212,164600,7956615530,7120,7120,7120,7120,0
20241212,164500,7956615530,7120,7120,7120,7120,0
20241212,164400,7956615530,7120,7120,7120,7120,0
20241212,164300,7956615530,7120,7120,7120,7120,0
20241212,164200,7956615530,7120,7120,7120,7120,0
20241212,164100,7956615530,7120,7120,7120,7120,0
20241212,164000,7956615530,7120,7120,7120,7120,0
20241212,163900,7956615530,7120,7120,7120,7120,9440
20241212,163800,7956615530,7120,7120,7120,7120,0
20241212,163700,7956615530,7120,7120,7120,7120,0
20241212,163600,7956615530,7120,7120,7120,7120,0
20241212,163500,7956615530,7120,7120,7120,7120,0
20241212,163400,7956615530,7120,7120,7120,7120,0
20241212,163300,7956615530,7120,7120,7120,7120,0
20241212,163200,7956615530,7120,7120,7120,7120,0
20241212,163100,7956615530,7120,7120,7120,7120,0
20241212,163000,7956615530,7120,7120,7120,7120,0
20241212,162900,7956615530,7120,7120,7120,7120,0
20241212,162800,7956615530,7120,7120,7120,7120,0
20241212,162700,7956615530,7120,7120,7120,7120,0
20241212,162600,7956615530,7120,7120,7120,7120,0
20241212,162500,7956615530,7120,7120,7120,7120,0
20241212,162400,7956615530,7120,7120,7120,7120,0
20241212,162300,7956615530,7120,7120,7120,7120,0
20241212,162200,7956615530,7120,7120,7120,7120,0
20241212,162100,7956615530,7120,7120,7120,7120,0
20241212,162000,7956615530,7120,7120,7120,7120,0
20241212,161900,7956615530,7120,7120,7120,7120,0
20241212,161800,7956615530,7120,7120,7120,7120,0
20241212,161700,7956615530,7120,7120,7120,7120,0
20241212,161600,7956615530,7120,7120,7120,7120,0
20241212,161500,7956615530,7120,7120,7120,7120,0
20241212,161400,7956615530,7120,7120,7120,7120,0
20241212,161300,7956615530,7120,7120,7120,7120,0
20241212,161200,7956615530,7120,7120,7120,7120,0
20241212,161100,7956615530,7120,7120,7120,7120,0
20241212,161000,7956615530,7120,7120,7120,7120,0
20241212,160900,7956615530,7120,7120,7120,7120,9440
20241212,160800,7956615530,7120,7120,7120,7120,0
20241212,160700,7956615530,7120,7120,7120,7120,0
20241212,160600,7956615530,7120,7120,7120,7120,0
20241212,160500,7956615530,7120,7120,7120,7120,0
20241212,160400,7956615530,7120,7120,7120,7120,0
20241212,160300,7956615530,7120,7120,7120,7120,0
20241212,160200,7956615530,7120,7120,7120,7120,0
20241212,160100,7956615530,7120,7120,7120,7120,0
20241212,160000,7956615530,7120,7120,7120,7120,0
20241212,155900,7956615530,7120,7120,7120,7120,0
20241212,155800,7956615530,7120,7120,7120,7120,0
20241212,155700,7956615530,7120,7120,7120,7120,0
20241212,155600,7956615530,7120,7120,7120,7120,0
20241212,155500,7956615530,7120,7120,7120,7120,0
20241212,155400,7956615530,7120,7120,7120,7120,0
20241212,155300,7956615530,7120,7120,7120,7120,0
20241212,155200,7956615530,7120,7120,7120,7120,0
20241212,155100,7956615530,7120,7120,7120,7120,0
20241212,155000,7956615530,7120,7120,7120,7120,0
20241212,154900,7956615530,7120,7120,7120,7120,0
20241212,154800,7956615530,7120,7120,7120,7120,0
20241212,154700,7956615530,7120,7120,7120,7120,0
20241212,154600,7956615530,7120,7120,7120,7120,0
20241212,154500,7956615530,7120,7120,7120,7120,0
20241212,154400,7956615530,7120,7120,7120,7120,0
20241212,154300,7956615530,7120,7120,7120,7120,0
20241212,154200,7956615530,7120,7120,7120,7120,0
20241212,154100,7956615530,7120,7120,7120,7120,0
20241212,154000,7956615530,7120,7120,7120,7120,0
20241212,153900,7956615530,7120,7120,7120,7120,9440
20241212,153800,7956615530,7120,7120,7120,7120,0
20241212,153700,7956615530,7120,7120,7120,7120,0
20241212,153600,7956615530,7120,7120,7120,7120,0
20241212,153500,7956615530,7120,7120,7120,7120,0
20241212,153400,7956615530,7120,7120,7120,7120,0
20241212,153300,7956615530,7120,7120,7120,7120,0
20241212,153200,7956615530,7120,7120,7120,7120,0
20241212,153100,7956615530,7120,7120,7120,7120,0
20241212,153000,7956615530,7120,7120,7120,7120,9440
20241212,152900,7889402730,7100,7100,7100,7100,0
20241212,152800,7889402730,7100,7100,7100,7100,0
20241212,152700,7889402730,7100,7100,7100,7100,0
20241212,152600,7889402730,7100,7100,7100,7100,0
20241212,152500,7889402730,7100,7100,7100,7100,0
20241212,152400,7889402730,7100,7100,7100,7100,0
20241212,152300,7889402730,7100,7100,7100,7100,0
20241212,152200,7889402730,7100,7100,7100,7100,0
20241212,152100,7889402730,7100,7100,7100,7100,0
20241212,152000,7889402730,7100,7100,7100,7100,0
20241212,151900,7889402730,7100,7130,7140,7100,753
20241212,151800,7884043890,7140,7140,7160,7140,1073
20241212,151700,7876374130,7130,7110,7140,7110,1250
20241212,151600,7867472860,7110,7080,7110,7070,775
20241212,151500,7861985360,7050,7100,7100,7050,1855
20241212,151400,7848848660,7100,7100,7110,7100,1022
20241212,151300,7841592450,7090,7110,7120,7090,2935
20241212,151200,7820736920,7120,7120,7130,7120,301
20241212,151100,7818592800,7110,7130,7130,7110,730
20241212,151000,7813396030,7130,7160,7160,7130,3771
20241212,150900,7786446870,7160,7110,7160,7110,3860
20241212,150800,7758857360,7110,7110,7120,7110,1343
20241212,150700,7749308390,7110,7100,7110,7090,1611
20241212,150600,7737868040,7100,7080,7100,7080,2873
20241212,150500,7717507200,7080,7080,7080,7080,0
20241212,150400,7717507200,7080,7080,7080,7080,0
20241212,150300,7717507200,7080,7080,7080,7080,231
20241212,150200,7715871720,7080,7080,7110,7070,2285
20241212,150100,7699695300,7090,7110,7110,7090,5048
20241212,150000,7663853500,7120,7110,7130,7110,1812
20241212,145900,7650948590,7110,7110,7130,7110,504
20241212,145800,7647365070,7110,7120,7130,7110,2877
20241212,145700,7626859760,7130,7100,7130,7100,2065
20241212,145600,7612154750,7100,7100,7100,7100,108
20241212,145500,7611387950,7100,7090,7100,7090,794
20241212,145400,7605758370,7110,7100,7110,7090,693
20241212,145300,7600838410,7100,7100,7100,7100,239
20241212,145200,7599141510,7100,7080,7100,7080,497
20241212,145100,7595614330,7080,7060,7080,7060,1126
20241212,145000,7587652480,7060,7070,7070,7060,901
20241212,144900,7581282420,7060,7060,7060,7060,4
20241212,144800,7581254180,7060,7050,7060,7050,1182
20241212,144700,7572911070,7060,7070,7070,7060,168
20241212,144600,7571723990,7070,7060,7070,7060,276
20241212,144500,7569775420,7050,7050,7050,7050,202
20241212,144400,7568351320,7030,7020,7030,7020,789
20241212,144300,7562805090,7010,7010,7010,7010,0
20241212,144200,7562805090,7010,7010,7010,7010,165
20241212,144100,7561648440,7040,7010,7040,7010,104
20241212,144000,7560918230,7010,7010,7010,7010,0
20241212,143900,7560918230,7010,7010,7010,7010,1
20241212,143800,7560911220,7010,7010,7010,7010,101
20241212,143700,7560203210,7010,7030,7030,7010,1180
20241212,143600,7551926900,7020,7020,7020,7020,30
20241212,143500,7551716300,7020,7040,7040,7020,71
20241212,143400,7551217750,7030,7020,7030,7020,511
20241212,143300,7547626140,7020,7010,7020,7000,265
20241212,143200,7545769390,7010,7010,7010,7010,60
20241212,143100,7545348790,7010,7010,7010,7010,406
20241212,143000,7542502730,7010,7020,7020,7000,1753
20241212,142900,7530219900,7020,7020,7020,7020,422
20241212,142800,7527257460,7030,7030,7030,7030,62
20241212,142700,7526821600,7040,7040,7040,7040,1085
20241212,142600,7519183200,7040,7050,7050,7040,55
20241212,142500,7518795700,7040,7040,7040,7040,0
20241212,142400,7518795700,7040,7040,7040,7040,4260
20241212,142300,7488805300,7050,7050,7050,7050,500
20241212,142200,7485280300,7050,7050,7050,7050,6
20241212,142100,7485238000,7050,7050,7050,7050,427
20241212,142000,7482227650,7030,7020,7030,7020,364
20241212,141900,7479670780,7030,7020,7030,7020,268
20241212,141800,7477789410,7020,7020,7020,7020,63
20241212,141700,7477347150,7020,7050,7050,7020,140
20241212,141600,7476364320,7020,7020,7020,7020,2
20241212,141500,7476350280,7050,7020,7050,7010,723
20241212,141400,7471279950,7010,7040,7040,7010,4812
20241212,141300,7437450970,7040,7050,7050,7040,3001
20241212,141200,7416321730,7050,7060,7100,7050,2193
20241212,141100,7400855760,7060,7060,7070,7060,165
20241212,141000,7399690630,7060,7080,7080,7060,219
20241212,140900,7398141920,7100,7100,7100,7100,7
20241212,140800,7398092220,7090,7090,7090,7090,10
20241212,140700,7398021320,7100,7110,7110,7100,11
20241212,140600,7397943120,7100,7080,7100,7080,352
20241212,140500,7395450940,7080,7080,7080,7080,1
20241212,140400,7395443860,7090,7110,7120,7090,1753
20241212,140300,7382989920,7110,7120,7130,7110,760
20241212,140200,7377586050,7110,7110,7130,7110,1227
20241212,140100,7368862020,7110,7120,7120,7110,2637
20241212,140000,7350105590,7100,7130,7130,7100,2304
20241212,135900,7333747140,7150,7140,7150,7110,1386
20241212,135800,7323855470,7140,7130,7150,7110,5009
20241212,135700,7288066540,7110,7110,7110,7110,146
20241212,135600,7287028480,7110,7120,7120,7080,2275
20241212,135500,7270880210,7120,7110,7120,7100,720
20241212,135400,7265758090,7110,7110,7110,7100,1281
20241212,135300,7256650190,7110,7110,7110,7100,485
20241212,135200,7253202550,7100,7070,7100,7030,3333
20241212,135100,7229631080,7060,7060,7060,7060,52
20241212,135000,7229263960,7050,7050,7050,7050,100
20241212,134900,7228558960,7050,7050,7050,7050,0
20241212,134800,7228558960,7050,7040,7050,7040,865
20241212,134700,7222468640,7040,7050,7050,7040,598
20241212,134600,7218255300,7050,7070,7070,7050,219
20241212,134500,7216709310,7060,7070,7070,7060,268
20241212,134400,7214814820,7070,7070,7070,7070,58
20241212,134300,7214404760,7070,7070,7070,7070,10
20241212,134200,7214334060,7060,7060,7060,7060,1
20241212,134100,7214327000,7060,7060,7060,7060,0
20241212,134000,7214327000,7060,7040,7060,7030,2164
20241212,133900,7199104510,7050,7050,7050,7050,2000
20241212,133800,7185004510,7050,7090,7090,7050,7036
20241212,133700,7135388880,7090,7090,7090,7090,192
20241212,133600,7134027600,7090,7060,7090,7060,1224
20241212,133500,7125381300,7090,7080,7090,7070,1177
20241212,133400,7117058060,7090,7090,7090,7090,1084
20241212,133300,7109372500,7090,7110,7110,7080,461
20241212,133200,7106105980,7090,7100,7110,7090,2400
20241212,133100,7089082600,7100,7120,7130,7100,2437
20241212,133000,7071732680,7110,7100,7120,7100,2375
20241212,132900,7054840320,7100,7090,7110,7080,985
20241212,132800,7047843050,7110,7090,7110,7080,459
20241212,132700,7044586250,7100,7070,7120,7070,1057
20241212,132600,7037088220,7070,7050,7070,7050,1180
20241212,132500,7028763880,7040,7050,7050,7030,962
20241212,132400,7021995000,7050,7060,7060,7030,104
20241212,132300,7021263770,7060,7030,7060,7030,345
20241212,132200,7018834370,7030,7030,7030,7030,1242
20241212,132100,7010103110,7010,7000,7030,7000,1599
20241212,132000,6998883510,6960,6960,6960,6960,604
20241212,131900,6994679670,6960,6960,7000,6960,57
20241212,131800,6994282870,7000,7000,7000,6960,26
20241212,131700,6994101670,7000,6950,7000,6950,617
20241212,131600,6989789190,6950,6950,6950,6950,3
20241212,131500,6989768340,6930,6980,6980,6930,1069
20241212,131400,6982328220,6980,6980,6980,6980,50
20241212,131300,6981979220,6990,6980,6990,6980,70
20241212,131200,6981490120,6980,6950,6980,6910,5807
20241212,131100,6941060540,6930,6920,6960,6920,760
20241212,131000,6935800130,6960,6940,6960,6910,9086
20241212,130900,6872906480,6940,6970,6970,6940,890
20241212,130800,6866723950,6960,6970,6970,6960,1387
20241212,130700,6857059560,6960,6980,6980,6960,15
20241212,130600,6856955010,6980,7010,7010,6980,66
20241212,130500,6856492440,6960,6960,7010,6960,997
20241212,130400,6849549500,6960,6980,6990,6950,3961
20241212,130300,6821969450,6980,6990,6990,6960,294
20241212,130200,6819917630,6950,7040,7040,6940,18492
20241212,130100,6690701090,7030,7040,7040,7030,761
20241212,130000,6685351020,7030,7070,7070,7030,9514
20241212,125900,6618341320,7070,7080,7100,7070,2902
20241212,125800,6597778560,7080,7110,7110,7080,1207
20241212,125700,6589218010,7110,7110,7120,7110,181
20241212,125600,6587930090,7110,7110,7110,7110,250
20241212,125500,6586152590,7110,7110,7130,7110,910
20241212,125400,6579682400,7130,7110,7130,7110,250
20241212,125300,6577903850,7110,7110,7110,7110,1569
20241212,125200,6566748260,7100,7100,7100,7100,40
20241212,125100,6566464260,7100,7100,7100,7100,306
20241212,125000,6564291660,7100,7100,7100,7100,153
20241212,124900,6563205360,7100,7110,7110,7100,718
20241212,124800,6558104870,7100,7090,7100,7090,139
20241212,124700,6557118920,7090,7090,7090,7090,0
20241212,124600,6557118920,7090,7090,7090,7090,100
20241212,124500,6556409920,7090,7090,7090,7090,101
20241212,124400,6555693830,7090,7100,7100,7090,1269
20241212,124300,6546691020,7100,7100,7100,7100,0
20241212,124200,6546691020,7100,7120,7120,7100,505
20241212,124100,6543105420,7090,7090,7090,7090,0
20241212,124000,6543105420,7090,7090,7090,7090,1234
20241212,123900,6534356360,7080,7100,7100,7080,615
20241212,123800,6530000260,7130,7120,7130,7120,342
20241212,123700,6527564940,7090,7110,7120,7090,110
20241212,123600,6526784230,7120,7120,7120,7120,0
20241212,123500,6526784230,7120,7120,7120,7120,0
20241212,123400,6526784230,7120,7080,7120,7080,347
20241212,123300,6524321430,7080,7070,7080,7070,2
20241212,123200,6524307280,7060,7080,7080,7060,815
20241212,123100,6518547120,7070,7070,7070,7070,1
20241212,123000,6518540050,7080,7120,7120,7080,415
20241212,122900,6515601810,7080,7080,7080,7080,800
20241212,122800,6509937810,7080,7080,7080,7080,38
20241212,122700,6509668770,7070,7080,7080,7070,254
20241212,122600,6507871250,7070,7070,7070,7070,0
20241212,122500,6507871250,7070,7080,7080,7070,121
20241212,122400,6507015570,7070,7060,7070,7060,385
20241212,122300,6504295650,7060,7060,7060,7060,62
20241212,122200,6503857930,7060,7060,7060,7060,35
20241212,122100,6503610830,7050,7050,7050,7050,335
20241212,122000,6501249080,7050,7050,7050,7050,495
20241212,121900,6497759330,7050,7060,7060,7050,1211
20241212,121800,6489212690,7060,7060,7060,7040,3862
20241212,121700,6461984240,7060,7070,7070,7060,2432
20241212,121600,6444797810,7090,7090,7090,7090,146
20241212,121500,6443762670,7060,7090,7090,7060,5295
20241212,121400,6406301990,7090,7100,7100,7090,1020
20241212,121300,6399066930,7100,7150,7150,7090,462
20241212,121200,6395788710,7100,7110,7110,7100,969
20241212,121100,6388908310,7110,7110,7110,7110,712
20241212,121000,6383845990,7110,7110,7110,7110,0
20241212,120900,6383845990,7110,7090,7110,7090,250
20241212,120800,6382071490,7090,7110,7110,7090,1139
20241212,120700,6373986740,7110,7110,7110,7110,40
20241212,120600,6373702340,7100,7110,7110,7100,141
20241212,120500,6372699840,7110,7110,7110,7110,30
20241212,120400,6372486540,7110,7100,7110,7100,35
20241212,120300,6372237830,7100,7120,7120,7100,548
20241212,120200,6368341420,7130,7130,7130,7130,82
20241212,120100,6367756760,7140,7110,7140,7110,93
20241212,120000,6367095410,7110,7130,7130,7110,175
20241212,115900,6365850300,7130,7080,7130,7070,960
20241212,115800,6359013920,7070,7100,7100,7070,16140
20241212,115700,6244840580,7100,7130,7130,7100,2840
20241212,115600,6224651540,7120,7120,7120,7120,101
20241212,115500,6223932420,7130,7130,7130,7120,1065
20241212,115400,6216348060,7140,7130,7140,7130,427
20241212,115300,6213303530,7130,7140,7150,7130,4211
20241212,115200,6183215080,7140,7120,7150,7120,858
20241212,115100,6177097410,7120,7150,7150,7110,1923
20241212,115000,6163379310,7150,7140,7150,7140,2052
20241212,114900,6148707710,7150,7130,7150,7130,1015
20241212,114800,6141452460,7140,7110,7140,7110,2352
20241212,114700,6124679400,7130,7110,7130,7090,2100
20241212,114600,6109779000,7100,7170,7170,7090,14563
20241212,114500,6005954910,7160,7190,7190,7160,188
20241212,114400,6004606730,7190,7190,7220,7160,10334
20241212,114300,5930551300,7190,7190,7190,7180,8461
20241212,114200,5869722970,7190,7210,7290,7180,18531
20241212,114100,5736412450,7210,7230,7230,7200,22168
20241212,114000,5576582640,7220,7260,7260,7220,10459
20241212,113900,5500979920,7250,7260,7260,7250,1723
20241212,113800,5488484470,7290,7310,7310,7290,361
20241212,113700,5485848580,7300,7310,7320,7300,871
20241212,113600,5479483430,7330,7330,7340,7320,1834
20241212,113500,5466029070,7330,7300,7330,7300,2907
20241212,113400,5444767570,7290,7270,7290,7250,955
20241212,113300,5437810920,7240,7240,7240,7240,1021
20241212,113200,5430418880,7240,7250,7250,7240,2482
20241212,113100,5412434720,7250,7250,7250,7250,219
20241212,113000,5410846970,7250,7280,7280,7250,1470
20241212,112900,5400179410,7260,7270,7270,7260,19
20241212,112800,5400041340,7260,7260,7260,7260,728
20241212,112700,5394756060,7260,7270,7280,7260,1385
20241212,112600,5384685220,7270,7290,7290,7270,509
20241212,112500,5380980230,7290,7300,7300,7280,4525
20241212,112400,5347974090,7300,7300,7300,7300,586
20241212,112300,5343696290,7300,7300,7300,7300,439
20241212,112200,5340491590,7300,7300,7330,7300,404
20241212,112100,5337540090,7300,7310,7330,7300,889
20241212,112000,5331044380,7310,7320,7340,7310,700
20241212,111900,5325917060,7340,7330,7340,7330,2177
20241212,111800,5309941530,7330,7340,7350,7330,1242
20241212,111700,5300827900,7340,7330,7350,7330,1567
20241212,111600,5289327870,7320,7340,7350,7320,3954
20241212,111500,5260287900,7330,7320,7350,7320,4708
20241212,111400,5225746880,7330,7330,7340,7320,1351
20241212,111300,5215837080,7340,7300,7340,7300,6256
20241212,111200,5170069790,7300,7290,7300,7280,508
20241212,111100,5166364690,7290,7300,7300,7290,142
20241212,111000,5165329500,7290,7300,7300,7290,493
20241212,110900,5161735520,7290,7280,7300,7280,1728
20241212,110800,5149132820,7270,7280,7280,7270,352
20241212,110700,5146572220,7280,7270,7280,7270,1086
20241212,110600,5138667140,7280,7270,7280,7270,539
20241212,110500,5134743330,7280,7280,7280,7280,262
20241212,110400,5132835970,7290,7280,7290,7280,350
20241212,110300,5130285850,7280,7290,7300,7280,681
20241212,110200,5125322540,7290,7270,7290,7270,555
20241212,110100,5121281040,7270,7270,7290,7270,814
20241212,110000,5115353610,7270,7270,7290,7270,2016
20241212,105900,5100682580,7270,7300,7310,7270,1812
20241212,105800,5087481800,7300,7250,7320,7250,5252
20241212,105700,5049157820,7240,7230,7260,7230,658
20241212,105600,5044386520,7250,7230,7250,7230,887
20241212,105500,5037963530,7230,7190,7230,7180,1170
20241212,105400,5029531930,7190,7180,7190,7170,1213
20241212,105300,5020829210,7190,7190,7210,7190,571
20241212,105200,5016715470,7190,7160,7190,7150,4316
20241212,105100,4985809890,7150,7160,7160,7140,4484
20241212,105000,4953787250,7150,7150,7160,7150,2174
20241212,104900,4938237150,7160,7170,7180,7160,2443
20241212,104800,4920729900,7170,7180,7180,7170,770
20241212,104700,4915201510,7180,7180,7190,7170,891
20241212,104600,4908806650,7180,7180,7190,7170,1946
20241212,104500,4894836210,7190,7180,7190,7170,619
20241212,104400,4890391610,7180,7190,7190,7180,1871
20241212,104300,4876953200,7200,7200,7200,7200,1200
20241212,104200,4868313200,7200,7200,7200,7190,803
20241212,104100,4862534590,7190,7200,7200,7190,1001
20241212,104000,4855332990,7190,7230,7230,7190,2680
20241212,103900,4836009310,7230,7240,7240,7230,434
20241212,103800,4832870010,7240,7220,7240,7210,809
20241212,103700,4827030410,7230,7230,7270,7230,172
20241212,103600,4825785870,7200,7220,7220,7200,2624
20241212,103500,4806867800,7210,7260,7260,7210,3543
20241212,103400,4781248390,7260,7270,7280,7250,2956
20241212,103300,4759800670,7270,7250,7280,7250,539
20241212,103200,4755885780,7250,7270,7290,7230,3115
20241212,103100,4733295460,7270,7310,7310,7270,5552
20241212,103000,4692795630,7310,7320,7330,7300,4278
20241212,102900,4661523910,7330,7310,7330,7300,2314
20241212,102800,4644608960,7310,7310,7340,7310,492
20241212,102700,4641011730,7300,7330,7330,7300,5150
20241212,102600,4603369190,7340,7320,7340,7310,6355
20241212,102500,4556872590,7310,7330,7330,7300,1396
20241212,102400,4546657970,7340,7300,7350,7300,3107
20241212,102300,4523890710,7310,7310,7320,7300,1583
20241212,102200,4512318160,7310,7310,7310,7290,290
20241212,102100,4510200500,7290,7310,7320,7280,3192
20241212,102000,4486891010,7310,7320,7340,7310,1760
20241212,101900,4474009790,7320,7390,7400,7320,6383
20241212,101800,4426951710,7380,7350,7400,7350,8829
20241212,101700,4361824080,7360,7340,7440,7330,14607
20241212,101600,4253748180,7300,7300,7340,7280,8852
20241212,101500,4189115940,7290,7300,7340,7290,4665
20241212,101400,4155021570,7300,7240,7330,7240,1761
20241212,101300,4142166210,7240,7320,7320,7230,10008
20241212,101200,4069400820,7300,7330,7350,7290,4131
20241212,101100,4039225280,7320,7350,7380,7320,6974
20241212,101000,3988021740,7340,7400,7400,7320,14149
20241212,100900,3883862570,7390,7400,7450,7370,26548
20241212,100800,3687050960,7400,7420,7440,7400,31029
20241212,100700,3456841540,7420,7340,7430,7310,39433
20241212,100600,3165770780,7340,7300,7340,7290,9385
20241212,100500,3097052110,7300,7240,7300,7220,2904
20241212,100400,3076041760,7250,7330,7330,7250,5604
20241212,100300,3035113320,7330,7250,7380,7250,30488
20241212,100200,2812023170,7260,7170,7260,7150,4867
20241212,100100,2776825010,7150,7160,7160,7150,1347
20241212,100000,2767181090,7160,7160,7160,7160,84
20241212,095900,2766579650,7160,7150,7170,7150,233
20241212,095800,2764913180,7150,7150,7150,7150,477
20241212,095700,2761502630,7140,7130,7140,7130,322
20241212,095600,2759203600,7130,7120,7200,7120,1199
20241212,095500,2750620980,7110,7110,7110,7110,623
20241212,095400,2746191450,7110,7100,7110,7100,506
20241212,095300,2742597450,7110,7120,7120,7100,3352
20241212,095200,2718767310,7110,7130,7130,7110,2761
20241212,095100,2699129980,7130,7130,7130,7120,472
20241212,095000,2695765830,7130,7140,7140,7130,701
20241212,094900,2690765590,7130,7140,7150,7130,3262
20241212,094800,2667485990,7140,7140,7150,7140,1309
20241212,094700,2658136130,7150,7160,7160,7150,2998
20241212,094600,2636699930,7160,7150,7170,7150,678
20241212,094500,2631847920,7160,7160,7160,7140,3663
20241212,094400,2605662080,7170,7200,7200,7170,3982
20241212,094300,2577091800,7220,7220,7230,7190,472
20241212,094200,2573696910,7240,7210,7240,7210,1813
20241212,094100,2560596020,7200,7220,7260,7160,1280
20241212,094000,2551399180,7220,7190,7270,7180,8747
20241212,093900,2488071590,7170,7160,7200,7150,1087
20241212,093800,2480269150,7150,7160,7200,7140,1399
20241212,093700,2470249880,7190,7210,7210,7160,5256
20241212,093600,2432492930,7200,7200,7240,7200,3058
20241212,093500,2410437960,7200,7270,7270,7200,7756
20241212,093400,2354405390,7270,7290,7300,7250,3577
20241212,093300,2328329040,7290,7260,7310,7240,9172
20241212,093200,2261555790,7240,7250,7280,7190,2944
20241212,093100,2240228940,7240,7260,7310,7150,22296
20241212,093000,2077974370,7260,7160,7260,7160,14204
20241212,092900,1975222150,7150,7150,7150,7130,1638
20241212,092800,1963523150,7160,7160,7170,7140,2850
20241212,092700,1943153740,7160,7170,7190,7150,2165
20241212,092600,1927632890,7160,7130,7160,7130,4448
20241212,092500,1895869930,7130,7100,7130,7100,840
20241212,092400,1889881930,7140,7110,7140,7090,901
20241212,092300,1883460900,7090,7120,7120,7090,708
20241212,092200,1878425590,7100,7040,7150,7040,7471
20241212,092100,1825379840,7080,7060,7090,7000,6221
20241212,092000,1781649480,7060,7040,7070,7040,442
20241212,091900,1778528900,7070,7080,7080,7000,11390
20241212,091800,1698278110,7080,7140,7140,7080,3425
20241212,091700,1673969060,7100,7070,7140,7050,5113
20241212,091600,1637797940,7070,7100,7120,7070,5306
20241212,091500,1600152000,7100,7170,7190,7100,9583
20241212,091400,1531829590,7160,7170,7200,7160,1395
20241212,091300,1521833280,7160,7180,7200,7160,4239
20241212,091200,1491422520,7170,7180,7190,7150,3512
20241212,091100,1466233970,7180,7190,7210,7150,2901
20241212,091000,1445411600,7190,7200,7200,7130,5578
20241212,090900,1405473520,7170,7310,7350,7170,17276
20241212,090800,1280315540,7310,7220,7400,7220,40321
20241212,090700,985892950,7220,7210,7230,7190,10985
20241212,090600,906704460,7210,7250,7250,7190,8534
20241212,090500,845196240,7210,7260,7290,7200,10087
20241212,090400,772165100,7270,7150,7300,7130,40266
20241212,090300,480002690,7150,7150,7180,7110,8210
20241212,090200,421400180,7150,7200,7200,7120,10977
20241212,090100,342765830,7210,7190,7210,7140,7693
20241212,090000,287515690,7150,7200,7210,7130,39562