KissMeData/115570/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,201000,4681166235,3060,3060,3060,3060,17524
20241212,200900,4681166235,3060,3060,3060,3060,0
20241212,200800,4681166235,3060,3060,3060,3060,0
20241212,200700,4681166235,3060,3060,3060,3060,0
20241212,200600,4681166235,3060,3060,3060,3060,0
20241212,200500,4681166235,3060,3060,3060,3060,0
20241212,200400,4681166235,3060,3060,3060,3060,0
20241212,200300,4681166235,3060,3060,3060,3060,0
20241212,200200,4681166235,3060,3060,3060,3060,0
20241212,200100,4681166235,3060,3060,3060,3060,0
20241212,200000,4681166235,3060,3060,3060,3060,0
20241212,195900,4681166235,3060,3060,3060,3060,0
20241212,195800,4681166235,3060,3060,3060,3060,0
20241212,195700,4681166235,3060,3060,3060,3060,0
20241212,195600,4681166235,3060,3060,3060,3060,0
20241212,195500,4681166235,3060,3060,3060,3060,0
20241212,195400,4681166235,3060,3060,3060,3060,0
20241212,195300,4681166235,3060,3060,3060,3060,0
20241212,195200,4681166235,3060,3060,3060,3060,0
20241212,195100,4681166235,3060,3060,3060,3060,0
20241212,195000,4681166235,3060,3060,3060,3060,0
20241212,194900,4681166235,3060,3060,3060,3060,0
20241212,194800,4681166235,3060,3060,3060,3060,0
20241212,194700,4681166235,3060,3060,3060,3060,0
20241212,194600,4681166235,3060,3060,3060,3060,0
20241212,194500,4681166235,3060,3060,3060,3060,0
20241212,194400,4681166235,3060,3060,3060,3060,0
20241212,194300,4681166235,3060,3060,3060,3060,0
20241212,194200,4681166235,3060,3060,3060,3060,0
20241212,194100,4681166235,3060,3060,3060,3060,0
20241212,194000,4681166235,3060,3060,3060,3060,17524
20241212,193900,4681166235,3060,3060,3060,3060,0
20241212,193800,4681166235,3060,3060,3060,3060,0
20241212,193700,4681166235,3060,3060,3060,3060,0
20241212,193600,4681166235,3060,3060,3060,3060,0
20241212,193500,4681166235,3060,3060,3060,3060,0
20241212,193400,4681166235,3060,3060,3060,3060,0
20241212,193300,4681166235,3060,3060,3060,3060,0
20241212,193200,4681166235,3060,3060,3060,3060,0
20241212,193100,4681166235,3060,3060,3060,3060,0
20241212,193000,4681166235,3060,3060,3060,3060,0
20241212,192900,4681166235,3060,3060,3060,3060,0
20241212,192800,4681166235,3060,3060,3060,3060,0
20241212,192700,4681166235,3060,3060,3060,3060,0
20241212,192600,4681166235,3060,3060,3060,3060,0
20241212,192500,4681166235,3060,3060,3060,3060,0
20241212,192400,4681166235,3060,3060,3060,3060,0
20241212,192300,4681166235,3060,3060,3060,3060,0
20241212,192200,4681166235,3060,3060,3060,3060,0
20241212,192100,4681166235,3060,3060,3060,3060,0
20241212,192000,4681166235,3060,3060,3060,3060,0
20241212,191900,4681166235,3060,3060,3060,3060,0
20241212,191800,4681166235,3060,3060,3060,3060,0
20241212,191700,4681166235,3060,3060,3060,3060,0
20241212,191600,4681166235,3060,3060,3060,3060,0
20241212,191500,4681166235,3060,3060,3060,3060,0
20241212,191400,4681166235,3060,3060,3060,3060,0
20241212,191300,4681166235,3060,3060,3060,3060,0
20241212,191200,4681166235,3060,3060,3060,3060,0
20241212,191100,4681166235,3060,3060,3060,3060,0
20241212,191000,4681166235,3060,3060,3060,3060,17524
20241212,190900,4681166235,3060,3060,3060,3060,0
20241212,190800,4681166235,3060,3060,3060,3060,0
20241212,190700,4681166235,3060,3060,3060,3060,0
20241212,190600,4681166235,3060,3060,3060,3060,0
20241212,190500,4681166235,3060,3060,3060,3060,0
20241212,190400,4681166235,3060,3060,3060,3060,0
20241212,190300,4681166235,3060,3060,3060,3060,0
20241212,190200,4681166235,3060,3060,3060,3060,0
20241212,190100,4681166235,3060,3060,3060,3060,0
20241212,190000,4681166235,3060,3060,3060,3060,0
20241212,185900,4681166235,3060,3060,3060,3060,0
20241212,185800,4681166235,3060,3060,3060,3060,0
20241212,185700,4681166235,3060,3060,3060,3060,0
20241212,185600,4681166235,3060,3060,3060,3060,0
20241212,185500,4681166235,3060,3060,3060,3060,0
20241212,185400,4681166235,3060,3060,3060,3060,0
20241212,185300,4681166235,3060,3060,3060,3060,0
20241212,185200,4681166235,3060,3060,3060,3060,0
20241212,185100,4681166235,3060,3060,3060,3060,0
20241212,185000,4681166235,3060,3060,3060,3060,0
20241212,184900,4681166235,3060,3060,3060,3060,0
20241212,184800,4681166235,3060,3060,3060,3060,0
20241212,184700,4681166235,3060,3060,3060,3060,0
20241212,184600,4681166235,3060,3060,3060,3060,0
20241212,184500,4681166235,3060,3060,3060,3060,0
20241212,184400,4681166235,3060,3060,3060,3060,0
20241212,184300,4681166235,3060,3060,3060,3060,0
20241212,184200,4681166235,3060,3060,3060,3060,0
20241212,184100,4681166235,3060,3060,3060,3060,0
20241212,184000,4681166235,3060,3060,3060,3060,17524
20241212,183900,4681166235,3060,3060,3060,3060,0
20241212,183800,4681166235,3060,3060,3060,3060,0
20241212,183700,4681166235,3060,3060,3060,3060,0
20241212,183600,4681166235,3060,3060,3060,3060,0
20241212,183500,4681166235,3060,3060,3060,3060,0
20241212,183400,4681166235,3060,3060,3060,3060,0
20241212,183300,4681166235,3060,3060,3060,3060,0
20241212,183200,4681166235,3060,3060,3060,3060,0
20241212,183100,4681166235,3060,3060,3060,3060,0
20241212,183000,4681166235,3060,3060,3060,3060,0
20241212,182900,4681166235,3060,3060,3060,3060,0
20241212,182800,4681166235,3060,3060,3060,3060,0
20241212,182700,4681166235,3060,3060,3060,3060,0
20241212,182600,4681166235,3060,3060,3060,3060,0
20241212,182500,4681166235,3060,3060,3060,3060,0
20241212,182400,4681166235,3060,3060,3060,3060,0
20241212,182300,4681166235,3060,3060,3060,3060,0
20241212,182200,4681166235,3060,3060,3060,3060,0
20241212,182100,4681166235,3060,3060,3060,3060,0
20241212,182000,4681166235,3060,3060,3060,3060,0
20241212,181900,4681166235,3060,3060,3060,3060,0
20241212,181800,4681166235,3060,3060,3060,3060,0
20241212,181700,4681166235,3060,3060,3060,3060,0
20241212,181600,4681166235,3060,3060,3060,3060,0
20241212,181500,4681166235,3060,3060,3060,3060,0
20241212,181400,4681166235,3060,3060,3060,3060,0
20241212,181300,4681166235,3060,3060,3060,3060,0
20241212,181200,4681166235,3060,3060,3060,3060,0
20241212,181100,4681166235,3060,3060,3060,3060,0
20241212,181000,4681166235,3060,3060,3060,3060,17524
20241212,180900,4681166235,3060,3060,3060,3060,0
20241212,180800,4681166235,3060,3060,3060,3060,0
20241212,180700,4681166235,3060,3060,3060,3060,0
20241212,180600,4681166235,3060,3060,3060,3060,0
20241212,180500,4681166235,3060,3060,3060,3060,0
20241212,180400,4681166235,3060,3060,3060,3060,0
20241212,180300,4681166235,3060,3060,3060,3060,0
20241212,180200,4681166235,3060,3060,3060,3060,0
20241212,180100,4681166235,3060,3060,3060,3060,0
20241212,180000,4681166235,3060,3060,3060,3060,0
20241212,175900,4681166235,3060,3060,3060,3060,0
20241212,175800,4681166235,3060,3060,3060,3060,0
20241212,175700,4681166235,3060,3060,3060,3060,0
20241212,175600,4681166235,3060,3060,3060,3060,0
20241212,175500,4681166235,3060,3060,3060,3060,0
20241212,175400,4681166235,3060,3060,3060,3060,0
20241212,175300,4681166235,3060,3060,3060,3060,0
20241212,175200,4681166235,3060,3060,3060,3060,0
20241212,175100,4681166235,3060,3060,3060,3060,0
20241212,175000,4681166235,3060,3060,3060,3060,0
20241212,174900,4681166235,3060,3060,3060,3060,0
20241212,174800,4681166235,3060,3060,3060,3060,0
20241212,174700,4681166235,3060,3060,3060,3060,0
20241212,174600,4681166235,3060,3060,3060,3060,0
20241212,174500,4681166235,3060,3060,3060,3060,0
20241212,174400,4681166235,3060,3060,3060,3060,0
20241212,174300,4681166235,3060,3060,3060,3060,0
20241212,174200,4681166235,3060,3060,3060,3060,0
20241212,174100,4681166235,3060,3060,3060,3060,0
20241212,174000,4681166235,3060,3060,3060,3060,17524
20241212,173900,4681166235,3060,3060,3060,3060,0
20241212,173800,4681166235,3060,3060,3060,3060,0
20241212,173700,4681166235,3060,3060,3060,3060,0
20241212,173600,4681166235,3060,3060,3060,3060,0
20241212,173500,4681166235,3060,3060,3060,3060,0
20241212,173400,4681166235,3060,3060,3060,3060,0
20241212,173300,4681166235,3060,3060,3060,3060,0
20241212,173200,4681166235,3060,3060,3060,3060,0
20241212,173100,4681166235,3060,3060,3060,3060,0
20241212,173000,4681166235,3060,3060,3060,3060,0
20241212,172900,4681166235,3060,3060,3060,3060,0
20241212,172800,4681166235,3060,3060,3060,3060,0
20241212,172700,4681166235,3060,3060,3060,3060,0
20241212,172600,4681166235,3060,3060,3060,3060,0
20241212,172500,4681166235,3060,3060,3060,3060,0
20241212,172400,4681166235,3060,3060,3060,3060,0
20241212,172300,4681166235,3060,3060,3060,3060,0
20241212,172200,4681166235,3060,3060,3060,3060,0
20241212,172100,4681166235,3060,3060,3060,3060,0
20241212,172000,4681166235,3060,3060,3060,3060,0
20241212,171900,4681166235,3060,3060,3060,3060,0
20241212,171800,4681166235,3060,3060,3060,3060,0
20241212,171700,4681166235,3060,3060,3060,3060,0
20241212,171600,4681166235,3060,3060,3060,3060,0
20241212,171500,4681166235,3060,3060,3060,3060,0
20241212,171400,4681166235,3060,3060,3060,3060,0
20241212,171300,4681166235,3060,3060,3060,3060,0
20241212,171200,4681166235,3060,3060,3060,3060,0
20241212,171100,4681166235,3060,3060,3060,3060,0
20241212,171000,4681166235,3060,3060,3060,3060,17524
20241212,170900,4681166235,3060,3060,3060,3060,0
20241212,170800,4681166235,3060,3060,3060,3060,0
20241212,170700,4681166235,3060,3060,3060,3060,0
20241212,170600,4681166235,3060,3060,3060,3060,0
20241212,170500,4681166235,3060,3060,3060,3060,0
20241212,170400,4681166235,3060,3060,3060,3060,0
20241212,170300,4681166235,3060,3060,3060,3060,0
20241212,170200,4681166235,3060,3060,3060,3060,0
20241212,170100,4681166235,3060,3060,3060,3060,0
20241212,170000,4681166235,3060,3060,3060,3060,0
20241212,165900,4681166235,3060,3060,3060,3060,0
20241212,165800,4681166235,3060,3060,3060,3060,0
20241212,165700,4681166235,3060,3060,3060,3060,0
20241212,165600,4681166235,3060,3060,3060,3060,0
20241212,165500,4681166235,3060,3060,3060,3060,0
20241212,165400,4681166235,3060,3060,3060,3060,0
20241212,165300,4681166235,3060,3060,3060,3060,0
20241212,165200,4681166235,3060,3060,3060,3060,0
20241212,165100,4681166235,3060,3060,3060,3060,0
20241212,165000,4681166235,3060,3060,3060,3060,0
20241212,164900,4681166235,3060,3060,3060,3060,0
20241212,164800,4681166235,3060,3060,3060,3060,0
20241212,164700,4681166235,3060,3060,3060,3060,0
20241212,164600,4681166235,3060,3060,3060,3060,0
20241212,164500,4681166235,3060,3060,3060,3060,0
20241212,164400,4681166235,3060,3060,3060,3060,0
20241212,164300,4681166235,3060,3060,3060,3060,0
20241212,164200,4681166235,3060,3060,3060,3060,0
20241212,164100,4681166235,3060,3060,3060,3060,0
20241212,164000,4681166235,3060,3060,3060,3060,17524
20241212,163900,4681166235,3060,3060,3060,3060,0
20241212,163800,4681166235,3060,3060,3060,3060,0
20241212,163700,4681166235,3060,3060,3060,3060,0
20241212,163600,4681166235,3060,3060,3060,3060,0
20241212,163500,4681166235,3060,3060,3060,3060,0
20241212,163400,4681166235,3060,3060,3060,3060,0
20241212,163300,4681166235,3060,3060,3060,3060,0
20241212,163200,4681166235,3060,3060,3060,3060,0
20241212,163100,4681166235,3060,3060,3060,3060,0
20241212,163000,4681166235,3060,3060,3060,3060,0
20241212,162900,4681166235,3060,3060,3060,3060,0
20241212,162800,4681166235,3060,3060,3060,3060,0
20241212,162700,4681166235,3060,3060,3060,3060,0
20241212,162600,4681166235,3060,3060,3060,3060,0
20241212,162500,4681166235,3060,3060,3060,3060,0
20241212,162400,4681166235,3060,3060,3060,3060,0
20241212,162300,4681166235,3060,3060,3060,3060,0
20241212,162200,4681166235,3060,3060,3060,3060,0
20241212,162100,4681166235,3060,3060,3060,3060,0
20241212,162000,4681166235,3060,3060,3060,3060,0
20241212,161900,4681166235,3060,3060,3060,3060,0
20241212,161800,4681166235,3060,3060,3060,3060,0
20241212,161700,4681166235,3060,3060,3060,3060,0
20241212,161600,4681166235,3060,3060,3060,3060,0
20241212,161500,4681166235,3060,3060,3060,3060,0
20241212,161400,4681166235,3060,3060,3060,3060,0
20241212,161300,4681166235,3060,3060,3060,3060,0
20241212,161200,4681166235,3060,3060,3060,3060,0
20241212,161100,4681166235,3060,3060,3060,3060,0
20241212,161000,4681166235,3060,3060,3060,3060,17524
20241212,160900,4681166235,3060,3060,3060,3060,0
20241212,160800,4681166235,3060,3060,3060,3060,0
20241212,160700,4681166235,3060,3060,3060,3060,0
20241212,160600,4681166235,3060,3060,3060,3060,0
20241212,160500,4681166235,3060,3060,3060,3060,0
20241212,160400,4681166235,3060,3060,3060,3060,0
20241212,160300,4681166235,3060,3060,3060,3060,0
20241212,160200,4681166235,3060,3060,3060,3060,0
20241212,160100,4681166235,3060,3060,3060,3060,0
20241212,160000,4681166235,3060,3060,3060,3060,0
20241212,155900,4681166235,3060,3060,3060,3060,0
20241212,155800,4681166235,3060,3060,3060,3060,0
20241212,155700,4681166235,3060,3060,3060,3060,0
20241212,155600,4681166235,3060,3060,3060,3060,0
20241212,155500,4681166235,3060,3060,3060,3060,0
20241212,155400,4681166235,3060,3060,3060,3060,0
20241212,155300,4681166235,3060,3060,3060,3060,0
20241212,155200,4681166235,3060,3060,3060,3060,0
20241212,155100,4681166235,3060,3060,3060,3060,0
20241212,155000,4681166235,3060,3060,3060,3060,0
20241212,154900,4681166235,3060,3060,3060,3060,0
20241212,154800,4681166235,3060,3060,3060,3060,0
20241212,154700,4681166235,3060,3060,3060,3060,0
20241212,154600,4681166235,3060,3060,3060,3060,0
20241212,154500,4681166235,3060,3060,3060,3060,0
20241212,154400,4681166235,3060,3060,3060,3060,0
20241212,154300,4681166235,3060,3060,3060,3060,0
20241212,154200,4681166235,3060,3060,3060,3060,0
20241212,154100,4681166235,3060,3060,3060,3060,0
20241212,154000,4681166235,3060,3060,3060,3060,17524
20241212,153900,4681166235,3060,3060,3060,3060,0
20241212,153800,4681166235,3060,3060,3060,3060,0
20241212,153700,4681166235,3060,3060,3060,3060,0
20241212,153600,4681166235,3060,3060,3060,3060,0
20241212,153500,4681166235,3060,3060,3060,3060,0
20241212,153400,4681166235,3060,3060,3060,3060,0
20241212,153300,4681166235,3060,3060,3060,3060,0
20241212,153200,4681166235,3060,3060,3060,3060,0
20241212,153100,4681166235,3060,3060,3060,3060,0
20241212,153000,4681166235,3060,3060,3060,3060,17524
20241212,152900,4627542795,2995,2995,2995,2995,0
20241212,152800,4627542795,2995,2995,2995,2995,0
20241212,152700,4627542795,2995,2995,2995,2995,0
20241212,152600,4627542795,2995,2995,2995,2995,0
20241212,152500,4627542795,2995,2995,2995,2995,0
20241212,152400,4627542795,2995,2995,2995,2995,0
20241212,152300,4627542795,2995,2995,2995,2995,0
20241212,152200,4627542795,2995,2995,2995,2995,0
20241212,152100,4627542795,2995,2995,2995,2995,0
20241212,152000,4627542795,2995,2995,2995,2995,0
20241212,151900,4627542795,2995,3005,3025,2950,25662
20241212,151800,4551254435,3000,3060,3070,2985,2693
20241212,151700,4543113875,3050,3015,3095,3015,4737
20241212,151600,4528650360,3010,3040,3090,2975,7455
20241212,151500,4506226340,3010,3040,3050,3005,1688
20241212,151400,4501092400,3040,3095,3100,3025,5051
20241212,151300,4485693690,3105,3075,3110,3060,7100
20241212,151200,4463702680,3080,3060,3080,3000,11409
20241212,151100,4429231595,3070,3070,3075,3045,8966
20241212,151000,4401768510,3075,3075,3100,3060,2758
20241212,150900,4393267750,3070,3100,3100,3065,6346
20241212,150800,4373733730,3100,3095,3105,3055,6472
20241212,150700,4353796655,3095,3045,3130,3025,24277
20241212,150600,4279111375,2975,2975,2975,2975,0
20241212,150500,4279111375,2975,2980,2980,2975,2098
20241212,150400,4272867005,2980,3120,3120,2975,23438
20241212,150300,4201427750,3110,3185,3185,3110,11710
20241212,150200,4164574335,3185,3190,3200,3170,2673
20241212,150100,4156063465,3190,3220,3250,3190,38382
20241212,150000,4032833050,3225,3225,3250,3200,14446
20241212,145900,3986220215,3225,3190,3300,3185,15246
20241212,145800,3936648440,3190,3175,3205,3160,12360
20241212,145700,3897358545,3170,3165,3190,3130,17531
20241212,145600,3842148240,3165,3200,3200,3165,4618
20241212,145500,3827453540,3200,3195,3200,3170,7507
20241212,145400,3803533350,3200,3185,3245,3185,9252
20241212,145300,3773797190,3185,3245,3245,3155,20972
20241212,145200,3707073580,3255,3300,3305,3245,12952
20241212,145100,3664605660,3300,3310,3310,3280,9221
20241212,145000,3634196975,3310,3295,3315,3295,5023
20241212,144900,3617577055,3315,3315,3320,3290,94576
20241212,144800,3303789355,3320,3290,3320,3290,42400
20241212,144700,3163240465,3285,3245,3290,3240,10885
20241212,144600,3127643040,3245,3235,3245,3235,756
20241212,144500,3125192610,3230,3240,3245,3230,3499
20241212,144400,3113884015,3245,3235,3245,3220,474
20241212,144300,3112355660,3220,3250,3250,3220,7772
20241212,144200,3087299295,3250,3250,3255,3230,1749
20241212,144100,3081634070,3250,3250,3255,3250,822
20241212,144000,3078960915,3250,3255,3265,3230,1724
20241212,143900,3073360170,3265,3270,3275,3255,3385
20241212,143800,3062305705,3265,3250,3270,3245,10560
20241212,143700,3027841755,3250,3255,3260,3250,1471
20241212,143600,3023053790,3255,3245,3265,3245,3267
20241212,143500,3012416235,3245,3250,3250,3225,3461
20241212,143400,3001220100,3240,3240,3265,3235,5007
20241212,143300,2984994925,3240,3235,3260,3235,8393
20241212,143200,2957726585,3235,3245,3245,3215,7453
20241212,143100,2933611825,3245,3200,3245,3200,3214
20241212,143000,2923248590,3195,3215,3215,3190,7813
20241212,142900,2898228765,3220,3250,3265,3215,5177
20241212,142800,2881522820,3270,3260,3270,3245,10568
20241212,142700,2847068610,3260,3245,3260,3235,6296
20241212,142600,2826612715,3245,3230,3245,3230,2552
20241212,142500,2818364315,3250,3185,3270,3185,12835
20241212,142400,2776767695,3195,3240,3240,3195,7499
20241212,142300,2752719280,3240,3250,3250,3215,659
20241212,142200,2750588965,3250,3165,3250,3165,5419
20241212,142100,2733185605,3165,3165,3170,3165,324
20241212,142000,2732159890,3165,3185,3190,3165,1544
20241212,141900,2727258075,3190,3190,3195,3190,605
20241212,141800,2725325310,3190,3195,3195,3170,1815
20241212,141700,2719548195,3195,3220,3220,3190,2277
20241212,141600,2712251830,3225,3230,3240,3225,1590
20241212,141500,2707106260,3240,3215,3240,3215,1432
20241212,141400,2702479035,3215,3250,3255,3215,7858
20241212,141300,2677113495,3255,3185,3270,3185,6781
20241212,141200,2655190540,3175,3130,3185,3130,5559
20241212,141100,2637607555,3130,3130,3145,3115,2755
20241212,141000,2628970920,3115,3155,3155,3115,1211
20241212,140900,2625184215,3160,3155,3160,3155,350
20241212,140800,2624078465,3160,3170,3170,3160,2275
20241212,140700,2616868120,3170,3160,3170,3150,5403
20241212,140600,2599764540,3150,3140,3150,3140,471
20241212,140500,2598282415,3125,3130,3130,3125,599
20241212,140400,2596410185,3130,3105,3130,3105,556
20241212,140300,2594679430,3130,3095,3130,3080,7721
20241212,140200,2570842620,3095,3125,3130,3095,4753
20241212,140100,2556047385,3125,3145,3145,3125,1416
20241212,140000,2551617610,3140,3150,3150,3140,2370
20241212,135900,2544172685,3160,3165,3165,3155,494
20241212,135800,2542610380,3165,3150,3165,3150,345
20241212,135700,2541520035,3150,3160,3160,3150,291
20241212,135600,2540601965,3160,3125,3165,3125,1683
20241212,135500,2535315800,3125,3130,3130,3115,1454
20241212,135400,2530777080,3140,3135,3145,3130,1129
20241212,135300,2527242335,3120,3155,3155,3120,4015
20241212,135200,2514647155,3165,3145,3170,3145,837
20241212,135100,2512010250,3145,3175,3175,3145,619
20241212,135000,2510045960,3175,3155,3175,3155,1117
20241212,134900,2506506855,3165,3150,3190,3130,8899
20241212,134800,2478434190,3180,3115,3180,3115,2024
20241212,134700,2472072525,3120,3160,3160,3115,1640
20241212,134600,2466926555,3160,3160,3175,3160,494
20241212,134500,2465365120,3165,3190,3200,3145,3098
20241212,134400,2455538170,3175,3200,3215,3175,5334
20241212,134300,2438487400,3210,3195,3210,3185,1351
20241212,134200,2434163480,3205,3210,3215,3190,6498
20241212,134100,2413310545,3210,3155,3220,3145,5755
20241212,134000,2394928110,3155,3165,3165,3145,286
20241212,133900,2394027200,3165,3160,3165,3140,1716
20241212,133800,2388618220,3160,3155,3160,3150,1461
20241212,133700,2384008400,3155,3175,3180,3155,5370
20241212,133600,2366966130,3175,3180,3190,3150,6600
20241212,133500,2346030290,3180,3085,3195,3075,5248
20241212,133400,2329651795,3100,3105,3110,3075,12610
20241212,133300,2290677165,3110,3140,3140,3105,8275
20241212,133200,2264772005,3160,3155,3200,3100,19883
20241212,133100,2201960315,3160,3200,3295,3155,24984
20241212,133000,2121869615,3200,3300,3300,3200,41784
20241212,132900,1984267035,3175,3175,3175,3175,0
20241212,132800,1984267035,3175,3130,3175,3130,6556
20241212,132700,1963534675,3130,3100,3130,3090,8756
20241212,132600,1936337735,3100,3120,3120,3080,8724
20241212,132500,1909345330,3120,3100,3120,3100,3992
20241212,132400,1896954860,3100,3100,3110,3045,15556
20241212,132300,1848974035,3070,3100,3120,3070,11330
20241212,132200,1813939470,3105,3090,3105,3060,13246
20241212,132100,1773194465,3085,3110,3135,3085,10720
20241212,132000,1739957630,3130,3115,3170,3080,24503
20241212,131900,1662795115,3115,3080,3120,3050,12306
20241212,131800,1624836900,3085,3050,3085,3045,3526
20241212,131700,1614057685,3085,3025,3090,3025,11879
20241212,131600,1577686735,3000,2965,3030,2965,5187
20241212,131500,1562084945,2985,2980,2985,2980,122
20241212,131400,1561721370,2965,2970,2980,2965,1485
20241212,131300,1557307995,2955,2955,2955,2940,453
20241212,131200,1555970295,2955,2935,2955,2935,972
20241212,131100,1553115355,2935,2940,2940,2935,515
20241212,131000,1551601260,2955,2955,2955,2955,226
20241212,130900,1550933430,2955,2980,2980,2950,1800
20241212,130800,1545598285,2980,2970,2980,2970,221
20241212,130700,1544940705,2960,2925,2960,2925,1171
20241212,130600,1541488715,2925,2925,2925,2925,1310
20241212,130500,1537656965,2925,2950,2950,2925,42
20241212,130400,1537533885,2950,2940,2950,2940,384
20241212,130300,1536404735,2945,2945,2945,2945,0
20241212,130200,1536404735,2945,2965,2965,2945,488
20241212,130100,1534961055,2970,2940,2975,2940,3219
20241212,130000,1525450310,2920,2935,2950,2920,4427
20241212,125900,1512464705,2930,2930,2930,2925,1378
20241212,125800,1508427180,2945,2950,2950,2940,3158
20241212,125700,1499126895,2950,2925,2960,2925,3774
20241212,125600,1488006280,2925,2900,2925,2895,2562
20241212,125500,1480555595,2895,2875,2900,2875,1555
20241212,125400,1476060405,2865,2860,2865,2855,1219
20241212,125300,1472574110,2855,2825,2855,2825,1000
20241212,125200,1469743110,2840,2840,2850,2835,3205
20241212,125100,1460635570,2840,2840,2855,2840,3222
20241212,125000,1451476410,2815,2815,2815,2815,1
20241212,124900,1451473595,2760,2800,2800,2750,9165
20241212,124800,1425972335,2785,2815,2815,2785,1337
20241212,124700,1422220890,2815,2815,2815,2815,316
20241212,124600,1421331350,2815,2820,2820,2810,1537
20241212,124500,1417004715,2820,2845,2845,2820,682
20241212,124400,1415076665,2850,2875,2880,2850,2150
20241212,124300,1408914715,2875,2865,2875,2865,950
20241212,124200,1406191965,2865,2875,2875,2865,422
20241212,124100,1404982920,2870,2910,2910,2865,2830
20241212,124000,1396809340,2910,2910,2910,2910,418
20241212,123900,1395592960,2910,2890,2920,2890,5425
20241212,123800,1379827795,2890,2875,2890,2865,4007
20241212,123700,1368307455,2870,2885,2915,2870,5611
20241212,123600,1352030100,2855,2860,2875,2855,2868
20241212,123500,1343820250,2865,2830,2865,2830,2338
20241212,123400,1337165580,2830,2845,2880,2825,3220
20241212,123300,1327941265,2850,2825,2850,2760,3822
20241212,123200,1317182010,2835,2825,2835,2825,70
20241212,123100,1316983760,2840,2835,2840,2835,115
20241212,123000,1316657350,2840,2805,2840,2805,2130
20241212,122900,1310655375,2805,2790,2810,2790,382
20241212,122800,1309585705,2790,2815,2815,2790,283
20241212,122700,1308795760,2815,2780,2815,2780,905
20241212,122600,1306271565,2780,2840,2840,2705,3005
20241212,122500,1297992515,2820,2820,2820,2810,1324
20241212,122400,1294260660,2820,2875,2875,2820,365
20241212,122300,1293221030,2875,2875,2875,2835,55
20241212,122200,1293063395,2890,2840,2900,2840,2773
20241212,122100,1285058325,2790,2805,2805,2790,716
20241212,122000,1283054985,2810,2845,2855,2810,692
20241212,121900,1281099600,2855,2825,2855,2825,1934
20241212,121800,1275609670,2805,2790,2805,2790,3790
20241212,121700,1265010345,2790,2765,2790,2765,2781
20241212,121600,1257277445,2765,2770,2770,2765,632
20241212,121500,1255527555,2775,2765,2775,2750,1167
20241212,121400,1252304135,2765,2765,2765,2740,157
20241212,121300,1251872530,2760,2745,2765,2730,2741
20241212,121200,1244353785,2745,2750,2750,2725,3175
20241212,121100,1235682450,2755,2730,2780,2730,2854
20241212,121000,1227867860,2730,2720,2730,2710,4749
20241212,120900,1214940245,2720,2715,2785,2700,20202
20241212,120800,1159906535,2730,2710,2730,2685,4570
20241212,120700,1147513175,2710,2700,2760,2660,7516
20241212,120600,1127168290,2690,2715,2835,2680,12591
20241212,120500,1092563845,2735,2785,2785,2710,6516
20241212,120400,1074655210,2820,2860,2875,2785,23229
20241212,120300,1008976195,2860,2980,2980,2855,22717
20241212,120200,943257095,3000,2955,3060,2955,2748
20241212,120100,935016010,3075,2990,3075,2930,12000
20241212,120000,898824545,2990,3055,3085,2990,9358
20241212,115900,870585930,3085,3005,3095,3000,4566
20241212,115800,856719515,2990,3000,3015,2975,2739
20241212,115700,848529825,2965,3080,3085,2965,7179
20241212,115600,826652570,3075,3110,3110,3075,5603
20241212,115500,809289090,3110,3075,3120,3050,12997
20241212,115400,769183945,3070,3075,3075,3060,3428
20241212,115300,758676635,3075,3085,3090,3040,12347
20241212,115200,720882460,3085,3085,3090,3045,11008
20241212,115100,687035765,3085,3050,3095,3035,11174
20241212,115000,652638465,3050,3050,3050,3005,8481
20241212,114900,627024290,3050,2965,3080,2945,60143
20241212,114800,445024520,2970,2940,2970,2895,7479
20241212,114700,423024925,2970,2895,3000,2895,5475
20241212,114600,406742895,2895,2895,2950,2865,4652
20241212,114500,393156335,2870,2910,2910,2865,3232
20241212,114400,383830140,2920,2840,2955,2840,4249
20241212,114300,371520845,2840,2820,2860,2815,3030
20241212,114200,362915975,2815,2860,2860,2800,4121
20241212,114100,351302960,2855,2830,2855,2830,1226
20241212,114000,347820880,2815,2900,2900,2810,2707
20241212,113900,340140580,2900,2910,2935,2880,1764
20241212,113800,335005975,2905,2945,2950,2905,2499
20241212,113700,327643630,2955,2965,2965,2915,2162
20241212,113600,321246800,2965,2885,2965,2860,15465
20241212,113500,276000155,2925,2925,2940,2880,3100
20241212,113400,266993105,2925,2850,2925,2850,12547
20241212,113300,230513300,2850,2890,2915,2780,20806
20241212,113200,171010805,2810,2810,2810,2810,0
20241212,113100,171010805,2810,2810,2810,2810,0
20241212,113000,171010805,2810,2810,2810,2805,1153
20241212,112900,167773375,2810,2785,2810,2785,2250
20241212,112800,161488315,2785,2780,2785,2780,767
20241212,112700,159352525,2780,2780,2780,2780,1
20241212,112600,159349745,2780,2780,2780,2780,450
20241212,112500,158098745,2780,2780,2780,2780,101
20241212,112400,157817965,2775,2775,2775,2775,100
20241212,112300,157540465,2775,2775,2775,2765,94
20241212,112200,157280055,2775,2770,2785,2770,153
20241212,112100,156855970,2785,2785,2785,2785,220
20241212,112000,156243270,2790,2785,2790,2775,848
20241212,111900,153889060,2790,2790,2790,2790,0
20241212,111800,153889060,2790,2775,2790,2775,201
20241212,111700,153331270,2775,2755,2775,2755,1106
20241212,111600,150282505,2755,2755,2755,2755,0
20241212,111500,150282505,2755,2755,2755,2755,0
20241212,111400,150282505,2755,2755,2755,2755,10
20241212,111300,150254955,2755,2735,2755,2735,798
20241212,111200,148071995,2695,2695,2695,2695,0
20241212,111100,148071995,2695,2725,2725,2695,379
20241212,111000,147045770,2735,2730,2735,2730,1000
20241212,110900,144311915,2730,2740,2745,2670,1599
20241212,110800,139961735,2750,2740,2750,2740,16
20241212,110700,139917885,2775,2740,2775,2740,91
20241212,110600,139668510,2775,2775,2775,2775,84
20241212,110500,139435410,2775,2745,2775,2745,1120
20241212,110400,136334720,2770,2770,2770,2770,0
20241212,110300,136334720,2770,2740,2770,2740,98
20241212,110200,136066170,2770,2770,2790,2710,2217
20241212,110100,129913965,2790,2770,2790,2765,1992
20241212,110000,124391340,2765,2750,2770,2750,2481
20241212,105900,117536490,2760,2725,2760,2725,8032
20241212,105800,95503975,2725,2720,2725,2720,16
20241212,105700,95460400,2715,2710,2715,2710,1004
20241212,105600,92736365,2710,2710,2710,2710,0
20241212,105500,92736365,2710,2710,2710,2710,0
20241212,105400,92736365,2710,2710,2710,2710,0
20241212,105300,92736365,2710,2710,2710,2710,0
20241212,105200,92736365,2710,2710,2710,2710,0
20241212,105100,92736365,2710,2710,2710,2710,0
20241212,105000,92736365,2710,2710,2710,2710,0
20241212,104900,92736365,2710,2710,2710,2710,0
20241212,104800,92736365,2710,2710,2710,2710,15
20241212,104700,92695715,2705,2705,2705,2705,0
20241212,104600,92695715,2705,2705,2705,2705,0
20241212,104500,92695715,2705,2705,2705,2705,0
20241212,104400,92695715,2705,2690,2705,2690,664
20241212,104300,90899855,2685,2685,2685,2685,201
20241212,104200,90360170,2685,2685,2685,2685,1
20241212,104100,90357485,2685,2685,2685,2685,0
20241212,104000,90357485,2685,2690,2690,2685,16
20241212,103900,90314520,2690,2690,2690,2690,0
20241212,103800,90314520,2690,2705,2705,2690,156
20241212,103700,89894070,2705,2705,2705,2705,156
20241212,103600,89472090,2710,2710,2710,2710,761
20241212,103500,87409780,2730,2730,2730,2730,0
20241212,103400,87409780,2730,2730,2730,2730,1
20241212,103300,87407050,2730,2730,2730,2730,0
20241212,103200,87407050,2730,2730,2730,2730,0
20241212,103100,87407050,2730,2730,2730,2730,0
20241212,103000,87407050,2730,2730,2730,2730,400
20241212,102900,86315050,2730,2725,2730,2725,996
20241212,102800,83596235,2725,2730,2730,2705,17
20241212,102700,83549880,2720,2720,2720,2720,0
20241212,102600,83549880,2720,2735,2735,2720,54
20241212,102500,83402940,2715,2725,2725,2715,66
20241212,102400,83223250,2740,2740,2740,2740,0
20241212,102300,83223250,2740,2740,2740,2740,0
20241212,102200,83223250,2740,2705,2745,2705,4388
20241212,102100,71253340,2700,2700,2705,2695,949
20241212,102000,68687310,2700,2690,2700,2690,323
20241212,101900,67818270,2690,2685,2695,2685,383
20241212,101800,66789215,2690,2690,2690,2690,0
20241212,101700,66789215,2690,2690,2690,2690,0
20241212,101600,66789215,2690,2690,2690,2690,0
20241212,101500,66789215,2690,2690,2690,2690,0
20241212,101400,66789215,2690,2690,2690,2690,0
20241212,101300,66789215,2690,2690,2690,2690,0
20241212,101200,66789215,2690,2690,2690,2690,0
20241212,101100,66789215,2690,2690,2690,2690,3
20241212,101000,66781145,2690,2690,2690,2690,0
20241212,100900,66781145,2690,2680,2690,2680,203
20241212,100800,66236385,2680,2680,2680,2680,0
20241212,100700,66236385,2680,2680,2680,2680,0
20241212,100600,66236385,2680,2680,2680,2680,0
20241212,100500,66236385,2680,2680,2680,2680,0
20241212,100400,66236385,2680,2680,2680,2680,1
20241212,100300,66233705,2675,2675,2675,2675,415
20241212,100200,65123580,2680,2680,2680,2680,8
20241212,100100,65102140,2680,2680,2680,2680,1
20241212,100000,65099460,2645,2645,2645,2645,945
20241212,095900,62599935,2680,2670,2680,2670,2
20241212,095800,62594585,2640,2640,2640,2640,148
20241212,095700,62203865,2640,2650,2650,2635,1256
20241212,095600,58883640,2650,2650,2650,2650,0
20241212,095500,58883640,2650,2650,2650,2650,0
20241212,095400,58883640,2650,2650,2650,2650,0
20241212,095300,58883640,2650,2665,2665,2650,299
20241212,095200,58090025,2665,2665,2665,2660,52
20241212,095100,57951650,2665,2665,2665,2665,5
20241212,095000,57938325,2665,2665,2665,2665,43
20241212,094900,57823730,2685,2685,2685,2685,8
20241212,094800,57802250,2685,2685,2685,2685,0
20241212,094700,57802250,2685,2685,2685,2685,0
20241212,094600,57802250,2685,2685,2685,2685,0
20241212,094500,57802250,2685,2685,2685,2685,0
20241212,094400,57802250,2685,2670,2685,2670,27
20241212,094300,57730145,2670,2670,2670,2670,1
20241212,094200,57727475,2675,2675,2675,2675,15
20241212,094100,57687350,2695,2680,2695,2680,50
20241212,094000,57553290,2680,2670,2680,2670,330
20241212,093900,56670475,2655,2655,2655,2655,74
20241212,093800,56474005,2630,2630,2630,2630,0
20241212,093700,56474005,2630,2630,2630,2630,0
20241212,093600,56474005,2630,2630,2630,2630,0
20241212,093500,56474005,2630,2630,2630,2630,3
20241212,093400,56466115,2630,2630,2630,2630,0
20241212,093300,56466115,2630,2630,2630,2630,0
20241212,093200,56466115,2630,2630,2630,2630,662
20241212,093100,54725055,2620,2620,2620,2620,0
20241212,093000,54725055,2620,2620,2620,2620,0
20241212,092900,54725055,2620,2620,2620,2620,35
20241212,092800,54633355,2620,2635,2635,2620,796
20241212,092700,52537690,2635,2645,2645,2635,784
20241212,092600,50470620,2635,2660,2680,2635,1622
20241212,092500,46177070,2700,2700,2700,2700,2
20241212,092400,46171670,2655,2670,2710,2655,1891
20241212,092300,41109775,2645,2645,2645,2645,0
20241212,092200,41109775,2645,2645,2665,2640,1104
20241212,092100,38176895,2655,2655,2655,2655,0
20241212,092000,38176895,2655,2655,2655,2655,10
20241212,091900,38150345,2655,2670,2670,2655,308
20241212,091800,37331545,2680,2705,2705,2670,1490
20241212,091700,33326990,2710,2710,2710,2710,10
20241212,091600,33299890,2725,2710,2725,2710,196
20241212,091500,32766340,2700,2690,2700,2690,2719
20241212,091400,25438205,2675,2685,2685,2670,1722
20241212,091300,20818255,2685,2675,2685,2675,71
20241212,091200,20627860,2665,2645,2665,2645,594
20241212,091100,19047030,2645,2645,2645,2645,0
20241212,091000,19047030,2645,2640,2645,2640,112
20241212,090900,18751300,2620,2600,2620,2600,4361
20241212,090800,7386500,2590,2590,2590,2590,19
20241212,090700,7337290,2600,2600,2600,2600,0
20241212,090600,7337290,2600,2600,2600,2600,0
20241212,090500,7337290,2600,2640,2640,2600,1041
20241212,090400,4613840,2615,2605,2615,2605,352
20241212,090300,3693755,2605,2605,2605,2570,625
20241212,090200,2066995,2555,2555,2555,2555,0
20241212,090100,2066995,2555,2555,2555,2555,0
20241212,090000,2066995,2555,2555,2555,2555,809