KissMeData/172670/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,202300,12355373810,7280,7280,7280,7280,19368
20241212,202200,12355373810,7280,7280,7280,7280,0
20241212,202100,12355373810,7280,7280,7280,7280,0
20241212,202000,12355373810,7280,7280,7280,7280,0
20241212,201900,12355373810,7280,7280,7280,7280,0
20241212,201800,12355373810,7280,7280,7280,7280,0
20241212,201700,12355373810,7280,7280,7280,7280,0
20241212,201600,12355373810,7280,7280,7280,7280,0
20241212,201500,12355373810,7280,7280,7280,7280,0
20241212,201400,12355373810,7280,7280,7280,7280,0
20241212,201300,12355373810,7280,7280,7280,7280,0
20241212,201200,12355373810,7280,7280,7280,7280,0
20241212,201100,12355373810,7280,7280,7280,7280,0
20241212,201000,12355373810,7280,7280,7280,7280,0
20241212,200900,12355373810,7280,7280,7280,7280,0
20241212,200800,12355373810,7280,7280,7280,7280,0
20241212,200700,12355373810,7280,7280,7280,7280,0
20241212,200600,12355373810,7280,7280,7280,7280,0
20241212,200500,12355373810,7280,7280,7280,7280,0
20241212,200400,12355373810,7280,7280,7280,7280,0
20241212,200300,12355373810,7280,7280,7280,7280,0
20241212,200200,12355373810,7280,7280,7280,7280,0
20241212,200100,12355373810,7280,7280,7280,7280,0
20241212,200000,12355373810,7280,7280,7280,7280,0
20241212,195900,12355373810,7280,7280,7280,7280,0
20241212,195800,12355373810,7280,7280,7280,7280,0
20241212,195700,12355373810,7280,7280,7280,7280,0
20241212,195600,12355373810,7280,7280,7280,7280,0
20241212,195500,12355373810,7280,7280,7280,7280,0
20241212,195400,12355373810,7280,7280,7280,7280,0
20241212,195300,12355373810,7280,7280,7280,7280,19368
20241212,195200,12355373810,7280,7280,7280,7280,0
20241212,195100,12355373810,7280,7280,7280,7280,0
20241212,195000,12355373810,7280,7280,7280,7280,0
20241212,194900,12355373810,7280,7280,7280,7280,0
20241212,194800,12355373810,7280,7280,7280,7280,0
20241212,194700,12355373810,7280,7280,7280,7280,0
20241212,194600,12355373810,7280,7280,7280,7280,0
20241212,194500,12355373810,7280,7280,7280,7280,0
20241212,194400,12355373810,7280,7280,7280,7280,0
20241212,194300,12355373810,7280,7280,7280,7280,0
20241212,194200,12355373810,7280,7280,7280,7280,0
20241212,194100,12355373810,7280,7280,7280,7280,0
20241212,194000,12355373810,7280,7280,7280,7280,0
20241212,193900,12355373810,7280,7280,7280,7280,0
20241212,193800,12355373810,7280,7280,7280,7280,0
20241212,193700,12355373810,7280,7280,7280,7280,0
20241212,193600,12355373810,7280,7280,7280,7280,0
20241212,193500,12355373810,7280,7280,7280,7280,0
20241212,193400,12355373810,7280,7280,7280,7280,0
20241212,193300,12355373810,7280,7280,7280,7280,0
20241212,193200,12355373810,7280,7280,7280,7280,0
20241212,193100,12355373810,7280,7280,7280,7280,0
20241212,193000,12355373810,7280,7280,7280,7280,0
20241212,192900,12355373810,7280,7280,7280,7280,0
20241212,192800,12355373810,7280,7280,7280,7280,0
20241212,192700,12355373810,7280,7280,7280,7280,0
20241212,192600,12355373810,7280,7280,7280,7280,0
20241212,192500,12355373810,7280,7280,7280,7280,0
20241212,192400,12355373810,7280,7280,7280,7280,0
20241212,192300,12355373810,7280,7280,7280,7280,19368
20241212,192200,12355373810,7280,7280,7280,7280,0
20241212,192100,12355373810,7280,7280,7280,7280,0
20241212,192000,12355373810,7280,7280,7280,7280,0
20241212,191900,12355373810,7280,7280,7280,7280,0
20241212,191800,12355373810,7280,7280,7280,7280,0
20241212,191700,12355373810,7280,7280,7280,7280,0
20241212,191600,12355373810,7280,7280,7280,7280,0
20241212,191500,12355373810,7280,7280,7280,7280,0
20241212,191400,12355373810,7280,7280,7280,7280,0
20241212,191300,12355373810,7280,7280,7280,7280,0
20241212,191200,12355373810,7280,7280,7280,7280,0
20241212,191100,12355373810,7280,7280,7280,7280,0
20241212,191000,12355373810,7280,7280,7280,7280,0
20241212,190900,12355373810,7280,7280,7280,7280,0
20241212,190800,12355373810,7280,7280,7280,7280,0
20241212,190700,12355373810,7280,7280,7280,7280,0
20241212,190600,12355373810,7280,7280,7280,7280,0
20241212,190500,12355373810,7280,7280,7280,7280,0
20241212,190400,12355373810,7280,7280,7280,7280,0
20241212,190300,12355373810,7280,7280,7280,7280,0
20241212,190200,12355373810,7280,7280,7280,7280,0
20241212,190100,12355373810,7280,7280,7280,7280,0
20241212,190000,12355373810,7280,7280,7280,7280,0
20241212,185900,12355373810,7280,7280,7280,7280,0
20241212,185800,12355373810,7280,7280,7280,7280,0
20241212,185700,12355373810,7280,7280,7280,7280,0
20241212,185600,12355373810,7280,7280,7280,7280,0
20241212,185500,12355373810,7280,7280,7280,7280,0
20241212,185400,12355373810,7280,7280,7280,7280,0
20241212,185300,12355373810,7280,7280,7280,7280,19368
20241212,185200,12355373810,7280,7280,7280,7280,0
20241212,185100,12355373810,7280,7280,7280,7280,0
20241212,185000,12355373810,7280,7280,7280,7280,0
20241212,184900,12355373810,7280,7280,7280,7280,0
20241212,184800,12355373810,7280,7280,7280,7280,0
20241212,184700,12355373810,7280,7280,7280,7280,0
20241212,184600,12355373810,7280,7280,7280,7280,0
20241212,184500,12355373810,7280,7280,7280,7280,0
20241212,184400,12355373810,7280,7280,7280,7280,0
20241212,184300,12355373810,7280,7280,7280,7280,0
20241212,184200,12355373810,7280,7280,7280,7280,0
20241212,184100,12355373810,7280,7280,7280,7280,0
20241212,184000,12355373810,7280,7280,7280,7280,0
20241212,183900,12355373810,7280,7280,7280,7280,0
20241212,183800,12355373810,7280,7280,7280,7280,0
20241212,183700,12355373810,7280,7280,7280,7280,0
20241212,183600,12355373810,7280,7280,7280,7280,0
20241212,183500,12355373810,7280,7280,7280,7280,0
20241212,183400,12355373810,7280,7280,7280,7280,0
20241212,183300,12355373810,7280,7280,7280,7280,0
20241212,183200,12355373810,7280,7280,7280,7280,0
20241212,183100,12355373810,7280,7280,7280,7280,0
20241212,183000,12355373810,7280,7280,7280,7280,0
20241212,182900,12355373810,7280,7280,7280,7280,0
20241212,182800,12355373810,7280,7280,7280,7280,0
20241212,182700,12355373810,7280,7280,7280,7280,0
20241212,182600,12355373810,7280,7280,7280,7280,0
20241212,182500,12355373810,7280,7280,7280,7280,0
20241212,182400,12355373810,7280,7280,7280,7280,0
20241212,182300,12355373810,7280,7280,7280,7280,19368
20241212,182200,12355373810,7280,7280,7280,7280,0
20241212,182100,12355373810,7280,7280,7280,7280,0
20241212,182000,12355373810,7280,7280,7280,7280,0
20241212,181900,12355373810,7280,7280,7280,7280,0
20241212,181800,12355373810,7280,7280,7280,7280,0
20241212,181700,12355373810,7280,7280,7280,7280,0
20241212,181600,12355373810,7280,7280,7280,7280,0
20241212,181500,12355373810,7280,7280,7280,7280,0
20241212,181400,12355373810,7280,7280,7280,7280,0
20241212,181300,12355373810,7280,7280,7280,7280,0
20241212,181200,12355373810,7280,7280,7280,7280,0
20241212,181100,12355373810,7280,7280,7280,7280,0
20241212,181000,12355373810,7280,7280,7280,7280,0
20241212,180900,12355373810,7280,7280,7280,7280,0
20241212,180800,12355373810,7280,7280,7280,7280,0
20241212,180700,12355373810,7280,7280,7280,7280,0
20241212,180600,12355373810,7280,7280,7280,7280,0
20241212,180500,12355373810,7280,7280,7280,7280,0
20241212,180400,12355373810,7280,7280,7280,7280,0
20241212,180300,12355373810,7280,7280,7280,7280,0
20241212,180200,12355373810,7280,7280,7280,7280,0
20241212,180100,12355373810,7280,7280,7280,7280,0
20241212,180000,12355373810,7280,7280,7280,7280,0
20241212,175900,12355373810,7280,7280,7280,7280,0
20241212,175800,12355373810,7280,7280,7280,7280,0
20241212,175700,12355373810,7280,7280,7280,7280,0
20241212,175600,12355373810,7280,7280,7280,7280,0
20241212,175500,12355373810,7280,7280,7280,7280,0
20241212,175400,12355373810,7280,7280,7280,7280,0
20241212,175300,12355373810,7280,7280,7280,7280,19368
20241212,175200,12355373810,7280,7280,7280,7280,0
20241212,175100,12355373810,7280,7280,7280,7280,0
20241212,175000,12355373810,7280,7280,7280,7280,0
20241212,174900,12355373810,7280,7280,7280,7280,0
20241212,174800,12355373810,7280,7280,7280,7280,0
20241212,174700,12355373810,7280,7280,7280,7280,0
20241212,174600,12355373810,7280,7280,7280,7280,0
20241212,174500,12355373810,7280,7280,7280,7280,0
20241212,174400,12355373810,7280,7280,7280,7280,0
20241212,174300,12355373810,7280,7280,7280,7280,0
20241212,174200,12355373810,7280,7280,7280,7280,0
20241212,174100,12355373810,7280,7280,7280,7280,0
20241212,174000,12355373810,7280,7280,7280,7280,0
20241212,173900,12355373810,7280,7280,7280,7280,0
20241212,173800,12355373810,7280,7280,7280,7280,0
20241212,173700,12355373810,7280,7280,7280,7280,0
20241212,173600,12355373810,7280,7280,7280,7280,0
20241212,173500,12355373810,7280,7280,7280,7280,0
20241212,173400,12355373810,7280,7280,7280,7280,0
20241212,173300,12355373810,7280,7280,7280,7280,0
20241212,173200,12355373810,7280,7280,7280,7280,0
20241212,173100,12355373810,7280,7280,7280,7280,0
20241212,173000,12355373810,7280,7280,7280,7280,0
20241212,172900,12355373810,7280,7280,7280,7280,0
20241212,172800,12355373810,7280,7280,7280,7280,0
20241212,172700,12355373810,7280,7280,7280,7280,0
20241212,172600,12355373810,7280,7280,7280,7280,0
20241212,172500,12355373810,7280,7280,7280,7280,0
20241212,172400,12355373810,7280,7280,7280,7280,0
20241212,172300,12355373810,7280,7280,7280,7280,19368
20241212,172200,12355373810,7280,7280,7280,7280,0
20241212,172100,12355373810,7280,7280,7280,7280,0
20241212,172000,12355373810,7280,7280,7280,7280,0
20241212,171900,12355373810,7280,7280,7280,7280,0
20241212,171800,12355373810,7280,7280,7280,7280,0
20241212,171700,12355373810,7280,7280,7280,7280,0
20241212,171600,12355373810,7280,7280,7280,7280,0
20241212,171500,12355373810,7280,7280,7280,7280,0
20241212,171400,12355373810,7280,7280,7280,7280,0
20241212,171300,12355373810,7280,7280,7280,7280,0
20241212,171200,12355373810,7280,7280,7280,7280,0
20241212,171100,12355373810,7280,7280,7280,7280,0
20241212,171000,12355373810,7280,7280,7280,7280,0
20241212,170900,12355373810,7280,7280,7280,7280,0
20241212,170800,12355373810,7280,7280,7280,7280,0
20241212,170700,12355373810,7280,7280,7280,7280,0
20241212,170600,12355373810,7280,7280,7280,7280,0
20241212,170500,12355373810,7280,7280,7280,7280,0
20241212,170400,12355373810,7280,7280,7280,7280,0
20241212,170300,12355373810,7280,7280,7280,7280,0
20241212,170200,12355373810,7280,7280,7280,7280,0
20241212,170100,12355373810,7280,7280,7280,7280,0
20241212,170000,12355373810,7280,7280,7280,7280,0
20241212,165900,12355373810,7280,7280,7280,7280,0
20241212,165800,12355373810,7280,7280,7280,7280,0
20241212,165700,12355373810,7280,7280,7280,7280,0
20241212,165600,12355373810,7280,7280,7280,7280,0
20241212,165500,12355373810,7280,7280,7280,7280,0
20241212,165400,12355373810,7280,7280,7280,7280,0
20241212,165300,12355373810,7280,7280,7280,7280,19368
20241212,165200,12355373810,7280,7280,7280,7280,0
20241212,165100,12355373810,7280,7280,7280,7280,0
20241212,165000,12355373810,7280,7280,7280,7280,0
20241212,164900,12355373810,7280,7280,7280,7280,0
20241212,164800,12355373810,7280,7280,7280,7280,0
20241212,164700,12355373810,7280,7280,7280,7280,0
20241212,164600,12355373810,7280,7280,7280,7280,0
20241212,164500,12355373810,7280,7280,7280,7280,0
20241212,164400,12355373810,7280,7280,7280,7280,0
20241212,164300,12355373810,7280,7280,7280,7280,0
20241212,164200,12355373810,7280,7280,7280,7280,0
20241212,164100,12355373810,7280,7280,7280,7280,0
20241212,164000,12355373810,7280,7280,7280,7280,0
20241212,163900,12355373810,7280,7280,7280,7280,0
20241212,163800,12355373810,7280,7280,7280,7280,0
20241212,163700,12355373810,7280,7280,7280,7280,0
20241212,163600,12355373810,7280,7280,7280,7280,0
20241212,163500,12355373810,7280,7280,7280,7280,0
20241212,163400,12355373810,7280,7280,7280,7280,0
20241212,163300,12355373810,7280,7280,7280,7280,0
20241212,163200,12355373810,7280,7280,7280,7280,0
20241212,163100,12355373810,7280,7280,7280,7280,0
20241212,163000,12355373810,7280,7280,7280,7280,0
20241212,162900,12355373810,7280,7280,7280,7280,0
20241212,162800,12355373810,7280,7280,7280,7280,0
20241212,162700,12355373810,7280,7280,7280,7280,0
20241212,162600,12355373810,7280,7280,7280,7280,0
20241212,162500,12355373810,7280,7280,7280,7280,0
20241212,162400,12355373810,7280,7280,7280,7280,0
20241212,162300,12355373810,7280,7280,7280,7280,19368
20241212,162200,12355373810,7280,7280,7280,7280,0
20241212,162100,12355373810,7280,7280,7280,7280,0
20241212,162000,12355373810,7280,7280,7280,7280,0
20241212,161900,12355373810,7280,7280,7280,7280,0
20241212,161800,12355373810,7280,7280,7280,7280,0
20241212,161700,12355373810,7280,7280,7280,7280,0
20241212,161600,12355373810,7280,7280,7280,7280,0
20241212,161500,12355373810,7280,7280,7280,7280,0
20241212,161400,12355373810,7280,7280,7280,7280,0
20241212,161300,12355373810,7280,7280,7280,7280,0
20241212,161200,12355373810,7280,7280,7280,7280,0
20241212,161100,12355373810,7280,7280,7280,7280,0
20241212,161000,12355373810,7280,7280,7280,7280,0
20241212,160900,12355373810,7280,7280,7280,7280,0
20241212,160800,12355373810,7280,7280,7280,7280,0
20241212,160700,12355373810,7280,7280,7280,7280,0
20241212,160600,12355373810,7280,7280,7280,7280,0
20241212,160500,12355373810,7280,7280,7280,7280,0
20241212,160400,12355373810,7280,7280,7280,7280,0
20241212,160300,12355373810,7280,7280,7280,7280,0
20241212,160200,12355373810,7280,7280,7280,7280,0
20241212,160100,12355373810,7280,7280,7280,7280,0
20241212,160000,12355373810,7280,7280,7280,7280,0
20241212,155900,12355373810,7280,7280,7280,7280,0
20241212,155800,12355373810,7280,7280,7280,7280,0
20241212,155700,12355373810,7280,7280,7280,7280,0
20241212,155600,12355373810,7280,7280,7280,7280,0
20241212,155500,12355373810,7280,7280,7280,7280,0
20241212,155400,12355373810,7280,7280,7280,7280,0
20241212,155300,12355373810,7280,7280,7280,7280,19368
20241212,155200,12355373810,7280,7280,7280,7280,0
20241212,155100,12355373810,7280,7280,7280,7280,0
20241212,155000,12355373810,7280,7280,7280,7280,0
20241212,154900,12355373810,7280,7280,7280,7280,0
20241212,154800,12355373810,7280,7280,7280,7280,0
20241212,154700,12355373810,7280,7280,7280,7280,0
20241212,154600,12355373810,7280,7280,7280,7280,0
20241212,154500,12355373810,7280,7280,7280,7280,0
20241212,154400,12355373810,7280,7280,7280,7280,0
20241212,154300,12355373810,7280,7280,7280,7280,0
20241212,154200,12355373810,7280,7280,7280,7280,0
20241212,154100,12355373810,7280,7280,7280,7280,0
20241212,154000,12355373810,7280,7280,7280,7280,0
20241212,153900,12355373810,7280,7280,7280,7280,0
20241212,153800,12355373810,7280,7280,7280,7280,0
20241212,153700,12355373810,7280,7280,7280,7280,0
20241212,153600,12355373810,7280,7280,7280,7280,0
20241212,153500,12355373810,7280,7280,7280,7280,0
20241212,153400,12355373810,7280,7280,7280,7280,0
20241212,153300,12355373810,7280,7280,7280,7280,0
20241212,153200,12355373810,7280,7280,7280,7280,0
20241212,153100,12355373810,7280,7280,7280,7280,0
20241212,153000,12355373810,7280,7280,7280,7280,19368
20241212,152900,12214374770,7200,7200,7200,7200,0
20241212,152800,12214374770,7200,7200,7200,7200,0
20241212,152700,12214374770,7200,7200,7200,7200,0
20241212,152600,12214374770,7200,7200,7200,7200,0
20241212,152500,12214374770,7200,7200,7200,7200,0
20241212,152400,12214374770,7200,7200,7200,7200,0
20241212,152300,12214374770,7200,7200,7200,7200,0
20241212,152200,12214374770,7200,7200,7200,7200,0
20241212,152100,12214374770,7200,7200,7200,7200,0
20241212,152000,12214374770,7200,7200,7200,7200,0
20241212,151900,12214374770,7200,7140,7210,7140,16881
20241212,151800,12093192300,7150,7060,7150,7050,12906
20241212,151700,12001200250,7060,7010,7060,7010,2353
20241212,151600,11984616960,7020,7020,7040,7010,1214
20241212,151500,11976099650,7040,7030,7040,7020,1045
20241212,151400,11968756060,7020,7030,7040,7020,1051
20241212,151300,11961372480,7030,7040,7040,7020,1284
20241212,151200,11952347840,7040,7030,7060,7030,667
20241212,151100,11947646740,7030,7050,7060,7020,906
20241212,151000,11941264550,7050,7050,7060,7040,654
20241212,150900,11936653880,7060,7080,7080,7050,272
20241212,150800,11934734600,7080,7070,7080,7050,368
20241212,150700,11932136730,7070,7040,7070,7040,579
20241212,150600,11928050150,7040,7050,7060,7030,556
20241212,150500,11924132010,7050,7030,7050,7010,821
20241212,150400,11918357400,7030,7010,7030,7010,584
20241212,150300,11914261910,7010,7030,7040,7000,2698
20241212,150200,11895347950,7030,7030,7040,7000,3861
20241212,150100,11868280220,7030,7030,7050,7010,417
20241212,150000,11865353740,7030,7050,7050,7020,859
20241212,145900,11859321920,7050,7040,7050,7030,877
20241212,145800,11853148300,7040,7030,7040,7010,842
20241212,145700,11847230740,7030,7020,7030,7010,388
20241212,145600,11844509940,7010,7020,7040,7010,765
20241212,145500,11839143010,7020,7050,7050,7020,839
20241212,145400,11833244050,7050,7010,7050,7000,2900
20241212,145300,11812922850,7020,7030,7050,7010,1114
20241212,145200,11805106080,7030,7030,7030,7010,6026
20241212,145100,11762813020,7030,7050,7060,7030,2023
20241212,145000,11748580730,7050,7040,7060,7040,243
20241212,144900,11746868980,7040,7050,7060,7040,562
20241212,144800,11742907210,7050,7050,7060,7050,190
20241212,144700,11741567610,7050,7050,7060,7050,570
20241212,144600,11737548510,7050,7050,7060,7050,866
20241212,144500,11731442960,7050,7050,7050,7040,1076
20241212,144400,11723862300,7050,7060,7070,7050,1157
20241212,144300,11715696150,7060,7050,7060,7040,311
20241212,144200,11713504910,7050,7050,7050,7040,591
20241212,144100,11709340130,7060,7050,7060,7040,2500
20241212,144000,11691732380,7060,7050,7060,7040,2148
20241212,143900,11676607030,7060,7060,7070,7050,2297
20241212,143800,11660405940,7060,7060,7070,7060,174
20241212,143700,11659177320,7060,7060,7080,7060,523
20241212,143600,11655481900,7060,7050,7070,7050,235
20241212,143500,11653823790,7050,7060,7060,7050,300
20241212,143400,11651708650,7060,7050,7060,7050,362
20241212,143300,11649156460,7050,7060,7060,7050,294
20241212,143200,11647083570,7060,7080,7080,7060,615
20241212,143100,11642740480,7070,7080,7080,7070,223
20241212,143000,11641163770,7060,7080,7080,7060,258
20241212,142900,11639340340,7080,7070,7080,7060,422
20241212,142800,11636356250,7060,7060,7080,7060,294
20241212,142700,11634280410,7060,7060,7080,7050,235
20241212,142600,11632622760,7060,7050,7080,7050,574
20241212,142500,11628570740,7050,7060,7070,7050,384
20241212,142400,11625862190,7060,7070,7080,7050,711
20241212,142300,11620842030,7080,7070,7090,7070,687
20241212,142200,11615983030,7070,7080,7080,7070,453
20241212,142100,11612780140,7080,7060,7100,7050,1322
20241212,142000,11603444350,7050,7090,7100,7030,8887
20241212,141900,11540626510,7100,7100,7110,7100,776
20241212,141800,11535116900,7100,7100,7110,7100,359
20241212,141700,11532567960,7100,7110,7120,7100,564
20241212,141600,11528563180,7120,7100,7120,7100,483
20241212,141500,11525129380,7100,7100,7100,7090,1594
20241212,141400,11513814500,7100,7100,7100,7100,1071
20241212,141300,11506210400,7100,7100,7110,7090,2632
20241212,141200,11487527470,7100,7130,7130,7100,2585
20241212,141100,11469142760,7120,7130,7130,7120,440
20241212,141000,11466007900,7120,7130,7130,7120,858
20241212,140900,11459896480,7130,7140,7160,7130,798
20241212,140800,11454204860,7130,7150,7150,7130,264
20241212,140700,11452321780,7150,7120,7160,7110,1687
20241212,140600,11440294590,7120,7120,7130,7110,1677
20241212,140500,11428356610,7120,7140,7150,7120,1325
20241212,140400,11418907870,7140,7150,7160,7140,673
20241212,140300,11414102380,7150,7150,7160,7140,1487
20241212,140200,11403481670,7150,7150,7160,7140,524
20241212,140100,11399739580,7160,7160,7160,7140,2015
20241212,140000,11385335830,7160,7180,7180,7160,1630
20241212,135900,11373661310,7170,7170,7190,7160,1247
20241212,135800,11364718070,7170,7180,7190,7170,872
20241212,135700,11358461210,7180,7170,7190,7160,814
20241212,135600,11352626020,7160,7140,7170,7140,566
20241212,135500,11348573400,7140,7170,7170,7140,633
20241212,135400,11344044020,7160,7180,7190,7160,1197
20241212,135300,11335460990,7180,7130,7180,7130,836
20241212,135200,11329482190,7140,7130,7140,7120,387
20241212,135100,11326725740,7140,7160,7160,7120,424
20241212,135000,11323703460,7140,7150,7150,7120,2133
20241212,134900,11308500430,7180,7190,7190,7140,6040
20241212,134800,11265291040,7190,7170,7190,7160,792
20241212,134700,11259604880,7160,7180,7180,7160,205
20241212,134600,11258135230,7170,7180,7180,7160,1280
20241212,134500,11248963600,7180,7180,7180,7170,389
20241212,134400,11246172890,7170,7180,7190,7170,304
20241212,134300,11243990430,7190,7190,7200,7180,878
20241212,134200,11237684450,7180,7180,7200,7180,271
20241212,134100,11235737340,7200,7200,7200,7180,432
20241212,134000,11232631600,7200,7200,7210,7180,319
20241212,133900,11230337360,7210,7190,7210,7190,657
20241212,133800,11225609080,7200,7190,7210,7180,946
20241212,133700,11218807320,7180,7170,7190,7160,402
20241212,133600,11215923710,7160,7180,7190,7160,1129
20241212,133500,11207816930,7180,7160,7190,7150,505
20241212,133400,11204203630,7180,7190,7190,7150,5238
20241212,133300,11166704810,7180,7170,7210,7170,2091
20241212,133200,11151700990,7170,7210,7210,7170,6604
20241212,133100,11104232970,7210,7220,7250,7210,1936
20241212,133000,11090244100,7220,7210,7250,7210,980
20241212,132900,11083166220,7210,7250,7260,7210,2143
20241212,132800,11067655520,7250,7250,7250,7230,552
20241212,132700,11063656300,7250,7240,7270,7240,1386
20241212,132600,11053607040,7230,7210,7230,7210,1726
20241212,132500,11041148610,7210,7220,7220,7210,1666
20241212,132400,11029134500,7220,7210,7220,7210,1297
20241212,132300,11019782550,7210,7210,7230,7200,3832
20241212,132200,10992137460,7210,7210,7220,7200,2869
20241212,132100,10971455210,7210,7220,7220,7200,744
20241212,132000,10966091730,7220,7200,7220,7200,236
20241212,131900,10964389180,7200,7190,7220,7190,2220
20241212,131800,10948405020,7180,7170,7180,7170,1359
20241212,131700,10938651630,7170,7160,7170,7160,838
20241212,131600,10932648180,7160,7170,7180,7160,727
20241212,131500,10927435340,7170,7160,7170,7160,86
20241212,131400,10926818820,7170,7160,7170,7160,169
20241212,131300,10925608200,7160,7180,7180,7160,660
20241212,131200,10920877570,7170,7170,7180,7160,1954
20241212,131100,10906862600,7170,7150,7170,7150,1712
20241212,131000,10894616330,7150,7150,7150,7140,324
20241212,130900,10892300530,7140,7140,7140,7140,100
20241212,130800,10891586530,7140,7150,7150,7140,499
20241212,130700,10888023610,7140,7140,7140,7140,446
20241212,130600,10884839170,7140,7140,7140,7130,619
20241212,130500,10880419920,7140,7140,7140,7140,102
20241212,130400,10879691640,7140,7130,7140,7120,509
20241212,130300,10876065260,7120,7130,7130,7120,788
20241212,130200,10870448050,7120,7110,7130,7110,373
20241212,130100,10867792170,7100,7100,7100,7100,417
20241212,130000,10864831470,7100,7120,7120,7100,1881
20241212,125900,10851463450,7120,7140,7150,7110,879
20241212,125800,10845188360,7140,7140,7140,7110,1580
20241212,125700,10833937110,7140,7100,7140,7100,1953
20241212,125600,10820060310,7100,7110,7110,7100,634
20241212,125500,10815556910,7100,7100,7100,7100,377
20241212,125400,10812880210,7100,7100,7100,7100,60
20241212,125300,10812454210,7100,7090,7100,7080,523
20241212,125200,10808744880,7090,7090,7100,7090,856
20241212,125100,10802675830,7100,7100,7120,7070,1118
20241212,125000,10794759150,7100,7120,7120,7100,437
20241212,124900,10791655990,7120,7120,7130,7100,453
20241212,124800,10788429280,7110,7130,7130,7110,40
20241212,124700,10788144860,7080,7080,7080,7070,2594
20241212,124600,10769780800,7080,7080,7090,7080,657
20241212,124500,10765127990,7080,7100,7100,7080,286
20241212,124400,10763100340,7100,7080,7100,7070,410
20241212,124300,10760197510,7070,7120,7120,7070,2317
20241212,124200,10743793750,7120,7130,7140,7080,2341
20241212,124100,10727165490,7130,7150,7150,7130,635
20241212,124000,10722626460,7130,7120,7150,7120,258
20241212,123900,10720785080,7130,7140,7140,7130,1079
20241212,123800,10713089330,7140,7150,7150,7140,236
20241212,123700,10711404230,7150,7160,7160,7150,173
20241212,123600,10710167270,7150,7160,7170,7120,5008
20241212,123500,10674311600,7150,7130,7150,7130,1203
20241212,123400,10665717890,7130,7130,7130,7130,703
20241212,123300,10660705500,7130,7110,7130,7110,1500
20241212,123200,10650034970,7110,7100,7110,7090,717
20241212,123100,10644940330,7100,7100,7100,7090,476
20241212,123000,10641562920,7090,7090,7090,7090,610
20241212,122900,10637238020,7090,7090,7090,7070,1067
20241212,122800,10629673220,7090,7090,7090,7090,132
20241212,122700,10628737340,7090,7070,7090,7050,180
20241212,122600,10627465660,7070,7090,7090,7060,853
20241212,122500,10621440410,7100,7070,7100,7070,325
20241212,122400,10619140660,7060,7100,7100,7060,565
20241212,122300,10615139710,7100,7100,7100,7100,507
20241212,122200,10611540010,7100,7080,7100,7080,417
20241212,122100,10608585700,7070,7090,7090,7070,338
20241212,122000,10606192340,7080,7080,7090,7070,582
20241212,121900,10602075050,7080,7090,7090,7070,1165
20241212,121800,10593818310,7090,7090,7110,7090,717
20241212,121700,10588727910,7110,7110,7110,7090,215
20241212,121600,10587200020,7110,7070,7110,7070,2202
20241212,121500,10571578150,7070,7060,7070,7060,323
20241212,121400,10569296410,7060,7070,7070,7060,905
20241212,121300,10562906110,7060,7060,7060,7060,130
20241212,121200,10561988310,7050,7050,7060,7050,117
20241212,121100,10561163430,7070,7070,7080,7050,38
20241212,121000,10560895450,7080,7040,7080,7030,860
20241212,120900,10554835470,7050,7050,7080,7030,1426
20241212,120800,10544803660,7040,7060,7080,7020,6755
20241212,120700,10497275800,7060,7100,7100,7060,1908
20241212,120600,10483786290,7110,7060,7110,7050,1671
20241212,120500,10471972220,7060,7060,7080,7060,547
20241212,120400,10468107660,7090,7090,7090,7040,4984
20241212,120300,10432970710,7050,7070,7070,7050,3970
20241212,120200,10404926690,7070,7080,7080,7050,4416
20241212,120100,10373725870,7070,7090,7090,7070,735
20241212,120000,10368519070,7140,7140,7140,7090,1630
20241212,115900,10356928910,7140,7150,7150,7140,2089
20241212,115800,10341996920,7150,7160,7160,7140,1031
20241212,115700,10334628010,7160,7130,7160,7100,769
20241212,115600,10329144280,7130,7080,7130,7070,2736
20241212,115500,10309771250,7080,7110,7120,7080,2093
20241212,115400,10294911520,7110,7130,7130,7110,2229
20241212,115300,10279044640,7130,7140,7150,7130,549
20241212,115200,10275127910,7150,7180,7180,7120,1041
20241212,115100,10267667970,7180,7140,7180,7120,2729
20241212,115000,10248122680,7150,7130,7150,7110,1198
20241212,114900,10239586190,7110,7110,7130,7100,1764
20241212,114800,10227042570,7110,7130,7130,7090,8122
20241212,114700,10169317660,7120,7130,7170,7110,6588
20241212,114600,10122355010,7160,7220,7220,7120,9513
20241212,114500,10054199930,7220,7280,7280,7220,2747
20241212,114400,10034336390,7270,7250,7270,7250,932
20241212,114300,10027578120,7260,7260,7260,7260,220
20241212,114200,10025980920,7260,7280,7280,7260,302
20241212,114100,10023788190,7280,7230,7290,7230,1134
20241212,114000,10015537480,7240,7220,7240,7220,81
20241212,113900,10014952050,7220,7230,7250,7210,1460
20241212,113800,10004410520,7230,7230,7260,7230,520
20241212,113700,10000650060,7230,7270,7270,7220,1720
20241212,113600,9988201200,7230,7250,7290,7230,2772
20241212,113500,9968111160,7250,7220,7310,7220,7283
20241212,113400,9915286660,7230,7230,7230,7200,7685
20241212,113300,9859902280,7230,7210,7240,7200,980
20241212,113200,9852834230,7210,7220,7220,7200,4886
20241212,113100,9817600470,7220,7250,7250,7220,3422
20241212,113000,9792836540,7250,7260,7260,7240,1731
20241212,112900,9780289050,7260,7280,7280,7250,1515
20241212,112800,9769282050,7280,7230,7300,7230,5267
20241212,112700,9730995420,7280,7310,7320,7240,12189
20241212,112600,9642310950,7310,7330,7330,7310,2680
20241212,112500,9622702960,7340,7320,7340,7310,2562
20241212,112400,9603945820,7330,7320,7340,7320,2109
20241212,112300,9588489940,7320,7330,7330,7310,3182
20241212,112200,9565197350,7340,7330,7350,7320,1997
20241212,112100,9550561890,7350,7370,7370,7320,3041
20241212,112000,9528217030,7360,7390,7400,7360,6146
20241212,111900,9482898510,7390,7390,7400,7370,4753
20241212,111800,9447770070,7390,7390,7400,7350,2055
20241212,111700,9432613980,7370,7400,7450,7370,11198
20241212,111600,9349503840,7400,7340,7400,7340,4677
20241212,111500,9315058380,7350,7340,7360,7340,3540
20241212,111400,9289031960,7350,7390,7390,7340,3208
20241212,111300,9265408080,7390,7340,7390,7330,6768
20241212,111200,9215552980,7350,7300,7360,7300,9050
20241212,111100,9149234550,7300,7300,7310,7280,3360
20241212,111000,9124739250,7280,7310,7310,7280,2208
20241212,110900,9108636490,7300,7270,7320,7270,7867
20241212,110800,9051275280,7280,7330,7330,7280,6788
20241212,110700,9001829020,7320,7330,7340,7280,6327
20241212,110600,8955576900,7340,7340,7370,7330,3591
20241212,110500,8929188520,7360,7350,7370,7350,5533
20241212,110400,8888460750,7340,7340,7350,7320,924
20241212,110300,8881691080,7340,7320,7340,7280,9558
20241212,110200,8811892400,7320,7350,7380,7320,8981
20241212,110100,8745974580,7350,7440,7440,7350,5668
20241212,110000,8704168420,7440,7450,7450,7400,8047
20241212,105900,8644273050,7440,7430,7450,7410,14373
20241212,105800,8537510210,7430,7390,7430,7390,1395
20241212,105700,8527178350,7400,7410,7410,7380,2230
20241212,105600,8510692180,7410,7400,7440,7380,1815
20241212,105500,8497276280,7400,7430,7440,7390,7548
20241212,105400,8441302540,7440,7370,7440,7350,10598
20241212,105300,8362690910,7390,7370,7390,7350,8592
20241212,105200,8299482760,7360,7400,7410,7350,11121
20241212,105100,8217479780,7410,7390,7410,7390,2566
20241212,105000,8198499500,7400,7410,7420,7390,9858
20241212,104900,8125556070,7420,7490,7490,7400,11070
20241212,104800,8043429680,7470,7450,7520,7420,22956
20241212,104700,7872002780,7500,7480,7570,7420,44509
20241212,104600,7538208420,7500,7390,7500,7370,39160
20241212,104500,7246236680,7390,7320,7420,7310,13996
20241212,104400,7142769550,7310,7380,7400,7310,19930
20241212,104300,6996101270,7390,7320,7410,7300,28067
20241212,104200,6789229410,7330,7360,7370,7310,16216
20241212,104100,6670290450,7360,7400,7420,7310,47442
20241212,104000,6320385450,7400,7120,7400,7110,54339
20241212,103900,5923941670,7120,7100,7120,7100,327
20241212,103800,5921615370,7100,7070,7100,7070,2042
20241212,103700,5907161120,7070,7070,7080,7060,686
20241212,103600,5902312830,7070,7100,7100,7070,2337
20241212,103500,5885780090,7080,7120,7120,7080,1044
20241212,103400,5878374300,7100,7140,7140,7080,5695
20241212,103300,5837969060,7150,7160,7160,7150,397
20241212,103200,5835130260,7160,7160,7160,7140,288
20241212,103100,5833072020,7140,7140,7140,7120,2416
20241212,103000,5815831660,7140,7160,7170,7140,2534
20241212,102900,5797705930,7160,7170,7180,7150,2113
20241212,102800,5782567510,7150,7180,7190,7150,6065
20241212,102700,5739046570,7180,7170,7200,7170,12805
20241212,102600,5647026130,7170,7160,7170,7150,2841
20241212,102500,5626687330,7170,7150,7190,7150,12327
20241212,102400,5538239990,7140,7140,7140,7130,1639
20241212,102300,5526543320,7130,7080,7140,7070,6488
20241212,102200,5480400350,7070,7080,7090,7070,2982
20241212,102100,5459292050,7070,7050,7080,7050,1007
20241212,102000,5452173350,7060,7080,7080,7050,619
20241212,101900,5447805380,7090,7090,7100,7060,988
20241212,101800,5440816090,7100,7100,7100,7080,469
20241212,101700,5437489560,7100,7100,7100,7070,471
20241212,101600,5434150580,7100,7060,7100,7050,2835
20241212,101500,5414069370,7050,7040,7050,7040,675
20241212,101400,5409316490,7040,7070,7070,7040,3119
20241212,101300,5387356210,7040,7100,7110,7040,1228
20241212,101200,5378675710,7100,7010,7130,7000,4455
20241212,101100,5347073700,7000,7090,7100,7000,10399
20241212,101000,5273554660,7090,7090,7100,7070,12544
20241212,100900,5184664520,7090,7050,7100,7040,4656
20241212,100800,5151707530,7050,7030,7070,7030,3319
20241212,100700,5128315230,7040,7050,7070,7020,3499
20241212,100600,5103685470,7070,7020,7080,7010,2179
20241212,100500,5088313990,7010,7010,7010,7000,496
20241212,100400,5084839710,7000,7050,7050,7000,1651
20241212,100300,5073270120,7040,7010,7080,7010,6438
20241212,100200,5027973120,7010,6970,7020,6970,3845
20241212,100100,5001087590,6970,6970,6980,6970,1211
20241212,100000,4992646900,6970,6980,7000,6970,1492
20241212,095900,4982233730,6980,6990,7000,6960,1338
20241212,095800,4972909470,6970,6960,7030,6960,4685
20241212,095700,4940170550,6960,6960,6960,6940,228
20241212,095600,4938586030,6960,6940,6970,6930,176
20241212,095500,4937361810,6960,6910,6960,6910,1385
20241212,095400,4927768370,6910,6930,6950,6910,3172
20241212,095300,4905806550,6930,6940,6970,6930,417
20241212,095200,4902915910,6930,6900,6980,6900,1809
20241212,095100,4890368600,6900,6930,6930,6900,3842
20241212,095000,4863814650,6930,6950,6950,6920,2292
20241212,094900,4847906100,6950,6960,6980,6950,1365
20241212,094800,4838410260,6980,6950,6980,6950,270
20241212,094700,4836531370,6950,6920,6950,6920,2330
20241212,094600,4820375790,6920,6930,6940,6920,4765
20241212,094500,4787359620,6930,6970,6970,6930,3555
20241212,094400,4762678210,6970,6970,6990,6970,1397
20241212,094300,4752932330,6980,6990,7000,6960,3798
20241212,094200,4726470260,6990,7020,7020,6970,4154
20241212,094100,4697410530,7020,7000,7020,6990,2827
20241212,094000,4677621310,7010,7010,7020,7000,1767
20241212,093900,4665233550,7010,6990,7010,6980,4001
20241212,093800,4637256540,6990,7000,7000,6980,1293
20241212,093700,4628218650,6990,6980,7000,6920,5010
20241212,093600,4593350160,6980,7010,7050,6970,8119
20241212,093500,4536594130,7030,7020,7030,7000,5715
20241212,093400,4496503830,7030,7130,7170,7010,29762
20241212,093300,4284774430,7100,7030,7130,7020,40810
20241212,093200,3995095040,7030,7000,7030,6970,5768
20241212,093100,3954647910,7000,6950,7010,6940,6910
20241212,093000,3906384970,6950,6920,6950,6920,4496
20241212,092900,3875209210,6920,6950,6960,6920,3664
20241212,092800,3849799350,6950,6970,6970,6940,2543
20241212,092700,3832143340,6960,6970,7000,6950,2136
20241212,092600,3817231440,6970,6960,6970,6930,2515
20241212,092500,3799766390,6940,6960,7000,6940,8478
20241212,092400,3740597940,6980,7000,7000,6930,5979
20241212,092300,3698985840,7010,6940,7050,6940,6548
20241212,092200,3653275380,6920,6910,6940,6900,9717
20241212,092100,3586083160,6910,6940,6940,6910,7465
20241212,092000,3534438270,6940,6950,6990,6930,5657
20241212,091900,3495173030,6950,7070,7080,6950,9406
20241212,091800,3429187220,7070,7010,7110,7000,18966
20241212,091700,3295313710,7000,6980,7020,6980,4984
20241212,091600,3260399850,6980,6940,6980,6940,5811
20241212,091500,3219958010,6950,7020,7020,6910,11311
20241212,091400,3141333470,7020,6930,7040,6930,6415
20241212,091300,3096388790,6980,7030,7040,6930,18089
20241212,091200,2970529230,7020,7020,7050,7000,11808
20241212,091100,2887676860,7020,7010,7100,7000,13037
20241212,091000,2795761820,7000,7180,7190,7000,28252
20241212,090900,2594650920,7210,7210,7210,7210,0
20241212,090800,2594650920,7210,7180,7210,7170,10832
20241212,090700,2516693740,7190,7140,7200,7140,31029
20241212,090600,2294252510,7160,7100,7180,7080,20290
20241212,090500,2149780790,7100,7150,7200,7090,43267
20241212,090400,1839919190,7150,7090,7150,7030,26563
20241212,090300,1651405820,7080,7030,7130,6950,51097
20241212,090200,1291729370,7030,6940,7060,6870,56934
20241212,090100,895868300,6950,6820,6950,6820,58964
20241212,090000,490679130,6900,6560,7000,6490,71174