KissMeData/215100/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,203600,421369990,3595,3595,3595,3595,408
20241212,203500,421369990,3595,3595,3595,3595,0
20241212,203400,421369990,3595,3595,3595,3595,0
20241212,203300,421369990,3595,3595,3595,3595,0
20241212,203200,421369990,3595,3595,3595,3595,0
20241212,203100,421369990,3595,3595,3595,3595,0
20241212,203000,421369990,3595,3595,3595,3595,0
20241212,202900,421369990,3595,3595,3595,3595,0
20241212,202800,421369990,3595,3595,3595,3595,0
20241212,202700,421369990,3595,3595,3595,3595,0
20241212,202600,421369990,3595,3595,3595,3595,0
20241212,202500,421369990,3595,3595,3595,3595,0
20241212,202400,421369990,3595,3595,3595,3595,0
20241212,202300,421369990,3595,3595,3595,3595,0
20241212,202200,421369990,3595,3595,3595,3595,0
20241212,202100,421369990,3595,3595,3595,3595,0
20241212,202000,421369990,3595,3595,3595,3595,0
20241212,201900,421369990,3595,3595,3595,3595,0
20241212,201800,421369990,3595,3595,3595,3595,0
20241212,201700,421369990,3595,3595,3595,3595,0
20241212,201600,421369990,3595,3595,3595,3595,0
20241212,201500,421369990,3595,3595,3595,3595,0
20241212,201400,421369990,3595,3595,3595,3595,0
20241212,201300,421369990,3595,3595,3595,3595,0
20241212,201200,421369990,3595,3595,3595,3595,0
20241212,201100,421369990,3595,3595,3595,3595,0
20241212,201000,421369990,3595,3595,3595,3595,0
20241212,200900,421369990,3595,3595,3595,3595,0
20241212,200800,421369990,3595,3595,3595,3595,0
20241212,200700,421369990,3595,3595,3595,3595,0
20241212,200600,421369990,3595,3595,3595,3595,408
20241212,200500,421369990,3595,3595,3595,3595,0
20241212,200400,421369990,3595,3595,3595,3595,0
20241212,200300,421369990,3595,3595,3595,3595,0
20241212,200200,421369990,3595,3595,3595,3595,0
20241212,200100,421369990,3595,3595,3595,3595,0
20241212,200000,421369990,3595,3595,3595,3595,0
20241212,195900,421369990,3595,3595,3595,3595,0
20241212,195800,421369990,3595,3595,3595,3595,0
20241212,195700,421369990,3595,3595,3595,3595,0
20241212,195600,421369990,3595,3595,3595,3595,0
20241212,195500,421369990,3595,3595,3595,3595,0
20241212,195400,421369990,3595,3595,3595,3595,0
20241212,195300,421369990,3595,3595,3595,3595,0
20241212,195200,421369990,3595,3595,3595,3595,0
20241212,195100,421369990,3595,3595,3595,3595,0
20241212,195000,421369990,3595,3595,3595,3595,0
20241212,194900,421369990,3595,3595,3595,3595,0
20241212,194800,421369990,3595,3595,3595,3595,0
20241212,194700,421369990,3595,3595,3595,3595,0
20241212,194600,421369990,3595,3595,3595,3595,0
20241212,194500,421369990,3595,3595,3595,3595,0
20241212,194400,421369990,3595,3595,3595,3595,0
20241212,194300,421369990,3595,3595,3595,3595,0
20241212,194200,421369990,3595,3595,3595,3595,0
20241212,194100,421369990,3595,3595,3595,3595,0
20241212,194000,421369990,3595,3595,3595,3595,0
20241212,193900,421369990,3595,3595,3595,3595,0
20241212,193800,421369990,3595,3595,3595,3595,0
20241212,193700,421369990,3595,3595,3595,3595,0
20241212,193600,421369990,3595,3595,3595,3595,408
20241212,193500,421369990,3595,3595,3595,3595,0
20241212,193400,421369990,3595,3595,3595,3595,0
20241212,193300,421369990,3595,3595,3595,3595,0
20241212,193200,421369990,3595,3595,3595,3595,0
20241212,193100,421369990,3595,3595,3595,3595,0
20241212,193000,421369990,3595,3595,3595,3595,0
20241212,192900,421369990,3595,3595,3595,3595,0
20241212,192800,421369990,3595,3595,3595,3595,0
20241212,192700,421369990,3595,3595,3595,3595,0
20241212,192600,421369990,3595,3595,3595,3595,0
20241212,192500,421369990,3595,3595,3595,3595,0
20241212,192400,421369990,3595,3595,3595,3595,0
20241212,192300,421369990,3595,3595,3595,3595,0
20241212,192200,421369990,3595,3595,3595,3595,0
20241212,192100,421369990,3595,3595,3595,3595,0
20241212,192000,421369990,3595,3595,3595,3595,0
20241212,191900,421369990,3595,3595,3595,3595,0
20241212,191800,421369990,3595,3595,3595,3595,0
20241212,191700,421369990,3595,3595,3595,3595,0
20241212,191600,421369990,3595,3595,3595,3595,0
20241212,191500,421369990,3595,3595,3595,3595,0
20241212,191400,421369990,3595,3595,3595,3595,0
20241212,191300,421369990,3595,3595,3595,3595,0
20241212,191200,421369990,3595,3595,3595,3595,0
20241212,191100,421369990,3595,3595,3595,3595,0
20241212,191000,421369990,3595,3595,3595,3595,0
20241212,190900,421369990,3595,3595,3595,3595,0
20241212,190800,421369990,3595,3595,3595,3595,0
20241212,190700,421369990,3595,3595,3595,3595,0
20241212,190600,421369990,3595,3595,3595,3595,408
20241212,190500,421369990,3595,3595,3595,3595,0
20241212,190400,421369990,3595,3595,3595,3595,0
20241212,190300,421369990,3595,3595,3595,3595,0
20241212,190200,421369990,3595,3595,3595,3595,0
20241212,190100,421369990,3595,3595,3595,3595,0
20241212,190000,421369990,3595,3595,3595,3595,0
20241212,185900,421369990,3595,3595,3595,3595,0
20241212,185800,421369990,3595,3595,3595,3595,0
20241212,185700,421369990,3595,3595,3595,3595,0
20241212,185600,421369990,3595,3595,3595,3595,0
20241212,185500,421369990,3595,3595,3595,3595,0
20241212,185400,421369990,3595,3595,3595,3595,0
20241212,185300,421369990,3595,3595,3595,3595,0
20241212,185200,421369990,3595,3595,3595,3595,0
20241212,185100,421369990,3595,3595,3595,3595,0
20241212,185000,421369990,3595,3595,3595,3595,0
20241212,184900,421369990,3595,3595,3595,3595,0
20241212,184800,421369990,3595,3595,3595,3595,0
20241212,184700,421369990,3595,3595,3595,3595,0
20241212,184600,421369990,3595,3595,3595,3595,0
20241212,184500,421369990,3595,3595,3595,3595,0
20241212,184400,421369990,3595,3595,3595,3595,0
20241212,184300,421369990,3595,3595,3595,3595,0
20241212,184200,421369990,3595,3595,3595,3595,0
20241212,184100,421369990,3595,3595,3595,3595,0
20241212,184000,421369990,3595,3595,3595,3595,0
20241212,183900,421369990,3595,3595,3595,3595,0
20241212,183800,421369990,3595,3595,3595,3595,0
20241212,183700,421369990,3595,3595,3595,3595,0
20241212,183600,421369990,3595,3595,3595,3595,408
20241212,183500,421369990,3595,3595,3595,3595,0
20241212,183400,421369990,3595,3595,3595,3595,0
20241212,183300,421369990,3595,3595,3595,3595,0
20241212,183200,421369990,3595,3595,3595,3595,0
20241212,183100,421369990,3595,3595,3595,3595,0
20241212,183000,421369990,3595,3595,3595,3595,0
20241212,182900,421369990,3595,3595,3595,3595,0
20241212,182800,421369990,3595,3595,3595,3595,0
20241212,182700,421369990,3595,3595,3595,3595,0
20241212,182600,421369990,3595,3595,3595,3595,0
20241212,182500,421369990,3595,3595,3595,3595,0
20241212,182400,421369990,3595,3595,3595,3595,0
20241212,182300,421369990,3595,3595,3595,3595,0
20241212,182200,421369990,3595,3595,3595,3595,0
20241212,182100,421369990,3595,3595,3595,3595,0
20241212,182000,421369990,3595,3595,3595,3595,0
20241212,181900,421369990,3595,3595,3595,3595,0
20241212,181800,421369990,3595,3595,3595,3595,0
20241212,181700,421369990,3595,3595,3595,3595,0
20241212,181600,421369990,3595,3595,3595,3595,0
20241212,181500,421369990,3595,3595,3595,3595,0
20241212,181400,421369990,3595,3595,3595,3595,0
20241212,181300,421369990,3595,3595,3595,3595,0
20241212,181200,421369990,3595,3595,3595,3595,0
20241212,181100,421369990,3595,3595,3595,3595,0
20241212,181000,421369990,3595,3595,3595,3595,0
20241212,180900,421369990,3595,3595,3595,3595,0
20241212,180800,421369990,3595,3595,3595,3595,0
20241212,180700,421369990,3595,3595,3595,3595,0
20241212,180600,421369990,3595,3595,3595,3595,408
20241212,180500,421369990,3595,3595,3595,3595,0
20241212,180400,421369990,3595,3595,3595,3595,0
20241212,180300,421369990,3595,3595,3595,3595,0
20241212,180200,421369990,3595,3595,3595,3595,0
20241212,180100,421369990,3595,3595,3595,3595,0
20241212,180000,421369990,3595,3595,3595,3595,0
20241212,175900,421369990,3595,3595,3595,3595,0
20241212,175800,421369990,3595,3595,3595,3595,0
20241212,175700,421369990,3595,3595,3595,3595,0
20241212,175600,421369990,3595,3595,3595,3595,0
20241212,175500,421369990,3595,3595,3595,3595,0
20241212,175400,421369990,3595,3595,3595,3595,0
20241212,175300,421369990,3595,3595,3595,3595,0
20241212,175200,421369990,3595,3595,3595,3595,0
20241212,175100,421369990,3595,3595,3595,3595,0
20241212,175000,421369990,3595,3595,3595,3595,0
20241212,174900,421369990,3595,3595,3595,3595,0
20241212,174800,421369990,3595,3595,3595,3595,0
20241212,174700,421369990,3595,3595,3595,3595,0
20241212,174600,421369990,3595,3595,3595,3595,0
20241212,174500,421369990,3595,3595,3595,3595,0
20241212,174400,421369990,3595,3595,3595,3595,0
20241212,174300,421369990,3595,3595,3595,3595,0
20241212,174200,421369990,3595,3595,3595,3595,0
20241212,174100,421369990,3595,3595,3595,3595,0
20241212,174000,421369990,3595,3595,3595,3595,0
20241212,173900,421369990,3595,3595,3595,3595,0
20241212,173800,421369990,3595,3595,3595,3595,0
20241212,173700,421369990,3595,3595,3595,3595,0
20241212,173600,421369990,3595,3595,3595,3595,408
20241212,173500,421369990,3595,3595,3595,3595,0
20241212,173400,421369990,3595,3595,3595,3595,0
20241212,173300,421369990,3595,3595,3595,3595,0
20241212,173200,421369990,3595,3595,3595,3595,0
20241212,173100,421369990,3595,3595,3595,3595,0
20241212,173000,421369990,3595,3595,3595,3595,0
20241212,172900,421369990,3595,3595,3595,3595,0
20241212,172800,421369990,3595,3595,3595,3595,0
20241212,172700,421369990,3595,3595,3595,3595,0
20241212,172600,421369990,3595,3595,3595,3595,0
20241212,172500,421369990,3595,3595,3595,3595,0
20241212,172400,421369990,3595,3595,3595,3595,0
20241212,172300,421369990,3595,3595,3595,3595,0
20241212,172200,421369990,3595,3595,3595,3595,0
20241212,172100,421369990,3595,3595,3595,3595,0
20241212,172000,421369990,3595,3595,3595,3595,0
20241212,171900,421369990,3595,3595,3595,3595,0
20241212,171800,421369990,3595,3595,3595,3595,0
20241212,171700,421369990,3595,3595,3595,3595,0
20241212,171600,421369990,3595,3595,3595,3595,0
20241212,171500,421369990,3595,3595,3595,3595,0
20241212,171400,421369990,3595,3595,3595,3595,0
20241212,171300,421369990,3595,3595,3595,3595,0
20241212,171200,421369990,3595,3595,3595,3595,0
20241212,171100,421369990,3595,3595,3595,3595,0
20241212,171000,421369990,3595,3595,3595,3595,0
20241212,170900,421369990,3595,3595,3595,3595,0
20241212,170800,421369990,3595,3595,3595,3595,0
20241212,170700,421369990,3595,3595,3595,3595,0
20241212,170600,421369990,3595,3595,3595,3595,408
20241212,170500,421369990,3595,3595,3595,3595,0
20241212,170400,421369990,3595,3595,3595,3595,0
20241212,170300,421369990,3595,3595,3595,3595,0
20241212,170200,421369990,3595,3595,3595,3595,0
20241212,170100,421369990,3595,3595,3595,3595,0
20241212,170000,421369990,3595,3595,3595,3595,0
20241212,165900,421369990,3595,3595,3595,3595,0
20241212,165800,421369990,3595,3595,3595,3595,0
20241212,165700,421369990,3595,3595,3595,3595,0
20241212,165600,421369990,3595,3595,3595,3595,0
20241212,165500,421369990,3595,3595,3595,3595,0
20241212,165400,421369990,3595,3595,3595,3595,0
20241212,165300,421369990,3595,3595,3595,3595,0
20241212,165200,421369990,3595,3595,3595,3595,0
20241212,165100,421369990,3595,3595,3595,3595,0
20241212,165000,421369990,3595,3595,3595,3595,0
20241212,164900,421369990,3595,3595,3595,3595,0
20241212,164800,421369990,3595,3595,3595,3595,0
20241212,164700,421369990,3595,3595,3595,3595,0
20241212,164600,421369990,3595,3595,3595,3595,0
20241212,164500,421369990,3595,3595,3595,3595,0
20241212,164400,421369990,3595,3595,3595,3595,0
20241212,164300,421369990,3595,3595,3595,3595,0
20241212,164200,421369990,3595,3595,3595,3595,0
20241212,164100,421369990,3595,3595,3595,3595,0
20241212,164000,421369990,3595,3595,3595,3595,0
20241212,163900,421369990,3595,3595,3595,3595,0
20241212,163800,421369990,3595,3595,3595,3595,0
20241212,163700,421369990,3595,3595,3595,3595,0
20241212,163600,421369990,3595,3595,3595,3595,408
20241212,163500,421369990,3595,3595,3595,3595,0
20241212,163400,421369990,3595,3595,3595,3595,0
20241212,163300,421369990,3595,3595,3595,3595,0
20241212,163200,421369990,3595,3595,3595,3595,0
20241212,163100,421369990,3595,3595,3595,3595,0
20241212,163000,421369990,3595,3595,3595,3595,0
20241212,162900,421369990,3595,3595,3595,3595,0
20241212,162800,421369990,3595,3595,3595,3595,0
20241212,162700,421369990,3595,3595,3595,3595,0
20241212,162600,421369990,3595,3595,3595,3595,0
20241212,162500,421369990,3595,3595,3595,3595,0
20241212,162400,421369990,3595,3595,3595,3595,0
20241212,162300,421369990,3595,3595,3595,3595,0
20241212,162200,421369990,3595,3595,3595,3595,0
20241212,162100,421369990,3595,3595,3595,3595,0
20241212,162000,421369990,3595,3595,3595,3595,0
20241212,161900,421369990,3595,3595,3595,3595,0
20241212,161800,421369990,3595,3595,3595,3595,0
20241212,161700,421369990,3595,3595,3595,3595,0
20241212,161600,421369990,3595,3595,3595,3595,0
20241212,161500,421369990,3595,3595,3595,3595,0
20241212,161400,421369990,3595,3595,3595,3595,0
20241212,161300,421369990,3595,3595,3595,3595,0
20241212,161200,421369990,3595,3595,3595,3595,0
20241212,161100,421369990,3595,3595,3595,3595,0
20241212,161000,421369990,3595,3595,3595,3595,0
20241212,160900,421369990,3595,3595,3595,3595,0
20241212,160800,421369990,3595,3595,3595,3595,0
20241212,160700,421369990,3595,3595,3595,3595,0
20241212,160600,421369990,3595,3595,3595,3595,408
20241212,160500,421369990,3595,3595,3595,3595,0
20241212,160400,421369990,3595,3595,3595,3595,0
20241212,160300,421369990,3595,3595,3595,3595,0
20241212,160200,421369990,3595,3595,3595,3595,0
20241212,160100,421369990,3595,3595,3595,3595,0
20241212,160000,421369990,3595,3595,3595,3595,0
20241212,155900,421369990,3595,3595,3595,3595,0
20241212,155800,421369990,3595,3595,3595,3595,0
20241212,155700,421369990,3595,3595,3595,3595,0
20241212,155600,421369990,3595,3595,3595,3595,0
20241212,155500,421369990,3595,3595,3595,3595,0
20241212,155400,421369990,3595,3595,3595,3595,0
20241212,155300,421369990,3595,3595,3595,3595,0
20241212,155200,421369990,3595,3595,3595,3595,0
20241212,155100,421369990,3595,3595,3595,3595,0
20241212,155000,421369990,3595,3595,3595,3595,0
20241212,154900,421369990,3595,3595,3595,3595,0
20241212,154800,421369990,3595,3595,3595,3595,0
20241212,154700,421369990,3595,3595,3595,3595,0
20241212,154600,421369990,3595,3595,3595,3595,0
20241212,154500,421369990,3595,3595,3595,3595,0
20241212,154400,421369990,3595,3595,3595,3595,0
20241212,154300,421369990,3595,3595,3595,3595,0
20241212,154200,421369990,3595,3595,3595,3595,0
20241212,154100,421369990,3595,3595,3595,3595,0
20241212,154000,421369990,3595,3595,3595,3595,0
20241212,153900,421369990,3595,3595,3595,3595,0
20241212,153800,421369990,3595,3595,3595,3595,0
20241212,153700,421369990,3595,3595,3595,3595,0
20241212,153600,421369990,3595,3595,3595,3595,408
20241212,153500,421369990,3595,3595,3595,3595,0
20241212,153400,421369990,3595,3595,3595,3595,0
20241212,153300,421369990,3595,3595,3595,3595,0
20241212,153200,421369990,3595,3595,3595,3595,0
20241212,153100,421369990,3595,3595,3595,3595,0
20241212,153000,421369990,3595,3595,3595,3595,408
20241212,152900,419903230,3590,3590,3590,3590,0
20241212,152800,419903230,3590,3590,3590,3590,0
20241212,152700,419903230,3590,3590,3590,3590,0
20241212,152600,419903230,3590,3590,3590,3590,0
20241212,152500,419903230,3590,3590,3590,3590,0
20241212,152400,419903230,3590,3590,3590,3590,0
20241212,152300,419903230,3590,3590,3590,3590,0
20241212,152200,419903230,3590,3590,3590,3590,0
20241212,152100,419903230,3590,3590,3590,3590,0
20241212,152000,419903230,3590,3590,3590,3590,0
20241212,151900,419903230,3590,3590,3590,3590,5
20241212,151800,419885280,3590,3590,3590,3590,250
20241212,151700,418987780,3590,3590,3590,3590,0
20241212,151600,418987780,3590,3590,3590,3590,10
20241212,151500,418951880,3600,3600,3600,3600,144
20241212,151400,418433480,3600,3600,3600,3600,1
20241212,151300,418429880,3600,3605,3605,3600,69
20241212,151200,418181470,3605,3605,3605,3605,14
20241212,151100,418131000,3605,3605,3605,3605,10
20241212,151000,418094950,3605,3600,3605,3600,83
20241212,150900,417795820,3600,3600,3600,3600,3
20241212,150800,417785020,3600,3600,3600,3600,68
20241212,150700,417540220,3605,3605,3605,3605,2
20241212,150600,417533010,3600,3585,3600,3585,35
20241212,150500,417407460,3585,3585,3585,3585,0
20241212,150400,417407460,3585,3585,3585,3585,11
20241212,150300,417368025,3595,3600,3600,3595,503
20241212,150200,415559710,3595,3595,3595,3595,0
20241212,150100,415559710,3595,3595,3595,3595,11
20241212,150000,415520165,3595,3595,3595,3595,38
20241212,145900,415383555,3595,3630,3630,3595,261
20241212,145800,414439225,3630,3590,3630,3590,3104
20241212,145700,403237590,3585,3585,3585,3585,310
20241212,145600,402126240,3585,3585,3585,3585,100
20241212,145500,401767740,3585,3580,3585,3580,2
20241212,145400,401760575,3585,3585,3585,3585,1000
20241212,145300,398175575,3585,3580,3585,3580,151
20241212,145200,397634740,3580,3580,3580,3580,201
20241212,145100,396915160,3580,3580,3580,3580,2145
20241212,145000,389236060,3580,3580,3580,3580,21
20241212,144900,389160880,3565,3575,3575,3565,9
20241212,144800,389128750,3580,3580,3580,3580,0
20241212,144700,389128750,3580,3580,3580,3580,0
20241212,144600,389128750,3580,3580,3580,3580,0
20241212,144500,389128750,3580,3580,3580,3580,145
20241212,144400,388609650,3580,3580,3580,3580,1
20241212,144300,388606070,3570,3570,3570,3570,0
20241212,144200,388606070,3570,3570,3570,3570,0
20241212,144100,388606070,3570,3570,3570,3570,233
20241212,144000,387774260,3570,3570,3570,3570,18
20241212,143900,387710000,3570,3570,3570,3570,10
20241212,143800,387674300,3570,3570,3570,3570,172
20241212,143700,387060260,3570,3570,3570,3570,362
20241212,143600,385767920,3570,3570,3570,3570,266
20241212,143500,384818300,3570,3570,3570,3570,10
20241212,143400,384782600,3570,3570,3570,3570,222
20241212,143300,383990060,3570,3570,3570,3570,136
20241212,143200,383504540,3570,3570,3570,3570,0
20241212,143100,383504540,3570,3570,3570,3570,2
20241212,143000,383497400,3570,3565,3570,3565,767
20241212,142900,380762565,3560,3560,3560,3560,0
20241212,142800,380762565,3560,3560,3560,3560,0
20241212,142700,380762565,3560,3560,3560,3560,98
20241212,142600,380413685,3560,3555,3560,3555,6
20241212,142500,380392340,3560,3560,3560,3560,1319
20241212,142400,375696700,3560,3560,3560,3560,73
20241212,142300,375436820,3560,3560,3560,3555,132
20241212,142200,374966955,3555,3555,3555,3555,20
20241212,142100,374895855,3555,3555,3555,3555,29
20241212,142000,374792760,3560,3560,3560,3560,0
20241212,141900,374792760,3560,3560,3560,3560,5
20241212,141800,374774960,3560,3560,3560,3560,209
20241212,141700,374030920,3560,3560,3560,3560,171
20241212,141600,373422160,3560,3560,3560,3560,1
20241212,141500,373418600,3560,3560,3560,3560,0
20241212,141400,373418600,3560,3560,3560,3560,0
20241212,141300,373418600,3560,3560,3560,3560,50
20241212,141200,373240600,3560,3560,3560,3560,118
20241212,141100,372820520,3560,3560,3560,3560,756
20241212,141000,370129160,3560,3560,3560,3560,0
20241212,140900,370129160,3560,3560,3560,3560,381
20241212,140800,368772800,3560,3560,3560,3560,0
20241212,140700,368772800,3560,3560,3560,3560,58
20241212,140600,368566320,3560,3560,3560,3560,0
20241212,140500,368566320,3560,3560,3560,3560,0
20241212,140400,368566320,3560,3560,3560,3560,311
20241212,140300,367459160,3560,3560,3560,3560,0
20241212,140200,367459160,3560,3560,3560,3560,0
20241212,140100,367459160,3560,3560,3560,3560,0
20241212,140000,367459160,3560,3560,3560,3560,39
20241212,135900,367320320,3565,3565,3565,3565,0
20241212,135800,367320320,3565,3565,3565,3565,0
20241212,135700,367320320,3565,3560,3565,3560,538
20241212,135600,365404890,3565,3565,3565,3565,0
20241212,135500,365404890,3565,3565,3565,3565,0
20241212,135400,365404890,3565,3565,3565,3565,0
20241212,135300,365404890,3565,3565,3565,3565,0
20241212,135200,365404890,3565,3565,3565,3565,0
20241212,135100,365404890,3565,3565,3565,3565,14
20241212,135000,365354980,3565,3565,3565,3565,0
20241212,134900,365354980,3565,3565,3570,3565,364
20241212,134800,364056905,3565,3565,3565,3565,0
20241212,134700,364056905,3565,3565,3565,3565,0
20241212,134600,364056905,3565,3565,3565,3565,129
20241212,134500,363597020,3560,3560,3560,3560,0
20241212,134400,363597020,3560,3555,3560,3555,2386
20241212,134300,355114595,3550,3550,3550,3550,120
20241212,134200,354688595,3545,3545,3545,3545,8
20241212,134100,354660235,3545,3545,3545,3545,0
20241212,134000,354660235,3545,3545,3545,3545,172
20241212,133900,354050495,3550,3550,3550,3550,243
20241212,133800,353187845,3550,3550,3550,3550,0
20241212,133700,353187845,3550,3550,3550,3550,0
20241212,133600,353187845,3550,3550,3550,3550,1
20241212,133500,353184295,3545,3555,3555,3545,1019
20241212,133400,349562150,3545,3545,3545,3545,2
20241212,133300,349555060,3540,3540,3540,3540,0
20241212,133200,349555060,3540,3540,3540,3540,1
20241212,133100,349551520,3540,3540,3540,3540,25
20241212,133000,349463020,3555,3555,3555,3555,13
20241212,132900,349416805,3555,3555,3555,3555,3
20241212,132800,349406140,3555,3555,3555,3555,0
20241212,132700,349406140,3555,3555,3555,3555,0
20241212,132600,349406140,3555,3555,3555,3555,105
20241212,132500,349032865,3555,3555,3555,3555,0
20241212,132400,349032865,3555,3555,3555,3555,110
20241212,132300,348641815,3535,3535,3535,3535,21
20241212,132200,348567580,3535,3535,3535,3535,0
20241212,132100,348567580,3535,3535,3535,3535,0
20241212,132000,348567580,3535,3535,3535,3535,0
20241212,131900,348567580,3535,3535,3535,3535,0
20241212,131800,348567580,3535,3535,3535,3535,1
20241212,131700,348564045,3555,3555,3555,3555,0
20241212,131600,348564045,3555,3535,3555,3535,162
20241212,131500,347991355,3535,3535,3535,3535,0
20241212,131400,347991355,3535,3535,3535,3535,0
20241212,131300,347991355,3535,3535,3535,3535,250
20241212,131200,347107605,3535,3535,3535,3535,0
20241212,131100,347107605,3535,3535,3535,3535,1
20241212,131000,347104070,3535,3535,3535,3535,0
20241212,130900,347104070,3535,3535,3535,3535,50
20241212,130800,346927320,3530,3530,3530,3530,0
20241212,130700,346927320,3530,3530,3530,3530,0
20241212,130600,346927320,3530,3530,3530,3530,44
20241212,130500,346772000,3530,3530,3530,3530,0
20241212,130400,346772000,3530,3530,3530,3530,68
20241212,130300,346531960,3530,3550,3555,3530,42
20241212,130200,346382800,3530,3530,3530,3530,229
20241212,130100,345574430,3530,3535,3535,3530,160
20241212,130000,345009440,3550,3550,3550,3550,3
20241212,125900,344998790,3550,3550,3550,3550,0
20241212,125800,344998790,3550,3550,3550,3550,22
20241212,125700,344920690,3550,3550,3550,3550,928
20241212,125600,341626290,3550,3550,3550,3550,16
20241212,125500,341569490,3550,3550,3550,3550,0
20241212,125400,341569490,3550,3550,3550,3550,0
20241212,125300,341569490,3550,3550,3550,3550,0
20241212,125200,341569490,3550,3550,3550,3550,0
20241212,125100,341569490,3550,3545,3550,3545,101
20241212,125000,341210985,3545,3545,3545,3545,1
20241212,124900,341207440,3550,3550,3550,3550,128
20241212,124800,340753040,3540,3540,3540,3540,0
20241212,124700,340753040,3540,3540,3540,3540,0
20241212,124600,340753040,3540,3550,3550,3540,11
20241212,124500,340714090,3550,3550,3550,3550,78
20241212,124400,340437190,3545,3545,3545,3545,72
20241212,124300,340181950,3545,3545,3545,3545,0
20241212,124200,340181950,3545,3545,3545,3545,0
20241212,124100,340181950,3545,3540,3545,3540,32
20241212,124000,340068560,3545,3535,3545,3535,20
20241212,123900,339997710,3535,3535,3535,3535,0
20241212,123800,339997710,3535,3535,3535,3535,0
20241212,123700,339997710,3535,3530,3535,3530,3284
20241212,123600,328404860,3530,3530,3530,3515,1373
20241212,123500,323561585,3520,3520,3520,3520,0
20241212,123400,323561585,3520,3520,3520,3520,0
20241212,123300,323561585,3520,3520,3520,3520,0
20241212,123200,323561585,3520,3520,3520,3520,0
20241212,123100,323561585,3520,3520,3520,3520,0
20241212,123000,323561585,3520,3520,3520,3520,300
20241212,122900,322505585,3520,3520,3520,3520,0
20241212,122800,322505585,3520,3525,3525,3520,1500
20241212,122700,317222445,3525,3525,3525,3525,88
20241212,122600,316912245,3525,3530,3530,3525,223
20241212,122500,316125100,3530,3530,3530,3530,0
20241212,122400,316125100,3530,3530,3530,3530,0
20241212,122300,316125100,3530,3535,3535,3530,113
20241212,122200,315726095,3545,3545,3545,3545,0
20241212,122100,315726095,3545,3545,3545,3545,8
20241212,122000,315697735,3540,3540,3540,3540,0
20241212,121900,315697735,3540,3540,3540,3540,0
20241212,121800,315697735,3540,3540,3540,3540,0
20241212,121700,315697735,3540,3540,3540,3540,28
20241212,121600,315598615,3540,3545,3545,3540,11
20241212,121500,315559625,3530,3530,3530,3530,232
20241212,121400,314740665,3530,3535,3535,3530,1800
20241212,121300,308383610,3535,3535,3535,3535,0
20241212,121200,308383610,3535,3535,3535,3535,0
20241212,121100,308383610,3535,3535,3535,3535,80
20241212,121000,308100810,3535,3535,3535,3535,0
20241212,120900,308100810,3535,3535,3535,3535,537
20241212,120800,306202515,3540,3540,3540,3540,530
20241212,120700,304326315,3540,3545,3550,3540,870
20241212,120600,301244490,3550,3550,3550,3550,1
20241212,120500,301240940,3540,3540,3540,3540,0
20241212,120400,301240940,3540,3540,3540,3540,0
20241212,120300,301240940,3540,3540,3540,3540,0
20241212,120200,301240940,3540,3540,3540,3540,670
20241212,120100,298869140,3540,3545,3545,3540,90
20241212,120000,298550190,3545,3545,3545,3545,10
20241212,115900,298514740,3545,3545,3545,3545,1
20241212,115800,298511195,3545,3545,3545,3545,2005
20241212,115700,291403470,3545,3545,3545,3545,70
20241212,115600,291155320,3545,3545,3545,3545,4
20241212,115500,291141140,3545,3545,3545,3545,682
20241212,115400,288723450,3545,3545,3545,3545,48
20241212,115300,288553290,3550,3550,3550,3550,375
20241212,115200,287222040,3550,3550,3550,3550,25
20241212,115100,287133290,3550,3550,3550,3550,0
20241212,115000,287133290,3550,3550,3550,3550,287
20241212,114900,286114440,3550,3550,3550,3550,360
20241212,114800,284836440,3550,3550,3550,3550,109
20241212,114700,284449490,3550,3550,3550,3550,525
20241212,114600,282585740,3550,3550,3550,3550,0
20241212,114500,282585740,3550,3550,3550,3550,0
20241212,114400,282585740,3550,3550,3550,3550,10
20241212,114300,282550240,3550,3555,3555,3550,2765
20241212,114200,272734300,3555,3555,3555,3555,70
20241212,114100,272485450,3555,3555,3555,3555,1
20241212,114000,272481895,3555,3555,3555,3555,45
20241212,113900,272321920,3560,3560,3560,3560,0
20241212,113800,272321920,3560,3560,3560,3560,0
20241212,113700,272321920,3560,3560,3560,3560,2
20241212,113600,272314800,3560,3560,3560,3560,28
20241212,113500,272215120,3560,3560,3560,3560,5
20241212,113400,272197320,3555,3570,3570,3555,3306
20241212,113300,260435440,3570,3570,3570,3570,45
20241212,113200,260274790,3570,3570,3570,3570,1
20241212,113100,260271220,3570,3575,3575,3570,658
20241212,113000,257922055,3585,3580,3585,3580,101
20241212,112900,257560105,3585,3585,3585,3585,4
20241212,112800,257545765,3595,3595,3595,3595,1
20241212,112700,257542170,3575,3595,3595,3575,349
20241212,112600,256293875,3595,3595,3595,3595,18
20241212,112500,256229165,3595,3595,3595,3595,12
20241212,112400,256186025,3595,3595,3595,3595,0
20241212,112300,256186025,3595,3595,3595,3595,1
20241212,112200,256182430,3575,3575,3575,3575,5
20241212,112100,256164555,3575,3575,3575,3575,181
20241212,112000,255517480,3595,3595,3595,3595,0
20241212,111900,255517480,3595,3595,3595,3595,0
20241212,111800,255517480,3595,3595,3595,3595,1
20241212,111700,255513885,3570,3570,3570,3570,4
20241212,111600,255499605,3570,3575,3575,3570,200
20241212,111500,254785095,3575,3580,3580,3575,235
20241212,111400,253943840,3600,3600,3600,3600,2
20241212,111300,253936640,3600,3600,3600,3600,52
20241212,111200,253749440,3600,3600,3600,3600,0
20241212,111100,253749440,3600,3600,3600,3600,1
20241212,111000,253745840,3580,3580,3580,3580,40
20241212,110900,253602640,3580,3580,3580,3580,6
20241212,110800,253581160,3580,3580,3580,3580,620
20241212,110700,251361560,3585,3600,3600,3585,111
20241212,110600,250962125,3580,3580,3580,3580,221
20241212,110500,250170945,3580,3600,3600,3580,4
20241212,110400,250156605,3600,3600,3600,3600,40
20241212,110300,250012605,3600,3600,3600,3600,221
20241212,110200,249217005,3600,3600,3600,3600,0
20241212,110100,249217005,3600,3600,3600,3600,35
20241212,110000,249091005,3600,3600,3600,3600,0
20241212,105900,249091005,3600,3600,3600,3600,0
20241212,105800,249091005,3600,3600,3600,3600,0
20241212,105700,249091005,3600,3600,3600,3600,105
20241212,105600,248713005,3600,3600,3600,3570,119
20241212,105500,248284845,3600,3600,3600,3600,100
20241212,105400,247924845,3600,3595,3600,3595,100
20241212,105300,247564850,3570,3570,3570,3570,0
20241212,105200,247564850,3570,3570,3570,3570,2
20241212,105100,247557710,3570,3590,3590,3570,235
20241212,105000,246718510,3600,3600,3600,3600,0
20241212,104900,246718510,3600,3595,3600,3595,447
20241212,104800,245111540,3595,3595,3595,3595,1001
20241212,104700,241512945,3585,3585,3585,3585,38
20241212,104600,241376715,3585,3585,3585,3585,610
20241212,104500,239189865,3585,3585,3585,3585,0
20241212,104400,239189865,3585,3585,3585,3585,207
20241212,104300,238447770,3580,3580,3580,3580,0
20241212,104200,238447770,3580,3580,3580,3580,25
20241212,104100,238358270,3570,3570,3570,3570,0
20241212,104000,238358270,3570,3575,3575,3570,14
20241212,103900,238308240,3580,3580,3580,3580,16
20241212,103800,238250960,3580,3580,3580,3580,9
20241212,103700,238218740,3580,3580,3580,3580,0
20241212,103600,238218740,3580,3580,3580,3580,216
20241212,103500,237445460,3580,3575,3580,3575,1157
20241212,103400,233308400,3575,3580,3580,3575,447
20241212,103300,231709410,3565,3565,3565,3565,0
20241212,103200,231709410,3565,3565,3565,3565,0
20241212,103100,231709410,3565,3565,3565,3565,849
20241212,103000,228682725,3575,3575,3575,3575,7
20241212,102900,228657700,3575,3575,3575,3575,39
20241212,102800,228518275,3565,3565,3565,3565,0
20241212,102700,228518275,3565,3575,3575,3565,200
20241212,102600,227805175,3575,3575,3575,3575,0
20241212,102500,227805175,3575,3575,3575,3575,0
20241212,102400,227805175,3575,3575,3575,3575,3157
20241212,102300,216518900,3565,3565,3565,3565,0
20241212,102200,216518900,3565,3565,3565,3565,953
20241212,102100,213121455,3555,3565,3565,3555,69
20241212,102000,212876150,3550,3550,3550,3550,240
20241212,101900,212024150,3550,3565,3565,3550,3439
20241212,101800,199793890,3570,3570,3570,3570,100
20241212,101700,199436890,3570,3570,3570,3570,210
20241212,101600,198687190,3565,3565,3565,3565,0
20241212,101500,198687190,3565,3565,3565,3565,100
20241212,101400,198330690,3565,3565,3570,3565,990
20241212,101300,194798430,3565,3565,3565,3565,82
20241212,101200,194506100,3565,3565,3565,3565,0
20241212,101100,194506100,3565,3570,3570,3565,19
20241212,101000,194438355,3570,3570,3570,3570,100
20241212,100900,194081355,3590,3590,3590,3590,101
20241212,100800,193718765,3590,3585,3590,3585,25
20241212,100700,193629065,3590,3590,3590,3590,5
20241212,100600,193611115,3570,3600,3600,3570,47
20241212,100500,193443255,3600,3600,3600,3600,3
20241212,100400,193432455,3600,3600,3600,3600,349
20241212,100300,192176055,3600,3600,3600,3600,3
20241212,100200,192165255,3595,3595,3595,3595,2
20241212,100100,192158065,3560,3580,3580,3560,400
20241212,100000,190733660,3580,3575,3580,3575,387
20241212,095900,189348655,3575,3575,3575,3575,43
20241212,095800,189194930,3575,3575,3575,3575,53
20241212,095700,189005455,3570,3570,3570,3570,0
20241212,095600,189005455,3570,3570,3570,3570,865
20241212,095500,185917405,3570,3560,3570,3560,941
20241212,095400,182566815,3560,3560,3560,3555,361
20241212,095300,181282905,3560,3560,3560,3560,8
20241212,095200,181254425,3560,3555,3560,3555,219
20241212,095100,180475865,3560,3575,3575,3560,110
20241212,095000,180084115,3580,3580,3580,3580,2
20241212,094900,180076955,3580,3585,3585,3555,12172
20241212,094800,136534990,3585,3590,3590,3580,3773
20241212,094700,123011535,3615,3590,3615,3590,2612
20241212,094600,113634420,3590,3595,3595,3590,942
20241212,094500,110251080,3595,3595,3595,3595,13
20241212,094400,110204345,3595,3615,3615,3595,517
20241212,094300,108344230,3615,3615,3615,3600,168
20241212,094200,107738470,3615,3615,3615,3615,12
20241212,094100,107695090,3615,3610,3615,3610,12
20241212,094000,107651725,3600,3610,3610,3600,180
20241212,093900,107003410,3595,3595,3595,3595,0
20241212,093800,107003410,3595,3595,3595,3595,101
20241212,093700,106640315,3595,3595,3595,3595,813
20241212,093600,103717580,3595,3600,3600,3595,1552
20241212,093500,98132585,3605,3610,3610,3605,1134
20241212,093400,94040345,3620,3600,3620,3600,310
20241212,093300,92918345,3610,3610,3610,3605,1037
20241212,093200,89177020,3620,3625,3625,3620,41
20241212,093100,89028550,3620,3605,3620,3605,59
20241212,093000,88815800,3605,3605,3605,3605,0
20241212,092900,88815800,3605,3610,3610,3605,50
20241212,092800,88635535,3605,3605,3605,3605,613
20241212,092700,86425670,3605,3605,3605,3605,314
20241212,092600,85293700,3605,3605,3605,3605,350
20241212,092500,84031950,3605,3625,3630,3605,2858
20241212,092400,73702510,3605,3615,3620,3605,1017
20241212,092300,70025000,3615,3615,3615,3615,21
20241212,092200,69949085,3615,3615,3615,3615,0
20241212,092100,69949085,3615,3615,3615,3615,8
20241212,092000,69920165,3615,3600,3615,3600,1130
20241212,091900,65844635,3600,3605,3605,3600,790
20241212,091800,62999940,3615,3620,3620,3615,329
20241212,091700,61809865,3615,3600,3615,3600,21
20241212,091600,61734100,3590,3605,3615,3590,1385
20241212,091500,56745875,3605,3605,3605,3605,77
20241212,091400,56468290,3595,3595,3595,3595,0
20241212,091300,56468290,3595,3590,3595,3590,229
20241212,091200,55645150,3605,3590,3605,3585,390
20241212,091100,54243560,3590,3610,3620,3590,2711
20241212,091000,44480365,3610,3600,3615,3600,2773
20241212,090900,34487450,3600,3600,3600,3600,10
20241212,090800,34451450,3600,3590,3600,3590,164
20241212,090700,33861515,3580,3585,3585,3580,766
20241212,090600,31119090,3585,3580,3585,3580,1225
20241212,090500,26732500,3580,3580,3580,3580,498
20241212,090400,24949660,3580,3575,3580,3575,3262
20241212,090300,13271950,3580,3600,3600,3580,2721
20241212,090200,3502455,3595,3610,3620,3595,164
20241212,090100,2909140,3595,3620,3620,3595,679
20241212,090000,459680,3620,3620,3620,3590,127