KissMeData/318010/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,210600,1013419845,4085,4085,4085,4085,6010
20241212,210500,1013419845,4085,4085,4085,4085,0
20241212,210400,1013419845,4085,4085,4085,4085,0
20241212,210300,1013419845,4085,4085,4085,4085,0
20241212,210200,1013419845,4085,4085,4085,4085,0
20241212,210100,1013419845,4085,4085,4085,4085,0
20241212,210000,1013419845,4085,4085,4085,4085,0
20241212,205900,1013419845,4085,4085,4085,4085,0
20241212,205800,1013419845,4085,4085,4085,4085,0
20241212,205700,1013419845,4085,4085,4085,4085,0
20241212,205600,1013419845,4085,4085,4085,4085,0
20241212,205500,1013419845,4085,4085,4085,4085,0
20241212,205400,1013419845,4085,4085,4085,4085,0
20241212,205300,1013419845,4085,4085,4085,4085,0
20241212,205200,1013419845,4085,4085,4085,4085,0
20241212,205100,1013419845,4085,4085,4085,4085,0
20241212,205000,1013419845,4085,4085,4085,4085,0
20241212,204900,1013419845,4085,4085,4085,4085,0
20241212,204800,1013419845,4085,4085,4085,4085,0
20241212,204700,1013419845,4085,4085,4085,4085,0
20241212,204600,1013419845,4085,4085,4085,4085,0
20241212,204500,1013419845,4085,4085,4085,4085,0
20241212,204400,1013419845,4085,4085,4085,4085,0
20241212,204300,1013419845,4085,4085,4085,4085,0
20241212,204200,1013419845,4085,4085,4085,4085,0
20241212,204100,1013419845,4085,4085,4085,4085,0
20241212,204000,1013419845,4085,4085,4085,4085,0
20241212,203900,1013419845,4085,4085,4085,4085,0
20241212,203800,1013419845,4085,4085,4085,4085,0
20241212,203700,1013419845,4085,4085,4085,4085,0
20241212,203600,1013419845,4085,4085,4085,4085,6010
20241212,203500,1013419845,4085,4085,4085,4085,0
20241212,203400,1013419845,4085,4085,4085,4085,0
20241212,203300,1013419845,4085,4085,4085,4085,0
20241212,203200,1013419845,4085,4085,4085,4085,0
20241212,203100,1013419845,4085,4085,4085,4085,0
20241212,203000,1013419845,4085,4085,4085,4085,0
20241212,202900,1013419845,4085,4085,4085,4085,0
20241212,202800,1013419845,4085,4085,4085,4085,0
20241212,202700,1013419845,4085,4085,4085,4085,0
20241212,202600,1013419845,4085,4085,4085,4085,0
20241212,202500,1013419845,4085,4085,4085,4085,0
20241212,202400,1013419845,4085,4085,4085,4085,0
20241212,202300,1013419845,4085,4085,4085,4085,0
20241212,202200,1013419845,4085,4085,4085,4085,0
20241212,202100,1013419845,4085,4085,4085,4085,0
20241212,202000,1013419845,4085,4085,4085,4085,0
20241212,201900,1013419845,4085,4085,4085,4085,0
20241212,201800,1013419845,4085,4085,4085,4085,0
20241212,201700,1013419845,4085,4085,4085,4085,0
20241212,201600,1013419845,4085,4085,4085,4085,0
20241212,201500,1013419845,4085,4085,4085,4085,0
20241212,201400,1013419845,4085,4085,4085,4085,0
20241212,201300,1013419845,4085,4085,4085,4085,0
20241212,201200,1013419845,4085,4085,4085,4085,0
20241212,201100,1013419845,4085,4085,4085,4085,0
20241212,201000,1013419845,4085,4085,4085,4085,0
20241212,200900,1013419845,4085,4085,4085,4085,0
20241212,200800,1013419845,4085,4085,4085,4085,0
20241212,200700,1013419845,4085,4085,4085,4085,0
20241212,200600,1013419845,4085,4085,4085,4085,6010
20241212,200500,1013419845,4085,4085,4085,4085,0
20241212,200400,1013419845,4085,4085,4085,4085,0
20241212,200300,1013419845,4085,4085,4085,4085,0
20241212,200200,1013419845,4085,4085,4085,4085,0
20241212,200100,1013419845,4085,4085,4085,4085,0
20241212,200000,1013419845,4085,4085,4085,4085,0
20241212,195900,1013419845,4085,4085,4085,4085,0
20241212,195800,1013419845,4085,4085,4085,4085,0
20241212,195700,1013419845,4085,4085,4085,4085,0
20241212,195600,1013419845,4085,4085,4085,4085,0
20241212,195500,1013419845,4085,4085,4085,4085,0
20241212,195400,1013419845,4085,4085,4085,4085,0
20241212,195300,1013419845,4085,4085,4085,4085,0
20241212,195200,1013419845,4085,4085,4085,4085,0
20241212,195100,1013419845,4085,4085,4085,4085,0
20241212,195000,1013419845,4085,4085,4085,4085,0
20241212,194900,1013419845,4085,4085,4085,4085,0
20241212,194800,1013419845,4085,4085,4085,4085,0
20241212,194700,1013419845,4085,4085,4085,4085,0
20241212,194600,1013419845,4085,4085,4085,4085,0
20241212,194500,1013419845,4085,4085,4085,4085,0
20241212,194400,1013419845,4085,4085,4085,4085,0
20241212,194300,1013419845,4085,4085,4085,4085,0
20241212,194200,1013419845,4085,4085,4085,4085,0
20241212,194100,1013419845,4085,4085,4085,4085,0
20241212,194000,1013419845,4085,4085,4085,4085,0
20241212,193900,1013419845,4085,4085,4085,4085,0
20241212,193800,1013419845,4085,4085,4085,4085,0
20241212,193700,1013419845,4085,4085,4085,4085,0
20241212,193600,1013419845,4085,4085,4085,4085,6010
20241212,193500,1013419845,4085,4085,4085,4085,0
20241212,193400,1013419845,4085,4085,4085,4085,0
20241212,193300,1013419845,4085,4085,4085,4085,0
20241212,193200,1013419845,4085,4085,4085,4085,0
20241212,193100,1013419845,4085,4085,4085,4085,0
20241212,193000,1013419845,4085,4085,4085,4085,0
20241212,192900,1013419845,4085,4085,4085,4085,0
20241212,192800,1013419845,4085,4085,4085,4085,0
20241212,192700,1013419845,4085,4085,4085,4085,0
20241212,192600,1013419845,4085,4085,4085,4085,0
20241212,192500,1013419845,4085,4085,4085,4085,0
20241212,192400,1013419845,4085,4085,4085,4085,0
20241212,192300,1013419845,4085,4085,4085,4085,0
20241212,192200,1013419845,4085,4085,4085,4085,0
20241212,192100,1013419845,4085,4085,4085,4085,0
20241212,192000,1013419845,4085,4085,4085,4085,0
20241212,191900,1013419845,4085,4085,4085,4085,0
20241212,191800,1013419845,4085,4085,4085,4085,0
20241212,191700,1013419845,4085,4085,4085,4085,0
20241212,191600,1013419845,4085,4085,4085,4085,0
20241212,191500,1013419845,4085,4085,4085,4085,0
20241212,191400,1013419845,4085,4085,4085,4085,0
20241212,191300,1013419845,4085,4085,4085,4085,0
20241212,191200,1013419845,4085,4085,4085,4085,0
20241212,191100,1013419845,4085,4085,4085,4085,0
20241212,191000,1013419845,4085,4085,4085,4085,0
20241212,190900,1013419845,4085,4085,4085,4085,0
20241212,190800,1013419845,4085,4085,4085,4085,0
20241212,190700,1013419845,4085,4085,4085,4085,0
20241212,190600,1013419845,4085,4085,4085,4085,6010
20241212,190500,1013419845,4085,4085,4085,4085,0
20241212,190400,1013419845,4085,4085,4085,4085,0
20241212,190300,1013419845,4085,4085,4085,4085,0
20241212,190200,1013419845,4085,4085,4085,4085,0
20241212,190100,1013419845,4085,4085,4085,4085,0
20241212,190000,1013419845,4085,4085,4085,4085,0
20241212,185900,1013419845,4085,4085,4085,4085,0
20241212,185800,1013419845,4085,4085,4085,4085,0
20241212,185700,1013419845,4085,4085,4085,4085,0
20241212,185600,1013419845,4085,4085,4085,4085,0
20241212,185500,1013419845,4085,4085,4085,4085,0
20241212,185400,1013419845,4085,4085,4085,4085,0
20241212,185300,1013419845,4085,4085,4085,4085,0
20241212,185200,1013419845,4085,4085,4085,4085,0
20241212,185100,1013419845,4085,4085,4085,4085,0
20241212,185000,1013419845,4085,4085,4085,4085,0
20241212,184900,1013419845,4085,4085,4085,4085,0
20241212,184800,1013419845,4085,4085,4085,4085,0
20241212,184700,1013419845,4085,4085,4085,4085,0
20241212,184600,1013419845,4085,4085,4085,4085,0
20241212,184500,1013419845,4085,4085,4085,4085,0
20241212,184400,1013419845,4085,4085,4085,4085,0
20241212,184300,1013419845,4085,4085,4085,4085,0
20241212,184200,1013419845,4085,4085,4085,4085,0
20241212,184100,1013419845,4085,4085,4085,4085,0
20241212,184000,1013419845,4085,4085,4085,4085,0
20241212,183900,1013419845,4085,4085,4085,4085,0
20241212,183800,1013419845,4085,4085,4085,4085,0
20241212,183700,1013419845,4085,4085,4085,4085,0
20241212,183600,1013419845,4085,4085,4085,4085,6010
20241212,183500,1013419845,4085,4085,4085,4085,0
20241212,183400,1013419845,4085,4085,4085,4085,0
20241212,183300,1013419845,4085,4085,4085,4085,0
20241212,183200,1013419845,4085,4085,4085,4085,0
20241212,183100,1013419845,4085,4085,4085,4085,0
20241212,183000,1013419845,4085,4085,4085,4085,0
20241212,182900,1013419845,4085,4085,4085,4085,0
20241212,182800,1013419845,4085,4085,4085,4085,0
20241212,182700,1013419845,4085,4085,4085,4085,0
20241212,182600,1013419845,4085,4085,4085,4085,0
20241212,182500,1013419845,4085,4085,4085,4085,0
20241212,182400,1013419845,4085,4085,4085,4085,0
20241212,182300,1013419845,4085,4085,4085,4085,0
20241212,182200,1013419845,4085,4085,4085,4085,0
20241212,182100,1013419845,4085,4085,4085,4085,0
20241212,182000,1013419845,4085,4085,4085,4085,0
20241212,181900,1013419845,4085,4085,4085,4085,0
20241212,181800,1013419845,4085,4085,4085,4085,0
20241212,181700,1013419845,4085,4085,4085,4085,0
20241212,181600,1013419845,4085,4085,4085,4085,0
20241212,181500,1013419845,4085,4085,4085,4085,0
20241212,181400,1013419845,4085,4085,4085,4085,0
20241212,181300,1013419845,4085,4085,4085,4085,0
20241212,181200,1013419845,4085,4085,4085,4085,0
20241212,181100,1013419845,4085,4085,4085,4085,0
20241212,181000,1013419845,4085,4085,4085,4085,0
20241212,180900,1013419845,4085,4085,4085,4085,0
20241212,180800,1013419845,4085,4085,4085,4085,0
20241212,180700,1013419845,4085,4085,4085,4085,0
20241212,180600,1013419845,4085,4085,4085,4085,6010
20241212,180500,1013419845,4085,4085,4085,4085,0
20241212,180400,1013419845,4085,4085,4085,4085,0
20241212,180300,1013419845,4085,4085,4085,4085,0
20241212,180200,1013419845,4085,4085,4085,4085,0
20241212,180100,1013419845,4085,4085,4085,4085,0
20241212,180000,1013419845,4085,4085,4085,4085,0
20241212,175900,1013419845,4085,4085,4085,4085,0
20241212,175800,1013419845,4085,4085,4085,4085,0
20241212,175700,1013419845,4085,4085,4085,4085,0
20241212,175600,1013419845,4085,4085,4085,4085,0
20241212,175500,1013419845,4085,4085,4085,4085,0
20241212,175400,1013419845,4085,4085,4085,4085,0
20241212,175300,1013419845,4085,4085,4085,4085,0
20241212,175200,1013419845,4085,4085,4085,4085,0
20241212,175100,1013419845,4085,4085,4085,4085,0
20241212,175000,1013419845,4085,4085,4085,4085,0
20241212,174900,1013419845,4085,4085,4085,4085,0
20241212,174800,1013419845,4085,4085,4085,4085,0
20241212,174700,1013419845,4085,4085,4085,4085,0
20241212,174600,1013419845,4085,4085,4085,4085,0
20241212,174500,1013419845,4085,4085,4085,4085,0
20241212,174400,1013419845,4085,4085,4085,4085,0
20241212,174300,1013419845,4085,4085,4085,4085,0
20241212,174200,1013419845,4085,4085,4085,4085,0
20241212,174100,1013419845,4085,4085,4085,4085,0
20241212,174000,1013419845,4085,4085,4085,4085,0
20241212,173900,1013419845,4085,4085,4085,4085,0
20241212,173800,1013419845,4085,4085,4085,4085,0
20241212,173700,1013419845,4085,4085,4085,4085,0
20241212,173600,1013419845,4085,4085,4085,4085,6010
20241212,173500,1013419845,4085,4085,4085,4085,0
20241212,173400,1013419845,4085,4085,4085,4085,0
20241212,173300,1013419845,4085,4085,4085,4085,0
20241212,173200,1013419845,4085,4085,4085,4085,0
20241212,173100,1013419845,4085,4085,4085,4085,0
20241212,173000,1013419845,4085,4085,4085,4085,0
20241212,172900,1013419845,4085,4085,4085,4085,0
20241212,172800,1013419845,4085,4085,4085,4085,0
20241212,172700,1013419845,4085,4085,4085,4085,0
20241212,172600,1013419845,4085,4085,4085,4085,0
20241212,172500,1013419845,4085,4085,4085,4085,0
20241212,172400,1013419845,4085,4085,4085,4085,0
20241212,172300,1013419845,4085,4085,4085,4085,0
20241212,172200,1013419845,4085,4085,4085,4085,0
20241212,172100,1013419845,4085,4085,4085,4085,0
20241212,172000,1013419845,4085,4085,4085,4085,0
20241212,171900,1013419845,4085,4085,4085,4085,0
20241212,171800,1013419845,4085,4085,4085,4085,0
20241212,171700,1013419845,4085,4085,4085,4085,0
20241212,171600,1013419845,4085,4085,4085,4085,0
20241212,171500,1013419845,4085,4085,4085,4085,0
20241212,171400,1013419845,4085,4085,4085,4085,0
20241212,171300,1013419845,4085,4085,4085,4085,0
20241212,171200,1013419845,4085,4085,4085,4085,0
20241212,171100,1013419845,4085,4085,4085,4085,0
20241212,171000,1013419845,4085,4085,4085,4085,0
20241212,170900,1013419845,4085,4085,4085,4085,0
20241212,170800,1013419845,4085,4085,4085,4085,0
20241212,170700,1013419845,4085,4085,4085,4085,0
20241212,170600,1013419845,4085,4085,4085,4085,6010
20241212,170500,1013419845,4085,4085,4085,4085,0
20241212,170400,1013419845,4085,4085,4085,4085,0
20241212,170300,1013419845,4085,4085,4085,4085,0
20241212,170200,1013419845,4085,4085,4085,4085,0
20241212,170100,1013419845,4085,4085,4085,4085,0
20241212,170000,1013419845,4085,4085,4085,4085,0
20241212,165900,1013419845,4085,4085,4085,4085,0
20241212,165800,1013419845,4085,4085,4085,4085,0
20241212,165700,1013419845,4085,4085,4085,4085,0
20241212,165600,1013419845,4085,4085,4085,4085,0
20241212,165500,1013419845,4085,4085,4085,4085,0
20241212,165400,1013419845,4085,4085,4085,4085,0
20241212,165300,1013419845,4085,4085,4085,4085,0
20241212,165200,1013419845,4085,4085,4085,4085,0
20241212,165100,1013419845,4085,4085,4085,4085,0
20241212,165000,1013419845,4085,4085,4085,4085,0
20241212,164900,1013419845,4085,4085,4085,4085,0
20241212,164800,1013419845,4085,4085,4085,4085,0
20241212,164700,1013419845,4085,4085,4085,4085,0
20241212,164600,1013419845,4085,4085,4085,4085,0
20241212,164500,1013419845,4085,4085,4085,4085,0
20241212,164400,1013419845,4085,4085,4085,4085,0
20241212,164300,1013419845,4085,4085,4085,4085,0
20241212,164200,1013419845,4085,4085,4085,4085,0
20241212,164100,1013419845,4085,4085,4085,4085,0
20241212,164000,1013419845,4085,4085,4085,4085,0
20241212,163900,1013419845,4085,4085,4085,4085,0
20241212,163800,1013419845,4085,4085,4085,4085,0
20241212,163700,1013419845,4085,4085,4085,4085,0
20241212,163600,1013419845,4085,4085,4085,4085,6010
20241212,163500,1013419845,4085,4085,4085,4085,0
20241212,163400,1013419845,4085,4085,4085,4085,0
20241212,163300,1013419845,4085,4085,4085,4085,0
20241212,163200,1013419845,4085,4085,4085,4085,0
20241212,163100,1013419845,4085,4085,4085,4085,0
20241212,163000,1013419845,4085,4085,4085,4085,0
20241212,162900,1013419845,4085,4085,4085,4085,0
20241212,162800,1013419845,4085,4085,4085,4085,0
20241212,162700,1013419845,4085,4085,4085,4085,0
20241212,162600,1013419845,4085,4085,4085,4085,0
20241212,162500,1013419845,4085,4085,4085,4085,0
20241212,162400,1013419845,4085,4085,4085,4085,0
20241212,162300,1013419845,4085,4085,4085,4085,0
20241212,162200,1013419845,4085,4085,4085,4085,0
20241212,162100,1013419845,4085,4085,4085,4085,0
20241212,162000,1013419845,4085,4085,4085,4085,0
20241212,161900,1013419845,4085,4085,4085,4085,0
20241212,161800,1013419845,4085,4085,4085,4085,0
20241212,161700,1013419845,4085,4085,4085,4085,0
20241212,161600,1013419845,4085,4085,4085,4085,0
20241212,161500,1013419845,4085,4085,4085,4085,0
20241212,161400,1013419845,4085,4085,4085,4085,0
20241212,161300,1013419845,4085,4085,4085,4085,0
20241212,161200,1013419845,4085,4085,4085,4085,0
20241212,161100,1013419845,4085,4085,4085,4085,0
20241212,161000,1013419845,4085,4085,4085,4085,0
20241212,160900,1013419845,4085,4085,4085,4085,0
20241212,160800,1013419845,4085,4085,4085,4085,0
20241212,160700,1013419845,4085,4085,4085,4085,0
20241212,160600,1013419845,4085,4085,4085,4085,6010
20241212,160500,1013419845,4085,4085,4085,4085,0
20241212,160400,1013419845,4085,4085,4085,4085,0
20241212,160300,1013419845,4085,4085,4085,4085,0
20241212,160200,1013419845,4085,4085,4085,4085,0
20241212,160100,1013419845,4085,4085,4085,4085,0
20241212,160000,1013419845,4085,4085,4085,4085,0
20241212,155900,1013419845,4085,4085,4085,4085,0
20241212,155800,1013419845,4085,4085,4085,4085,0
20241212,155700,1013419845,4085,4085,4085,4085,0
20241212,155600,1013419845,4085,4085,4085,4085,0
20241212,155500,1013419845,4085,4085,4085,4085,0
20241212,155400,1013419845,4085,4085,4085,4085,0
20241212,155300,1013419845,4085,4085,4085,4085,0
20241212,155200,1013419845,4085,4085,4085,4085,0
20241212,155100,1013419845,4085,4085,4085,4085,0
20241212,155000,1013419845,4085,4085,4085,4085,0
20241212,154900,1013419845,4085,4085,4085,4085,0
20241212,154800,1013419845,4085,4085,4085,4085,0
20241212,154700,1013419845,4085,4085,4085,4085,0
20241212,154600,1013419845,4085,4085,4085,4085,0
20241212,154500,1013419845,4085,4085,4085,4085,0
20241212,154400,1013419845,4085,4085,4085,4085,0
20241212,154300,1013419845,4085,4085,4085,4085,0
20241212,154200,1013419845,4085,4085,4085,4085,0
20241212,154100,1013419845,4085,4085,4085,4085,0
20241212,154000,1013419845,4085,4085,4085,4085,0
20241212,153900,1013419845,4085,4085,4085,4085,0
20241212,153800,1013419845,4085,4085,4085,4085,0
20241212,153700,1013419845,4085,4085,4085,4085,0
20241212,153600,1013419845,4085,4085,4085,4085,6010
20241212,153500,1013419845,4085,4085,4085,4085,0
20241212,153400,1013419845,4085,4085,4085,4085,0
20241212,153300,1013419845,4085,4085,4085,4085,0
20241212,153200,1013419845,4085,4085,4085,4085,0
20241212,153100,1013419845,4085,4085,4085,4085,0
20241212,153000,1013419845,4085,4085,4085,4085,6010
20241212,152900,988868995,4155,4155,4155,4155,0
20241212,152800,988868995,4155,4155,4155,4155,0
20241212,152700,988868995,4155,4155,4155,4155,0
20241212,152600,988868995,4155,4155,4155,4155,0
20241212,152500,988868995,4155,4155,4155,4155,0
20241212,152400,988868995,4155,4155,4155,4155,0
20241212,152300,988868995,4155,4155,4155,4155,0
20241212,152200,988868995,4155,4155,4155,4155,0
20241212,152100,988868995,4155,4155,4155,4155,0
20241212,152000,988868995,4155,4155,4155,4155,0
20241212,151900,988868995,4155,4105,4200,4105,6992
20241212,151800,959705500,4105,4085,4120,4080,2095
20241212,151700,951113260,4085,4070,4095,4060,3441
20241212,151600,937092820,4070,4050,4095,4050,2061
20241212,151500,928699090,4050,4035,4050,4035,505
20241212,151400,926658930,4035,4030,4040,4030,745
20241212,151300,923649220,4035,4005,4040,4005,445
20241212,151200,921864500,4005,4050,4050,4005,3277
20241212,151100,908652630,4050,4025,4050,4025,422
20241212,151000,906947955,4015,4030,4040,4015,203
20241212,150900,906131730,4050,4030,4050,4030,1957
20241212,150800,898225110,4040,4020,4045,4010,1214
20241212,150700,893322205,4015,3975,4020,3975,2172
20241212,150600,884632125,3975,3975,3985,3975,491
20241212,150500,882677200,3970,3950,3970,3950,863
20241212,150400,879266550,3950,3955,3955,3950,748
20241212,150300,876308890,3955,3945,3965,3945,514
20241212,150200,874276105,3945,3950,3965,3940,3482
20241212,150100,860518910,3955,3960,3960,3955,492
20241212,150000,858570600,3970,3970,3970,3960,573
20241212,145900,856301010,3980,3970,3980,3960,302
20241212,145800,855099620,3960,3975,3980,3945,4289
20241212,145700,838109250,3985,3990,3990,3945,7465
20241212,145600,808442365,3990,3960,3995,3960,5058
20241212,145500,788331490,3950,3895,3960,3895,3321
20241212,145400,775257655,3895,3920,3920,3895,143
20241212,145300,774698160,3920,3875,3920,3865,11130
20241212,145200,731173555,3875,3870,3875,3870,238
20241212,145100,730252470,3880,3880,3880,3880,1
20241212,145000,730248590,3885,3870,3885,3870,386
20241212,144900,728753245,3870,3870,3885,3870,774
20241212,144800,725757850,3870,3865,3870,3860,8
20241212,144700,725726920,3885,3885,3885,3885,0
20241212,144600,725726920,3885,3885,3890,3850,1697
20241212,144500,719137805,3885,3875,3885,3875,1067
20241212,144400,714999215,3875,3870,3875,3870,203
20241212,144300,714213590,3870,3865,3870,3865,24
20241212,144200,714120725,3875,3865,3875,3850,657
20241212,144100,711589895,3875,3875,3875,3850,951
20241212,144000,707924085,3855,3850,3875,3845,3922
20241212,143900,692789030,3865,3865,3865,3865,0
20241212,143800,692789030,3865,3855,3865,3850,11
20241212,143700,692746660,3865,3855,3875,3855,204
20241212,143600,691959600,3860,3855,3860,3855,81
20241212,143500,691646975,3860,3860,3860,3840,10
20241212,143400,691608485,3855,3865,3865,3855,274
20241212,143300,690550795,3885,3865,3885,3865,297
20241212,143200,689400990,3865,3865,3865,3865,174
20241212,143100,688728480,3865,3865,3865,3865,0
20241212,143000,688728480,3865,3860,3865,3860,1340
20241212,142900,683554380,3860,3855,3860,3840,655
20241212,142800,681035610,3855,3840,3855,3840,510
20241212,142700,679077180,3840,3860,3860,3840,8
20241212,142600,679046420,3860,3840,3860,3835,1111
20241212,142500,674779230,3855,3825,3855,3825,11
20241212,142400,674737125,3860,3865,3865,3820,511
20241212,142300,672777540,3865,3845,3865,3845,694
20241212,142200,670109040,3845,3855,3865,3845,593
20241212,142100,667825480,3850,3850,3850,3850,414
20241212,142000,666231580,3875,3875,3880,3860,3133
20241212,141900,654094325,3870,3880,3880,3830,387
20241212,141800,652599845,3825,3885,3885,3820,3726
20241212,141700,638200840,3885,3860,3885,3860,1101
20241212,141600,633932110,3880,3885,3885,3865,2517
20241212,141500,624166360,3880,3880,3880,3880,0
20241212,141400,624166360,3880,3850,3880,3850,1282
20241212,141300,619202950,3850,3830,3850,3830,158
20241212,141200,618596845,3875,3765,3880,3765,7063
20241212,141100,591526620,3765,3765,3765,3765,0
20241212,141000,591526620,3765,3765,3765,3765,0
20241212,140900,591526620,3765,3755,3765,3755,146
20241212,140800,590978305,3760,3760,3765,3755,29
20241212,140700,590869380,3755,3755,3755,3755,13
20241212,140600,590820565,3760,3755,3760,3755,40
20241212,140500,590670305,3755,3760,3760,3755,132
20241212,140400,590174290,3755,3755,3755,3755,0
20241212,140300,590174290,3755,3755,3755,3755,0
20241212,140200,590174290,3755,3755,3755,3755,0
20241212,140100,590174290,3755,3755,3755,3755,1
20241212,140000,590170535,3755,3755,3755,3755,0
20241212,135900,590170535,3755,3755,3755,3755,0
20241212,135800,590170535,3755,3755,3755,3755,2
20241212,135700,590163025,3755,3760,3760,3755,1200
20241212,135600,585656515,3760,3760,3760,3760,13
20241212,135500,585607635,3765,3765,3765,3765,2
20241212,135400,585600105,3760,3760,3765,3760,1194
20241212,135300,581110525,3760,3760,3760,3760,135
20241212,135200,580602925,3760,3770,3770,3760,420
20241212,135100,579022615,3775,3775,3775,3775,5
20241212,135000,579003740,3775,3775,3775,3775,66
20241212,134900,578754590,3795,3795,3795,3795,0
20241212,134800,578754590,3795,3800,3800,3775,1835
20241212,134700,571810360,3815,3815,3815,3815,0
20241212,134600,571810360,3815,3805,3815,3805,31
20241212,134500,571692300,3805,3800,3805,3800,125
20241212,134400,571216755,3800,3795,3800,3785,209
20241212,134300,570425030,3800,3800,3800,3800,110
20241212,134200,570007030,3805,3805,3805,3805,1
20241212,134100,570003225,3805,3805,3805,3805,1
20241212,134000,569999420,3800,3800,3800,3800,31
20241212,133900,569881620,3800,3800,3800,3800,26
20241212,133800,569782820,3800,3800,3800,3800,0
20241212,133700,569782820,3800,3795,3800,3795,10
20241212,133600,569744835,3795,3795,3795,3795,0
20241212,133500,569744835,3795,3795,3795,3795,0
20241212,133400,569744835,3795,3785,3795,3785,36
20241212,133300,569608410,3775,3775,3775,3775,28
20241212,133200,569502710,3775,3785,3785,3775,2
20241212,133100,569495150,3780,3780,3780,3780,0
20241212,133000,569495150,3780,3780,3780,3780,12
20241212,132900,569449790,3780,3780,3780,3780,1
20241212,132800,569446010,3770,3770,3770,3770,2
20241212,132700,569438470,3770,3765,3780,3765,16
20241212,132600,569378140,3775,3765,3775,3760,858
20241212,132500,566151055,3780,3775,3780,3775,10
20241212,132400,566113260,3780,3770,3785,3770,13
20241212,132300,566064130,3780,3765,3780,3765,19
20241212,132200,565992390,3765,3765,3770,3765,74
20241212,132100,565713715,3770,3770,3770,3770,0
20241212,132000,565713715,3770,3760,3770,3760,562
20241212,131900,563599160,3750,3775,3775,3750,1490
20241212,131800,558000810,3780,3795,3795,3780,192
20241212,131700,557272380,3800,3805,3805,3800,14
20241212,131600,557219145,3795,3795,3795,3795,0
20241212,131500,557219145,3795,3810,3810,3795,1700
20241212,131400,550760395,3805,3805,3805,3805,0
20241212,131300,550760395,3805,3815,3815,3805,20
20241212,131200,550684190,3800,3795,3800,3795,288
20241212,131100,549589910,3795,3800,3800,3785,728
20241212,131000,546831570,3775,3810,3810,3775,3293
20241212,130900,534327115,3810,3810,3810,3810,2
20241212,130800,534319495,3805,3805,3805,3805,0
20241212,130700,534319495,3805,3810,3810,3805,80
20241212,130600,534015090,3835,3835,3835,3835,0
20241212,130500,534015090,3835,3835,3835,3835,0
20241212,130400,534015090,3835,3820,3835,3810,441
20241212,130300,532333515,3835,3835,3835,3835,0
20241212,130200,532333515,3835,3830,3835,3830,2
20241212,130100,532325850,3820,3820,3820,3820,0
20241212,130000,532325850,3820,3820,3820,3820,1
20241212,125900,532322030,3820,3820,3820,3820,200
20241212,125800,531558030,3815,3835,3835,3815,91
20241212,125700,531210670,3820,3835,3835,3820,1116
20241212,125600,526931035,3835,3835,3835,3835,0
20241212,125500,526931035,3835,3825,3835,3820,120
20241212,125400,526472125,3825,3825,3830,3825,49
20241212,125300,526284695,3815,3805,3815,3805,287
20241212,125200,525190030,3805,3810,3810,3805,100
20241212,125100,524809405,3810,3810,3810,3810,0
20241212,125000,524809405,3810,3820,3820,3810,125
20241212,124900,524333140,3830,3830,3830,3830,0
20241212,124800,524333140,3830,3830,3830,3830,0
20241212,124700,524333140,3830,3830,3830,3830,1
20241212,124600,524329310,3825,3825,3825,3825,0
20241212,124500,524329310,3825,3825,3825,3825,0
20241212,124400,524329310,3825,3825,3825,3825,0
20241212,124300,524329310,3825,3840,3840,3825,301
20241212,124200,523177685,3850,3850,3850,3850,8
20241212,124100,523146885,3840,3840,3840,3840,60
20241212,124000,522916485,3850,3845,3850,3845,55
20241212,123900,522704745,3850,3825,3850,3825,875
20241212,123800,519351930,3810,3810,3830,3810,1242
20241212,123700,514600235,3800,3800,3800,3800,1
20241212,123600,514596435,3800,3795,3800,3795,221
20241212,123500,513757535,3795,3795,3795,3795,0
20241212,123400,513757535,3795,3795,3795,3795,0
20241212,123300,513757535,3795,3795,3795,3795,28
20241212,123200,513651275,3780,3770,3780,3770,506
20241212,123100,511741005,3775,3770,3775,3770,745
20241212,123000,508932350,3775,3775,3775,3775,20
20241212,122900,508856850,3775,3775,3775,3775,9
20241212,122800,508822875,3795,3795,3795,3795,0
20241212,122700,508822875,3795,3795,3795,3795,0
20241212,122600,508822875,3795,3795,3795,3795,0
20241212,122500,508822875,3795,3775,3795,3775,101
20241212,122400,508441580,3775,3770,3775,3765,126
20241212,122300,507967175,3765,3765,3765,3765,0
20241212,122200,507967175,3765,3765,3765,3765,1
20241212,122100,507963410,3765,3765,3765,3765,1
20241212,122000,507959645,3765,3755,3765,3755,28
20241212,121900,507854235,3755,3760,3760,3755,700
20241212,121800,505225610,3760,3770,3770,3760,1150
20241212,121700,500898790,3765,3770,3770,3765,500
20241212,121600,499015035,3765,3775,3775,3765,2536
20241212,121500,489457685,3785,3785,3785,3785,0
20241212,121400,489457685,3785,3785,3785,3785,0
20241212,121300,489457685,3785,3785,3785,3785,1
20241212,121200,489453900,3770,3775,3775,3770,178
20241212,121100,488782785,3775,3770,3775,3770,31
20241212,121000,488665845,3775,3775,3775,3775,1
20241212,120900,488662070,3760,3760,3760,3760,0
20241212,120800,488662070,3760,3760,3760,3760,0
20241212,120700,488662070,3760,3770,3770,3760,342
20241212,120600,487374215,3765,3785,3785,3765,2069
20241212,120500,479572125,3775,3790,3790,3775,535
20241212,120400,477548535,3790,3790,3790,3790,1
20241212,120300,477544745,3790,3790,3790,3790,350
20241212,120200,476218245,3790,3790,3790,3790,2
20241212,120100,476210665,3790,3795,3795,3790,35
20241212,120000,476078010,3790,3790,3790,3790,201
20241212,115900,475316220,3815,3815,3815,3815,1
20241212,115800,475312405,3800,3800,3800,3800,0
20241212,115700,475312405,3800,3800,3800,3800,2
20241212,115600,475304805,3790,3800,3800,3790,1846
20241212,115500,468298025,3800,3805,3805,3800,375
20241212,115400,466872585,3815,3815,3815,3815,0
20241212,115300,466872585,3815,3815,3815,3815,0
20241212,115200,466872585,3815,3815,3815,3815,0
20241212,115100,466872585,3815,3810,3815,3810,226
20241212,115000,466010435,3810,3810,3810,3810,0
20241212,114900,466010435,3810,3815,3815,3800,8
20241212,114800,465979995,3795,3795,3795,3795,16
20241212,114700,465919275,3795,3800,3800,3795,425
20241212,114600,464304890,3815,3800,3815,3800,70
20241212,114500,464038860,3800,3805,3805,3800,2350
20241212,114400,455107565,3800,3810,3810,3800,225
20241212,114300,454252430,3815,3815,3815,3815,3
20241212,114200,454240985,3815,3815,3815,3815,28
20241212,114100,454134165,3815,3815,3815,3815,3
20241212,114000,454122720,3795,3785,3795,3785,334
20241212,113900,452856625,3785,3800,3800,3785,1054
20241212,113800,448857825,3805,3805,3805,3805,105
20241212,113700,448458300,3815,3815,3815,3815,17
20241212,113600,448393445,3820,3820,3820,3820,0
20241212,113500,448393445,3820,3815,3820,3815,4
20241212,113400,448378175,3810,3820,3820,3810,11
20241212,113300,448336235,3820,3815,3820,3805,583
20241212,113200,446114455,3820,3805,3820,3805,376
20241212,113100,444683330,3805,3800,3805,3800,191
20241212,113000,443957355,3805,3795,3805,3795,219
20241212,112900,443124080,3800,3795,3800,3795,263
20241212,112800,442124685,3800,3800,3800,3800,0
20241212,112700,442124685,3800,3800,3800,3800,214
20241212,112600,441311485,3785,3780,3790,3780,491
20241212,112500,439453140,3770,3780,3780,3770,1144
20241212,112400,435136615,3780,3790,3790,3780,331
20241212,112300,433884980,3790,3800,3800,3790,1692
20241212,112200,427460265,3800,3815,3815,3800,877
20241212,112100,424125130,3815,3815,3815,3815,0
20241212,112000,424125130,3815,3815,3820,3815,8
20241212,111900,424094600,3815,3815,3815,3815,0
20241212,111800,424094600,3815,3810,3815,3810,109
20241212,111700,423679265,3810,3810,3810,3810,22
20241212,111600,423595445,3815,3820,3820,3815,102
20241212,111500,423206310,3820,3820,3820,3820,257
20241212,111400,422224570,3825,3830,3830,3825,472
20241212,111300,420417670,3830,3830,3830,3830,100
20241212,111200,420034670,3820,3815,3820,3815,416
20241212,111100,418446865,3805,3820,3825,3800,3646
20241212,111000,404565690,3835,3840,3840,3830,1558
20241212,110900,398592835,3840,3840,3840,3840,120
20241212,110800,398132035,3830,3830,3840,3830,255
20241212,110700,397155375,3830,3830,3830,3830,0
20241212,110600,397155375,3830,3820,3850,3810,2707
20241212,110500,386792735,3820,3830,3830,3820,873
20241212,110400,383454975,3820,3875,3875,3820,989
20241212,110300,379657280,3875,3830,3880,3830,6821
20241212,110200,353430900,3820,3815,3830,3810,2514
20241212,110100,343825710,3810,3785,3810,3785,3407
20241212,110000,330881645,3790,3775,3795,3775,1496
20241212,105900,325211595,3760,3760,3760,3760,64
20241212,105800,324970955,3760,3760,3760,3760,0
20241212,105700,324970955,3760,3750,3780,3750,534
20241212,105600,322953760,3745,3745,3745,3745,0
20241212,105500,322953760,3745,3745,3745,3745,1
20241212,105400,322950015,3740,3745,3745,3740,2
20241212,105300,322942530,3765,3740,3765,3735,14
20241212,105200,322890130,3735,3730,3755,3730,202
20241212,105100,322132305,3725,3725,3725,3725,103
20241212,105000,321748630,3725,3725,3725,3725,1
20241212,104900,321744905,3730,3730,3730,3730,2
20241212,104800,321737445,3725,3725,3725,3725,0
20241212,104700,321737445,3725,3735,3735,3725,5
20241212,104600,321718790,3745,3735,3745,3725,190
20241212,104500,321008215,3705,3705,3705,3705,0
20241212,104400,321008215,3705,3705,3705,3705,0
20241212,104300,321008215,3705,3720,3730,3690,1449
20241212,104200,315629140,3730,3700,3765,3700,307
20241212,104100,314484010,3690,3700,3700,3690,801
20241212,104000,311523840,3700,3705,3705,3700,13
20241212,103900,311475730,3740,3710,3740,3710,6
20241212,103800,311453380,3700,3740,3740,3700,134
20241212,103700,310956285,3695,3705,3720,3695,821
20241212,103600,307905920,3700,3695,3700,3695,517
20241212,103500,305994575,3695,3695,3695,3695,1
20241212,103400,305990880,3675,3690,3690,3675,3271
20241212,103300,293963610,3695,3700,3700,3690,278
20241212,103200,292935985,3700,3690,3700,3690,6
20241212,103100,292913830,3690,3690,3690,3690,273
20241212,103000,291906460,3680,3690,3690,3680,512
20241212,102900,290017190,3705,3700,3705,3660,461
20241212,102800,288317065,3705,3685,3705,3680,22
20241212,102700,288236040,3695,3695,3710,3695,12
20241212,102600,288191685,3695,3725,3725,3685,159
20241212,102500,287605495,3695,3685,3730,3650,297
20241212,102400,286520450,3635,3690,3690,3630,1012
20241212,102300,282808995,3690,3710,3710,3690,2081
20241212,102200,275098000,3710,3715,3715,3710,926
20241212,102100,271660210,3715,3705,3715,3705,1001
20241212,102000,267951495,3710,3705,3760,3700,2382
20241212,101900,259106645,3705,3710,3760,3700,357
20241212,101800,257785040,3710,3705,3720,3695,504
20241212,101700,255918880,3720,3715,3720,3695,1176
20241212,101600,251565650,3715,3720,3720,3705,1034
20241212,101500,247734175,3730,3760,3765,3725,647
20241212,101400,245320920,3760,3740,3765,3700,1374
20241212,101300,240220095,3740,3770,3775,3740,2391
20241212,101200,231260195,3775,3790,3795,3775,483
20241212,101100,229432380,3795,3760,3795,3755,2830
20241212,101000,218769770,3770,3735,3775,3730,5303
20241212,100900,198915815,3735,3720,3735,3710,426
20241212,100800,197326435,3720,3720,3720,3720,625
20241212,100700,195001435,3720,3715,3720,3715,340
20241212,100600,193736810,3715,3715,3715,3710,148
20241212,100500,193187570,3710,3715,3715,3710,369
20241212,100400,191818080,3715,3715,3715,3715,112
20241212,100300,191402000,3715,3705,3715,3705,1441
20241212,100200,186054495,3705,3705,3705,3700,600
20241212,100100,183832270,3705,3700,3705,3700,1180
20241212,100000,179466255,3700,3695,3700,3690,912
20241212,095900,176097430,3695,3690,3700,3690,846
20241212,095800,172974785,3690,3680,3700,3680,1454
20241212,095700,167604350,3675,3675,3690,3675,2165
20241212,095600,159641155,3675,3675,3675,3665,1358
20241212,095500,154662875,3665,3650,3665,3650,1340
20241212,095400,149768305,3650,3660,3660,3650,1101
20241212,095300,145746910,3670,3670,3670,3670,10
20241212,095200,145710210,3675,3665,3675,3660,4
20241212,095100,145695545,3675,3665,3675,3660,107
20241212,095000,145303315,3680,3680,3680,3680,0
20241212,094900,145303315,3680,3680,3680,3680,13
20241212,094800,145255475,3680,3670,3680,3670,10
20241212,094700,145218745,3680,3680,3680,3680,2
20241212,094600,145211385,3680,3680,3680,3680,0
20241212,094500,145211385,3680,3670,3680,3650,1170
20241212,094400,140938105,3665,3665,3665,3665,56
20241212,094300,140732865,3665,3670,3680,3660,53
20241212,094200,140538390,3670,3670,3670,3655,1131
20241212,094100,136402620,3665,3670,3675,3665,196
20241212,094000,135683310,3685,3690,3690,3685,140
20241212,093900,135167405,3690,3685,3690,3685,47
20241212,093800,134994040,3695,3650,3695,3640,895
20241212,093700,131727900,3650,3680,3680,3650,1170
20241212,093600,127450875,3690,3700,3700,3680,80
20241212,093500,127155005,3705,3680,3710,3680,4631
20241212,093400,110024310,3680,3650,3690,3650,4381
20241212,093300,93973050,3670,3650,3675,3650,2250
20241212,093200,85756375,3650,3630,3690,3630,3924
20241212,093100,71396190,3630,3615,3630,3615,248
20241212,093000,70496415,3630,3630,3630,3615,290
20241212,092900,69443740,3635,3615,3650,3615,3818
20241212,092800,55554095,3605,3595,3610,3595,1696
20241212,092700,49444465,3595,3595,3595,3590,24
20241212,092600,49358285,3590,3590,3595,3590,17
20241212,092500,49297245,3585,3590,3600,3585,957
20241212,092400,45864695,3600,3600,3600,3600,0
20241212,092300,45864695,3600,3590,3600,3590,138
20241212,092200,45368805,3590,3590,3605,3585,327
20241212,092100,44193250,3585,3590,3590,3585,5
20241212,092000,44175320,3590,3595,3600,3590,502
20241212,091900,42368150,3590,3590,3590,3590,36
20241212,091800,42238910,3600,3595,3600,3595,4
20241212,091700,42224520,3590,3585,3600,3585,27
20241212,091600,42127620,3580,3585,3595,3580,6
20241212,091500,42106100,3595,3585,3595,3580,313
20241212,091400,40985375,3600,3600,3600,3570,167
20241212,091300,40387935,3575,3575,3600,3560,379
20241212,091200,39036170,3600,3580,3600,3580,4
20241212,091100,39021810,3580,3585,3610,3580,1071
20241212,091000,35166225,3585,3575,3605,3570,367
20241212,090900,33849720,3575,3585,3590,3575,306
20241212,090800,32754835,3590,3610,3610,3590,12
20241212,090700,32711715,3585,3615,3615,3585,376
20241212,090600,31354625,3615,3595,3630,3585,429
20241212,090500,29809990,3595,3555,3640,3555,1802
20241212,090400,23354335,3560,3565,3565,3540,1568
20241212,090300,17795010,3570,3570,3580,3555,878
20241212,090200,14652920,3580,3560,3585,3555,1814
20241212,090100,8167720,3550,3540,3550,3520,693
20241212,090000,5716270,3520,3530,3540,3520,1619