KissMeData/330590/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,210900,1122092575,3165,3165,3165,3165,6947
20241212,210800,1122092575,3165,3165,3165,3165,0
20241212,210700,1122092575,3165,3165,3165,3165,0
20241212,210600,1122092575,3165,3165,3165,3165,0
20241212,210500,1122092575,3165,3165,3165,3165,0
20241212,210400,1122092575,3165,3165,3165,3165,0
20241212,210300,1122092575,3165,3165,3165,3165,0
20241212,210200,1122092575,3165,3165,3165,3165,0
20241212,210100,1122092575,3165,3165,3165,3165,0
20241212,210000,1122092575,3165,3165,3165,3165,0
20241212,205900,1122092575,3165,3165,3165,3165,0
20241212,205800,1122092575,3165,3165,3165,3165,0
20241212,205700,1122092575,3165,3165,3165,3165,0
20241212,205600,1122092575,3165,3165,3165,3165,0
20241212,205500,1122092575,3165,3165,3165,3165,0
20241212,205400,1122092575,3165,3165,3165,3165,0
20241212,205300,1122092575,3165,3165,3165,3165,0
20241212,205200,1122092575,3165,3165,3165,3165,0
20241212,205100,1122092575,3165,3165,3165,3165,0
20241212,205000,1122092575,3165,3165,3165,3165,0
20241212,204900,1122092575,3165,3165,3165,3165,0
20241212,204800,1122092575,3165,3165,3165,3165,0
20241212,204700,1122092575,3165,3165,3165,3165,0
20241212,204600,1122092575,3165,3165,3165,3165,0
20241212,204500,1122092575,3165,3165,3165,3165,0
20241212,204400,1122092575,3165,3165,3165,3165,0
20241212,204300,1122092575,3165,3165,3165,3165,0
20241212,204200,1122092575,3165,3165,3165,3165,0
20241212,204100,1122092575,3165,3165,3165,3165,0
20241212,204000,1122092575,3165,3165,3165,3165,0
20241212,203900,1122092575,3165,3165,3165,3165,6947
20241212,203800,1122092575,3165,3165,3165,3165,0
20241212,203700,1122092575,3165,3165,3165,3165,0
20241212,203600,1122092575,3165,3165,3165,3165,0
20241212,203500,1122092575,3165,3165,3165,3165,0
20241212,203400,1122092575,3165,3165,3165,3165,0
20241212,203300,1122092575,3165,3165,3165,3165,0
20241212,203200,1122092575,3165,3165,3165,3165,0
20241212,203100,1122092575,3165,3165,3165,3165,0
20241212,203000,1122092575,3165,3165,3165,3165,0
20241212,202900,1122092575,3165,3165,3165,3165,0
20241212,202800,1122092575,3165,3165,3165,3165,0
20241212,202700,1122092575,3165,3165,3165,3165,0
20241212,202600,1122092575,3165,3165,3165,3165,0
20241212,202500,1122092575,3165,3165,3165,3165,0
20241212,202400,1122092575,3165,3165,3165,3165,0
20241212,202300,1122092575,3165,3165,3165,3165,0
20241212,202200,1122092575,3165,3165,3165,3165,0
20241212,202100,1122092575,3165,3165,3165,3165,0
20241212,202000,1122092575,3165,3165,3165,3165,0
20241212,201900,1122092575,3165,3165,3165,3165,0
20241212,201800,1122092575,3165,3165,3165,3165,0
20241212,201700,1122092575,3165,3165,3165,3165,0
20241212,201600,1122092575,3165,3165,3165,3165,0
20241212,201500,1122092575,3165,3165,3165,3165,0
20241212,201400,1122092575,3165,3165,3165,3165,0
20241212,201300,1122092575,3165,3165,3165,3165,0
20241212,201200,1122092575,3165,3165,3165,3165,0
20241212,201100,1122092575,3165,3165,3165,3165,0
20241212,201000,1122092575,3165,3165,3165,3165,0
20241212,200900,1122092575,3165,3165,3165,3165,6947
20241212,200800,1122092575,3165,3165,3165,3165,0
20241212,200700,1122092575,3165,3165,3165,3165,0
20241212,200600,1122092575,3165,3165,3165,3165,0
20241212,200500,1122092575,3165,3165,3165,3165,0
20241212,200400,1122092575,3165,3165,3165,3165,0
20241212,200300,1122092575,3165,3165,3165,3165,0
20241212,200200,1122092575,3165,3165,3165,3165,0
20241212,200100,1122092575,3165,3165,3165,3165,0
20241212,200000,1122092575,3165,3165,3165,3165,0
20241212,195900,1122092575,3165,3165,3165,3165,0
20241212,195800,1122092575,3165,3165,3165,3165,0
20241212,195700,1122092575,3165,3165,3165,3165,0
20241212,195600,1122092575,3165,3165,3165,3165,0
20241212,195500,1122092575,3165,3165,3165,3165,0
20241212,195400,1122092575,3165,3165,3165,3165,0
20241212,195300,1122092575,3165,3165,3165,3165,0
20241212,195200,1122092575,3165,3165,3165,3165,0
20241212,195100,1122092575,3165,3165,3165,3165,0
20241212,195000,1122092575,3165,3165,3165,3165,0
20241212,194900,1122092575,3165,3165,3165,3165,0
20241212,194800,1122092575,3165,3165,3165,3165,0
20241212,194700,1122092575,3165,3165,3165,3165,0
20241212,194600,1122092575,3165,3165,3165,3165,0
20241212,194500,1122092575,3165,3165,3165,3165,0
20241212,194400,1122092575,3165,3165,3165,3165,0
20241212,194300,1122092575,3165,3165,3165,3165,0
20241212,194200,1122092575,3165,3165,3165,3165,0
20241212,194100,1122092575,3165,3165,3165,3165,0
20241212,194000,1122092575,3165,3165,3165,3165,0
20241212,193900,1122092575,3165,3165,3165,3165,6947
20241212,193800,1122092575,3165,3165,3165,3165,0
20241212,193700,1122092575,3165,3165,3165,3165,0
20241212,193600,1122092575,3165,3165,3165,3165,0
20241212,193500,1122092575,3165,3165,3165,3165,0
20241212,193400,1122092575,3165,3165,3165,3165,0
20241212,193300,1122092575,3165,3165,3165,3165,0
20241212,193200,1122092575,3165,3165,3165,3165,0
20241212,193100,1122092575,3165,3165,3165,3165,0
20241212,193000,1122092575,3165,3165,3165,3165,0
20241212,192900,1122092575,3165,3165,3165,3165,0
20241212,192800,1122092575,3165,3165,3165,3165,0
20241212,192700,1122092575,3165,3165,3165,3165,0
20241212,192600,1122092575,3165,3165,3165,3165,0
20241212,192500,1122092575,3165,3165,3165,3165,0
20241212,192400,1122092575,3165,3165,3165,3165,0
20241212,192300,1122092575,3165,3165,3165,3165,0
20241212,192200,1122092575,3165,3165,3165,3165,0
20241212,192100,1122092575,3165,3165,3165,3165,0
20241212,192000,1122092575,3165,3165,3165,3165,0
20241212,191900,1122092575,3165,3165,3165,3165,0
20241212,191800,1122092575,3165,3165,3165,3165,0
20241212,191700,1122092575,3165,3165,3165,3165,0
20241212,191600,1122092575,3165,3165,3165,3165,0
20241212,191500,1122092575,3165,3165,3165,3165,0
20241212,191400,1122092575,3165,3165,3165,3165,0
20241212,191300,1122092575,3165,3165,3165,3165,0
20241212,191200,1122092575,3165,3165,3165,3165,0
20241212,191100,1122092575,3165,3165,3165,3165,0
20241212,191000,1122092575,3165,3165,3165,3165,0
20241212,190900,1122092575,3165,3165,3165,3165,6947
20241212,190800,1122092575,3165,3165,3165,3165,0
20241212,190700,1122092575,3165,3165,3165,3165,0
20241212,190600,1122092575,3165,3165,3165,3165,0
20241212,190500,1122092575,3165,3165,3165,3165,0
20241212,190400,1122092575,3165,3165,3165,3165,0
20241212,190300,1122092575,3165,3165,3165,3165,0
20241212,190200,1122092575,3165,3165,3165,3165,0
20241212,190100,1122092575,3165,3165,3165,3165,0
20241212,190000,1122092575,3165,3165,3165,3165,0
20241212,185900,1122092575,3165,3165,3165,3165,0
20241212,185800,1122092575,3165,3165,3165,3165,0
20241212,185700,1122092575,3165,3165,3165,3165,0
20241212,185600,1122092575,3165,3165,3165,3165,0
20241212,185500,1122092575,3165,3165,3165,3165,0
20241212,185400,1122092575,3165,3165,3165,3165,0
20241212,185300,1122092575,3165,3165,3165,3165,0
20241212,185200,1122092575,3165,3165,3165,3165,0
20241212,185100,1122092575,3165,3165,3165,3165,0
20241212,185000,1122092575,3165,3165,3165,3165,0
20241212,184900,1122092575,3165,3165,3165,3165,0
20241212,184800,1122092575,3165,3165,3165,3165,0
20241212,184700,1122092575,3165,3165,3165,3165,0
20241212,184600,1122092575,3165,3165,3165,3165,0
20241212,184500,1122092575,3165,3165,3165,3165,0
20241212,184400,1122092575,3165,3165,3165,3165,0
20241212,184300,1122092575,3165,3165,3165,3165,0
20241212,184200,1122092575,3165,3165,3165,3165,0
20241212,184100,1122092575,3165,3165,3165,3165,0
20241212,184000,1122092575,3165,3165,3165,3165,0
20241212,183900,1122092575,3165,3165,3165,3165,6947
20241212,183800,1122092575,3165,3165,3165,3165,0
20241212,183700,1122092575,3165,3165,3165,3165,0
20241212,183600,1122092575,3165,3165,3165,3165,0
20241212,183500,1122092575,3165,3165,3165,3165,0
20241212,183400,1122092575,3165,3165,3165,3165,0
20241212,183300,1122092575,3165,3165,3165,3165,0
20241212,183200,1122092575,3165,3165,3165,3165,0
20241212,183100,1122092575,3165,3165,3165,3165,0
20241212,183000,1122092575,3165,3165,3165,3165,0
20241212,182900,1122092575,3165,3165,3165,3165,0
20241212,182800,1122092575,3165,3165,3165,3165,0
20241212,182700,1122092575,3165,3165,3165,3165,0
20241212,182600,1122092575,3165,3165,3165,3165,0
20241212,182500,1122092575,3165,3165,3165,3165,0
20241212,182400,1122092575,3165,3165,3165,3165,0
20241212,182300,1122092575,3165,3165,3165,3165,0
20241212,182200,1122092575,3165,3165,3165,3165,0
20241212,182100,1122092575,3165,3165,3165,3165,0
20241212,182000,1122092575,3165,3165,3165,3165,0
20241212,181900,1122092575,3165,3165,3165,3165,0
20241212,181800,1122092575,3165,3165,3165,3165,0
20241212,181700,1122092575,3165,3165,3165,3165,0
20241212,181600,1122092575,3165,3165,3165,3165,0
20241212,181500,1122092575,3165,3165,3165,3165,0
20241212,181400,1122092575,3165,3165,3165,3165,0
20241212,181300,1122092575,3165,3165,3165,3165,0
20241212,181200,1122092575,3165,3165,3165,3165,0
20241212,181100,1122092575,3165,3165,3165,3165,0
20241212,181000,1122092575,3165,3165,3165,3165,0
20241212,180900,1122092575,3165,3165,3165,3165,6947
20241212,180800,1122092575,3165,3165,3165,3165,0
20241212,180700,1122092575,3165,3165,3165,3165,0
20241212,180600,1122092575,3165,3165,3165,3165,0
20241212,180500,1122092575,3165,3165,3165,3165,0
20241212,180400,1122092575,3165,3165,3165,3165,0
20241212,180300,1122092575,3165,3165,3165,3165,0
20241212,180200,1122092575,3165,3165,3165,3165,0
20241212,180100,1122092575,3165,3165,3165,3165,0
20241212,180000,1122092575,3165,3165,3165,3165,0
20241212,175900,1122092575,3165,3165,3165,3165,0
20241212,175800,1122092575,3165,3165,3165,3165,0
20241212,175700,1122092575,3165,3165,3165,3165,0
20241212,175600,1122092575,3165,3165,3165,3165,0
20241212,175500,1122092575,3165,3165,3165,3165,0
20241212,175400,1122092575,3165,3165,3165,3165,0
20241212,175300,1122092575,3165,3165,3165,3165,0
20241212,175200,1122092575,3165,3165,3165,3165,0
20241212,175100,1122092575,3165,3165,3165,3165,0
20241212,175000,1122092575,3165,3165,3165,3165,0
20241212,174900,1122092575,3165,3165,3165,3165,0
20241212,174800,1122092575,3165,3165,3165,3165,0
20241212,174700,1122092575,3165,3165,3165,3165,0
20241212,174600,1122092575,3165,3165,3165,3165,0
20241212,174500,1122092575,3165,3165,3165,3165,0
20241212,174400,1122092575,3165,3165,3165,3165,0
20241212,174300,1122092575,3165,3165,3165,3165,0
20241212,174200,1122092575,3165,3165,3165,3165,0
20241212,174100,1122092575,3165,3165,3165,3165,0
20241212,174000,1122092575,3165,3165,3165,3165,0
20241212,173900,1122092575,3165,3165,3165,3165,6947
20241212,173800,1122092575,3165,3165,3165,3165,0
20241212,173700,1122092575,3165,3165,3165,3165,0
20241212,173600,1122092575,3165,3165,3165,3165,0
20241212,173500,1122092575,3165,3165,3165,3165,0
20241212,173400,1122092575,3165,3165,3165,3165,0
20241212,173300,1122092575,3165,3165,3165,3165,0
20241212,173200,1122092575,3165,3165,3165,3165,0
20241212,173100,1122092575,3165,3165,3165,3165,0
20241212,173000,1122092575,3165,3165,3165,3165,0
20241212,172900,1122092575,3165,3165,3165,3165,0
20241212,172800,1122092575,3165,3165,3165,3165,0
20241212,172700,1122092575,3165,3165,3165,3165,0
20241212,172600,1122092575,3165,3165,3165,3165,0
20241212,172500,1122092575,3165,3165,3165,3165,0
20241212,172400,1122092575,3165,3165,3165,3165,0
20241212,172300,1122092575,3165,3165,3165,3165,0
20241212,172200,1122092575,3165,3165,3165,3165,0
20241212,172100,1122092575,3165,3165,3165,3165,0
20241212,172000,1122092575,3165,3165,3165,3165,0
20241212,171900,1122092575,3165,3165,3165,3165,0
20241212,171800,1122092575,3165,3165,3165,3165,0
20241212,171700,1122092575,3165,3165,3165,3165,0
20241212,171600,1122092575,3165,3165,3165,3165,0
20241212,171500,1122092575,3165,3165,3165,3165,0
20241212,171400,1122092575,3165,3165,3165,3165,0
20241212,171300,1122092575,3165,3165,3165,3165,0
20241212,171200,1122092575,3165,3165,3165,3165,0
20241212,171100,1122092575,3165,3165,3165,3165,0
20241212,171000,1122092575,3165,3165,3165,3165,0
20241212,170900,1122092575,3165,3165,3165,3165,6947
20241212,170800,1122092575,3165,3165,3165,3165,0
20241212,170700,1122092575,3165,3165,3165,3165,0
20241212,170600,1122092575,3165,3165,3165,3165,0
20241212,170500,1122092575,3165,3165,3165,3165,0
20241212,170400,1122092575,3165,3165,3165,3165,0
20241212,170300,1122092575,3165,3165,3165,3165,0
20241212,170200,1122092575,3165,3165,3165,3165,0
20241212,170100,1122092575,3165,3165,3165,3165,0
20241212,170000,1122092575,3165,3165,3165,3165,0
20241212,165900,1122092575,3165,3165,3165,3165,0
20241212,165800,1122092575,3165,3165,3165,3165,0
20241212,165700,1122092575,3165,3165,3165,3165,0
20241212,165600,1122092575,3165,3165,3165,3165,0
20241212,165500,1122092575,3165,3165,3165,3165,0
20241212,165400,1122092575,3165,3165,3165,3165,0
20241212,165300,1122092575,3165,3165,3165,3165,0
20241212,165200,1122092575,3165,3165,3165,3165,0
20241212,165100,1122092575,3165,3165,3165,3165,0
20241212,165000,1122092575,3165,3165,3165,3165,0
20241212,164900,1122092575,3165,3165,3165,3165,0
20241212,164800,1122092575,3165,3165,3165,3165,0
20241212,164700,1122092575,3165,3165,3165,3165,0
20241212,164600,1122092575,3165,3165,3165,3165,0
20241212,164500,1122092575,3165,3165,3165,3165,0
20241212,164400,1122092575,3165,3165,3165,3165,0
20241212,164300,1122092575,3165,3165,3165,3165,0
20241212,164200,1122092575,3165,3165,3165,3165,0
20241212,164100,1122092575,3165,3165,3165,3165,0
20241212,164000,1122092575,3165,3165,3165,3165,0
20241212,163900,1122092575,3165,3165,3165,3165,6947
20241212,163800,1122092575,3165,3165,3165,3165,0
20241212,163700,1122092575,3165,3165,3165,3165,0
20241212,163600,1122092575,3165,3165,3165,3165,0
20241212,163500,1122092575,3165,3165,3165,3165,0
20241212,163400,1122092575,3165,3165,3165,3165,0
20241212,163300,1122092575,3165,3165,3165,3165,0
20241212,163200,1122092575,3165,3165,3165,3165,0
20241212,163100,1122092575,3165,3165,3165,3165,0
20241212,163000,1122092575,3165,3165,3165,3165,0
20241212,162900,1122092575,3165,3165,3165,3165,0
20241212,162800,1122092575,3165,3165,3165,3165,0
20241212,162700,1122092575,3165,3165,3165,3165,0
20241212,162600,1122092575,3165,3165,3165,3165,0
20241212,162500,1122092575,3165,3165,3165,3165,0
20241212,162400,1122092575,3165,3165,3165,3165,0
20241212,162300,1122092575,3165,3165,3165,3165,0
20241212,162200,1122092575,3165,3165,3165,3165,0
20241212,162100,1122092575,3165,3165,3165,3165,0
20241212,162000,1122092575,3165,3165,3165,3165,0
20241212,161900,1122092575,3165,3165,3165,3165,0
20241212,161800,1122092575,3165,3165,3165,3165,0
20241212,161700,1122092575,3165,3165,3165,3165,0
20241212,161600,1122092575,3165,3165,3165,3165,0
20241212,161500,1122092575,3165,3165,3165,3165,0
20241212,161400,1122092575,3165,3165,3165,3165,0
20241212,161300,1122092575,3165,3165,3165,3165,0
20241212,161200,1122092575,3165,3165,3165,3165,0
20241212,161100,1122092575,3165,3165,3165,3165,0
20241212,161000,1122092575,3165,3165,3165,3165,0
20241212,160900,1122092575,3165,3165,3165,3165,6947
20241212,160800,1122092575,3165,3165,3165,3165,0
20241212,160700,1122092575,3165,3165,3165,3165,0
20241212,160600,1122092575,3165,3165,3165,3165,0
20241212,160500,1122092575,3165,3165,3165,3165,0
20241212,160400,1122092575,3165,3165,3165,3165,0
20241212,160300,1122092575,3165,3165,3165,3165,0
20241212,160200,1122092575,3165,3165,3165,3165,0
20241212,160100,1122092575,3165,3165,3165,3165,0
20241212,160000,1122092575,3165,3165,3165,3165,0
20241212,155900,1122092575,3165,3165,3165,3165,0
20241212,155800,1122092575,3165,3165,3165,3165,0
20241212,155700,1122092575,3165,3165,3165,3165,0
20241212,155600,1122092575,3165,3165,3165,3165,0
20241212,155500,1122092575,3165,3165,3165,3165,0
20241212,155400,1122092575,3165,3165,3165,3165,0
20241212,155300,1122092575,3165,3165,3165,3165,0
20241212,155200,1122092575,3165,3165,3165,3165,0
20241212,155100,1122092575,3165,3165,3165,3165,0
20241212,155000,1122092575,3165,3165,3165,3165,0
20241212,154900,1122092575,3165,3165,3165,3165,0
20241212,154800,1122092575,3165,3165,3165,3165,0
20241212,154700,1122092575,3165,3165,3165,3165,0
20241212,154600,1122092575,3165,3165,3165,3165,0
20241212,154500,1122092575,3165,3165,3165,3165,0
20241212,154400,1122092575,3165,3165,3165,3165,0
20241212,154300,1122092575,3165,3165,3165,3165,0
20241212,154200,1122092575,3165,3165,3165,3165,0
20241212,154100,1122092575,3165,3165,3165,3165,0
20241212,154000,1122092575,3165,3165,3165,3165,0
20241212,153900,1122092575,3165,3165,3165,3165,6947
20241212,153800,1122092575,3165,3165,3165,3165,0
20241212,153700,1122092575,3165,3165,3165,3165,0
20241212,153600,1122092575,3165,3165,3165,3165,0
20241212,153500,1122092575,3165,3165,3165,3165,0
20241212,153400,1122092575,3165,3165,3165,3165,0
20241212,153300,1122092575,3165,3165,3165,3165,0
20241212,153200,1122092575,3165,3165,3165,3165,0
20241212,153100,1122092575,3165,3165,3165,3165,0
20241212,153000,1122092575,3165,3165,3165,3165,6947
20241212,152900,1100105320,3160,3160,3160,3160,0
20241212,152800,1100105320,3160,3160,3160,3160,0
20241212,152700,1100105320,3160,3160,3160,3160,0
20241212,152600,1100105320,3160,3160,3160,3160,0
20241212,152500,1100105320,3160,3160,3160,3160,0
20241212,152400,1100105320,3160,3160,3160,3160,0
20241212,152300,1100105320,3160,3160,3160,3160,0
20241212,152200,1100105320,3160,3160,3160,3160,0
20241212,152100,1100105320,3160,3160,3160,3160,0
20241212,152000,1100105320,3160,3160,3160,3160,0
20241212,151900,1100105320,3160,3165,3170,3160,1427
20241212,151800,1095589540,3165,3165,3165,3160,1310
20241212,151700,1091445530,3165,3165,3165,3160,1128
20241212,151600,1087876905,3160,3165,3165,3160,1281
20241212,151500,1083824755,3165,3160,3170,3160,646
20241212,151400,1081781360,3170,3165,3170,3155,3237
20241212,151300,1071537555,3155,3155,3165,3155,1329
20241212,151200,1067339060,3155,3155,3160,3155,575
20241212,151100,1065523570,3155,3160,3165,3155,2419
20241212,151000,1057879985,3160,3170,3170,3160,6419
20241212,150900,1037563330,3170,3170,3170,3165,1280
20241212,150800,1033505910,3170,3165,3170,3160,1415
20241212,150700,1029023555,3165,3165,3165,3160,1955
20241212,150600,1022836160,3165,3165,3165,3160,805
20241212,150500,1020288515,3165,3165,3165,3155,1231
20241212,150400,1016395845,3165,3165,3165,3155,858
20241212,150300,1013681760,3155,3160,3160,3155,2489
20241212,150200,1005817420,3160,3155,3160,3155,559
20241212,150100,1004052035,3155,3155,3160,3155,599
20241212,150000,1002159810,3155,3155,3160,3155,1571
20241212,145900,997196175,3155,3160,3165,3155,8353
20241212,145800,970803560,3165,3165,3165,3160,1023
20241212,145700,967566305,3160,3165,3165,3160,1271
20241212,145600,963546885,3165,3165,3165,3160,1403
20241212,145500,959106630,3160,3160,3165,3155,1011
20241212,145400,955911580,3155,3160,3160,3155,1100
20241212,145300,952436310,3155,3155,3160,3155,1321
20241212,145200,948262680,3160,3160,3160,3155,1031
20241212,145100,945005820,3160,3160,3160,3155,330
20241212,145000,943963740,3160,3155,3160,3155,306
20241212,144900,942997985,3155,3160,3160,3155,426
20241212,144800,941652540,3155,3155,3160,3150,2418
20241212,144700,934025745,3150,3155,3155,3150,523
20241212,144600,932376360,3155,3150,3155,3150,1601
20241212,144500,927326340,3160,3150,3160,3150,661
20241212,144400,925238900,3150,3150,3150,3150,223
20241212,144300,924536450,3145,3145,3145,3145,45
20241212,144200,924394925,3145,3150,3160,3145,1479
20241212,144100,919729370,3145,3155,3155,3145,108
20241212,144000,919388980,3145,3145,3155,3145,385
20241212,143900,918174865,3145,3145,3155,3145,956
20241212,143800,915159185,3145,3145,3155,3145,459
20241212,143700,913714550,3155,3145,3155,3145,558
20241212,143600,911955510,3155,3150,3155,3145,248
20241212,143500,911174585,3150,3150,3150,3145,1066
20241212,143400,907817085,3150,3150,3150,3145,2722
20241212,143300,899242825,3150,3150,3150,3150,50
20241212,143200,899085325,3145,3155,3155,3145,7958
20241212,143100,874020080,3150,3150,3155,3150,386
20241212,143000,872802470,3155,3150,3155,3150,204
20241212,142900,872159175,3155,3150,3155,3150,350
20241212,142800,871055540,3155,3155,3155,3150,175
20241212,142700,870503700,3155,3150,3155,3150,824
20241212,142600,867904260,3155,3155,3155,3150,328
20241212,142500,866869640,3155,3150,3155,3150,2844
20241212,142400,857897120,3155,3150,3155,3150,458
20241212,142300,856452310,3155,3150,3155,3150,230
20241212,142200,855727115,3155,3150,3155,3150,142
20241212,142100,855279315,3150,3155,3155,3150,216
20241212,142000,854597905,3150,3145,3155,3145,5592
20241212,141900,836981435,3145,3150,3150,3145,550
20241212,141800,835249980,3145,3150,3150,3145,251
20241212,141700,834460450,3145,3145,3150,3145,211
20241212,141600,833796035,3145,3150,3150,3145,401
20241212,141500,832533135,3145,3145,3150,3145,372
20241212,141400,831362775,3150,3150,3150,3145,506
20241212,141300,829769530,3145,3150,3150,3145,499
20241212,141200,828198805,3150,3140,3150,3140,1033
20241212,141100,824946085,3150,3145,3150,3140,1158
20241212,141000,821303915,3140,3140,3145,3140,397
20241212,140900,820056400,3140,3145,3145,3140,1342
20241212,140800,815835895,3145,3145,3145,3145,275
20241212,140700,814971020,3145,3145,3150,3140,474
20241212,140600,813480400,3145,3140,3145,3140,888
20241212,140500,810688365,3140,3140,3145,3140,643
20241212,140400,808667180,3140,3145,3145,3140,6331
20241212,140300,788759170,3150,3145,3150,3145,486
20241212,140200,787228925,3150,3150,3150,3145,386
20241212,140100,786014090,3145,3150,3150,3145,395
20241212,140000,784770960,3150,3145,3150,3145,1074
20241212,135900,781388610,3150,3150,3150,3145,132
20241212,135800,780973060,3150,3150,3150,3145,277
20241212,135700,780101130,3145,3150,3150,3145,423
20241212,135600,778768965,3145,3145,3145,3145,44
20241212,135500,778630585,3145,3145,3150,3145,298
20241212,135400,777692180,3150,3150,3150,3145,76
20241212,135300,777453020,3150,3145,3150,3145,49
20241212,135200,777298850,3150,3145,3150,3140,2541
20241212,135100,769305430,3145,3145,3145,3140,388
20241212,135000,768085350,3145,3145,3145,3140,244
20241212,134900,767318290,3145,3140,3145,3140,2673
20241212,134800,758911990,3140,3140,3145,3140,115
20241212,134700,758550520,3145,3140,3145,3140,285
20241212,134600,757654965,3145,3140,3145,3140,392
20241212,134500,756422815,3140,3140,3145,3140,123
20241212,134400,756036230,3140,3140,3145,3140,177
20241212,134300,755480085,3140,3140,3140,3140,145
20241212,134200,755024785,3140,3140,3145,3140,123
20241212,134100,754638195,3140,3140,3145,3140,351
20241212,134000,753535345,3140,3145,3145,3140,293
20241212,133900,752614585,3140,3145,3145,3140,109
20241212,133800,752271955,3140,3140,3145,3140,221
20241212,133700,751577635,3140,3145,3145,3140,322
20241212,133600,750565125,3140,3140,3140,3140,137
20241212,133500,750134945,3140,3140,3145,3140,404
20241212,133400,748865080,3145,3145,3145,3135,240
20241212,133300,748110640,3145,3135,3145,3135,367
20241212,133200,746959370,3135,3145,3145,3135,357
20241212,133100,745838025,3135,3140,3140,3135,1692
20241212,133000,740526280,3140,3140,3145,3140,123
20241212,132900,740139690,3145,3145,3145,3140,225
20241212,132800,739432730,3145,3145,3145,3140,294
20241212,132700,738509050,3140,3140,3145,3140,198
20241212,132600,737886965,3140,3140,3145,3140,146
20241212,132500,737428155,3140,3140,3140,3140,124
20241212,132400,737038795,3140,3140,3140,3140,136
20241212,132300,736611755,3140,3140,3140,3140,90
20241212,132200,736329155,3140,3140,3140,3140,40
20241212,132100,736203555,3140,3140,3150,3140,1132
20241212,132000,732643410,3145,3145,3145,3140,182
20241212,131900,732071240,3140,3140,3145,3140,3631
20241212,131800,720653080,3145,3140,3145,3140,204
20241212,131700,720012155,3140,3140,3145,3140,494
20241212,131600,718459205,3140,3140,3140,3140,47
20241212,131500,718311625,3140,3140,3140,3140,43
20241212,131400,718176605,3145,3140,3145,3140,345
20241212,131300,717092200,3140,3140,3140,3140,35
20241212,131200,716982300,3145,3140,3145,3140,465
20241212,131100,715521415,3140,3135,3140,3135,228
20241212,131000,714805700,3135,3135,3140,3135,2794
20241212,130900,706045325,3135,3135,3145,3135,754
20241212,130800,703677795,3135,3135,3140,3135,421
20241212,130700,702356130,3135,3135,3140,3135,930
20241212,130600,699438305,3135,3135,3145,3135,360
20241212,130500,698307345,3140,3140,3140,3135,2234
20241212,130400,691293295,3140,3140,3140,3140,1327
20241212,130300,687126515,3140,3135,3145,3135,265
20241212,130200,686294395,3140,3135,3140,3135,476
20241212,130100,684799935,3135,3135,3140,3135,204
20241212,130000,684160030,3135,3135,3135,3135,378
20241212,125900,682975000,3135,3140,3140,3135,327
20241212,125800,681948900,3135,3135,3135,3135,130
20241212,125700,681541350,3140,3140,3140,3135,929
20241212,125600,678624695,3140,3145,3145,3140,2211
20241212,125500,671680855,3140,3145,3145,3140,209
20241212,125400,671024225,3140,3140,3140,3140,204
20241212,125300,670383665,3145,3140,3145,3140,109
20241212,125200,670041040,3140,3140,3145,3140,180
20241212,125100,669475595,3140,3140,3140,3140,35
20241212,125000,669365695,3140,3140,3140,3140,44
20241212,124900,669227535,3140,3140,3140,3140,36
20241212,124800,669114495,3140,3135,3140,3135,729
20241212,124700,666825610,3135,3135,3140,3135,314
20241212,124600,665839930,3135,3140,3140,3135,60
20241212,124500,665651750,3135,3135,3135,3135,36
20241212,124400,665538890,3135,3130,3135,3130,700
20241212,124300,663344705,3130,3130,3135,3130,366
20241212,124200,662198005,3130,3130,3130,3130,123
20241212,124100,661813015,3130,3130,3130,3130,137
20241212,124000,661384205,3130,3130,3130,3130,123
20241212,123900,660999215,3130,3135,3135,3130,163
20241212,123800,660488325,3140,3140,3140,3140,564
20241212,123700,658717365,3140,3135,3140,3135,758
20241212,123600,656337930,3135,3135,3135,3135,123
20241212,123500,655952325,3135,3135,3135,3135,44
20241212,123400,655814385,3135,3135,3150,3135,383
20241212,123300,654609780,3135,3135,3145,3135,1781
20241212,123200,649010030,3135,3135,3145,3135,312
20241212,123100,648030090,3135,3140,3140,3135,122
20241212,123000,647647065,3140,3140,3145,3140,1038
20241212,122900,644382670,3140,3140,3150,3140,392
20241212,122800,643149620,3140,3140,3145,3140,895
20241212,122700,640338130,3135,3135,3135,3135,55
20241212,122600,640165705,3135,3140,3140,3135,358
20241212,122500,639042265,3135,3135,3150,3135,1271
20241212,122400,635046800,3135,3150,3150,3135,205
20241212,122300,634403030,3135,3135,3135,3135,38
20241212,122200,634283900,3150,3150,3150,3135,206
20241212,122100,633636845,3135,3135,3135,3135,131
20241212,122000,633226160,3135,3135,3135,3135,36
20241212,121900,633113300,3135,3135,3150,3135,54
20241212,121800,632943860,3135,3150,3150,3135,926
20241212,121700,630031730,3150,3150,3150,3135,3324
20241212,121600,619561670,3150,3135,3150,3135,78
20241212,121500,619316840,3135,3135,3150,3135,47
20241212,121400,619169345,3135,3135,3135,3135,46
20241212,121300,619025135,3135,3135,3145,3135,1262
20241212,121200,615059010,3135,3140,3140,3135,86
20241212,121100,614789150,3140,3135,3140,3135,257
20241212,121000,613982785,3135,3130,3135,3130,1138
20241212,120900,610415590,3130,3145,3145,3130,4236
20241212,120800,597116420,3140,3145,3145,3140,244
20241212,120700,596349910,3140,3140,3145,3140,1417
20241212,120600,591894595,3145,3140,3145,3140,249
20241212,120500,591112125,3140,3140,3140,3140,128
20241212,120400,590710205,3140,3145,3150,3140,1031
20241212,120300,587467830,3145,3145,3145,3140,1529
20241212,120200,582659835,3145,3145,3145,3140,2148
20241212,120100,575905590,3145,3140,3145,3140,2446
20241212,120000,568213785,3140,3140,3140,3140,62
20241212,115900,568019105,3145,3140,3145,3140,54
20241212,115800,567849495,3140,3140,3140,3140,36
20241212,115700,567736455,3140,3150,3150,3140,3388
20241212,115600,557066395,3150,3145,3150,3145,132
20241212,115500,556650890,3150,3145,3150,3145,543
20241212,115400,554942790,3145,3150,3150,3145,281
20241212,115300,554058635,3145,3150,3150,3145,162
20241212,115200,553548780,3145,3150,3150,3145,44
20241212,115100,553410360,3145,3145,3150,3145,124
20241212,115000,553020010,3145,3145,3150,3145,84
20241212,114900,552755790,3145,3150,3150,3145,44
20241212,114800,552617370,3145,3150,3150,3145,333
20241212,114700,551568595,3145,3145,3145,3145,77
20241212,114600,551326430,3140,3145,3150,3140,1419
20241212,114500,546862755,3140,3140,3140,3140,107
20241212,114400,546526775,3140,3140,3140,3140,41
20241212,114300,546398035,3140,3145,3145,3140,354
20241212,114200,545284885,3140,3140,3145,3140,64
20241212,114100,545083815,3140,3145,3150,3140,2303
20241212,114000,537839450,3140,3150,3150,3140,3208
20241212,113900,527739350,3150,3150,3150,3150,45
20241212,113800,527597600,3150,3150,3150,3150,88
20241212,113700,527320400,3150,3150,3150,3150,141
20241212,113600,526876250,3150,3150,3150,3150,1134
20241212,113500,523304150,3150,3155,3155,3145,456
20241212,113400,521869670,3140,3140,3140,3140,35
20241212,113300,521759770,3140,3140,3140,3140,45
20241212,113200,521618470,3140,3140,3155,3140,200
20241212,113100,520988085,3140,3140,3155,3140,75
20241212,113000,520752555,3140,3150,3150,3140,1552
20241212,112900,515863970,3150,3150,3150,3150,405
20241212,112800,514588220,3150,3150,3150,3150,1097
20241212,112700,511132670,3150,3150,3150,3150,53
20241212,112600,510965720,3150,3150,3150,3150,37
20241212,112500,510849170,3155,3150,3155,3150,5481
20241212,112400,493557035,3155,3155,3155,3150,266
20241212,112300,492717980,3155,3150,3155,3150,241
20241212,112200,491957905,3155,3150,3155,3150,835
20241212,112100,489323700,3150,3145,3150,3145,1905
20241212,112000,483323130,3150,3140,3150,3140,473
20241212,111900,481833540,3150,3140,3150,3140,596
20241212,111800,479957055,3140,3140,3140,3140,68
20241212,111700,479743535,3145,3140,3145,3140,742
20241212,111600,477410125,3140,3145,3145,3140,556
20241212,111500,475661545,3140,3145,3145,3140,1256
20241212,111400,471711600,3140,3140,3145,3140,303
20241212,111300,470758885,3140,3140,3140,3140,35
20241212,111200,470648985,3140,3145,3145,3140,127
20241212,111100,470249750,3140,3140,3140,3140,43
20241212,111000,470114730,3140,3140,3145,3140,2240
20241212,110900,463075375,3145,3140,3145,3140,19245
20241212,110800,402639510,3135,3135,3135,3130,714
20241212,110700,400401160,3130,3135,3135,3130,599
20241212,110600,398524260,3135,3140,3140,3130,7269
20241212,110500,375721575,3140,3135,3140,3135,6832
20241212,110400,354300780,3130,3135,3135,3130,484
20241212,110300,352783630,3130,3130,3130,3130,36
20241212,110200,352670950,3130,3130,3130,3130,57
20241212,110100,352492540,3130,3125,3130,3125,57
20241212,110000,352314235,3130,3130,3140,3130,2032
20241212,105900,345945530,3125,3125,3130,3125,60
20241212,105800,345757965,3125,3125,3125,3125,35
20241212,105700,345648590,3125,3130,3130,3125,513
20241212,105600,344043025,3130,3130,3140,3130,2170
20241212,105500,337239495,3130,3130,3130,3130,148
20241212,105400,336776255,3135,3130,3135,3130,75
20241212,105300,336541350,3135,3130,3135,3130,144
20241212,105200,336090615,3130,3125,3130,3125,125
20241212,105100,335699545,3125,3125,3125,3125,44
20241212,105000,335562045,3125,3135,3135,3125,1345
20241212,104900,331346965,3135,3135,3135,3135,57
20241212,104800,331168270,3135,3140,3140,3135,63
20241212,104700,330970740,3140,3135,3140,3135,214
20241212,104600,330298960,3135,3135,3140,3135,457
20241212,104500,328864170,3135,3135,3140,3135,727
20241212,104400,326582045,3140,3130,3140,3130,1126
20241212,104300,323046755,3140,3130,3140,3130,273
20241212,104200,322189975,3140,3130,3140,3130,136
20241212,104100,321763295,3130,3130,3140,3130,340
20241212,104000,320696135,3140,3130,3140,3130,541
20241212,103900,318999020,3130,3130,3130,3130,105
20241212,103800,318670370,3130,3135,3140,3130,585
20241212,103700,316835355,3130,3130,3135,3130,267
20241212,103600,315998700,3130,3130,3130,3130,138
20241212,103500,315566760,3140,3120,3140,3120,17774
20241212,103400,259981975,3120,3120,3120,3115,475
20241212,103300,258500195,3110,3120,3120,3110,483
20241212,103200,256993585,3110,3115,3115,3110,254
20241212,103100,256202610,3110,3110,3110,3110,49
20241212,103000,256050220,3115,3115,3115,3115,866
20241212,102900,253352630,3115,3120,3120,3115,1179
20241212,102800,249674360,3120,3110,3120,3110,498
20241212,102700,248122395,3120,3110,3120,3110,39
20241212,102600,248001065,3110,3110,3110,3110,255
20241212,102500,247208015,3110,3110,3110,3110,36
20241212,102400,247096055,3110,3105,3125,3105,21246
20241212,102300,180801475,3105,3115,3115,3105,3542
20241212,102200,169787440,3110,3115,3115,3110,48
20241212,102100,169638110,3110,3110,3110,3110,34
20241212,102000,169532370,3115,3110,3115,3110,1238
20241212,101900,165676225,3115,3115,3115,3110,50
20241212,101800,165520655,3115,3110,3115,3110,42
20241212,101700,165390010,3110,3110,3115,3110,268
20241212,101600,164555440,3110,3110,3110,3110,36
20241212,101500,164443480,3110,3110,3110,3110,1765
20241212,101400,158954330,3115,3115,3115,3110,57
20241212,101300,158777010,3115,3115,3115,3110,49
20241212,101200,158624555,3115,3110,3115,3110,51
20241212,101100,158465920,3115,3110,3115,3110,54
20241212,101000,158297955,3115,3115,3115,3110,296
20241212,100900,157376460,3115,3110,3115,3110,41
20241212,100800,157248925,3115,3110,3115,3110,60
20241212,100700,157062270,3110,3110,3115,3110,668
20241212,100600,154984785,3115,3110,3115,3110,353
20241212,100500,153885465,3110,3110,3115,3110,2613
20241212,100400,145759005,3115,3110,3115,3110,42
20241212,100300,145628355,3115,3110,3115,3110,62
20241212,100200,145435405,3110,3115,3115,3110,9
20241212,100100,145407390,3110,3115,3115,3110,215
20241212,100000,144737845,3110,3110,3115,3110,253
20241212,095900,143950990,3110,3110,3115,3110,532
20241212,095800,142294940,3110,3115,3115,3110,523
20241212,095700,140665975,3115,3115,3115,3110,948
20241212,095600,137713145,3110,3115,3115,3110,281
20241212,095500,136838005,3110,3115,3115,3110,426
20241212,095400,135512005,3110,3115,3115,3110,182
20241212,095300,134945590,3110,3115,3115,3110,529
20241212,095200,133298110,3115,3115,3115,3110,104
20241212,095100,132974330,3115,3115,3115,3105,107
20241212,095000,132641375,3105,3115,3115,3105,70
20241212,094900,132423685,3115,3105,3115,3105,115
20241212,094800,132065920,3105,3110,3110,3105,3538
20241212,094700,121062820,3110,3100,3110,3100,48
20241212,094600,120913630,3110,3110,3110,3110,70
20241212,094500,120695930,3100,3105,3105,3100,2006
20241212,094400,114467645,3105,3110,3110,3100,8129
20241212,094300,89213675,3115,3115,3115,3115,68
20241212,094200,89001855,3115,3110,3115,3110,245
20241212,094100,88239735,3115,3110,3115,3105,2175
20241212,094000,81475475,3105,3115,3115,3105,1627
20241212,093900,76416060,3115,3115,3115,3115,47
20241212,093800,76269655,3115,3115,3115,3115,76
20241212,093700,76032915,3115,3115,3115,3115,1332
20241212,093600,71883735,3115,3115,3115,3115,134
20241212,093500,71466325,3115,3115,3115,3110,266
20241212,093400,70637760,3115,3115,3115,3115,38
20241212,093300,70519390,3115,3115,3115,3110,186
20241212,093200,69940530,3115,3115,3115,3105,403
20241212,093100,68686465,3115,3110,3115,3110,868
20241212,093000,65986960,3110,3110,3110,3110,126
20241212,092900,65595100,3110,3110,3110,3105,412
20241212,092800,64315500,3110,3105,3110,3105,308
20241212,092700,63358490,3110,3105,3110,3105,888
20241212,092600,60601080,3100,3110,3110,3100,923
20241212,092500,57735115,3105,3110,3110,3105,469
20241212,092400,56278700,3110,3110,3110,3105,274
20241212,092300,55426580,3110,3110,3110,3105,116
20241212,092200,55066060,3110,3110,3110,3110,34
20241212,092100,54960320,3110,3110,3110,3110,383
20241212,092000,53769190,3110,3110,3110,3110,42
20241212,091900,53638570,3110,3105,3110,3105,1510
20241212,091800,48949850,3105,3105,3105,3100,142
20241212,091700,48509310,3105,3105,3105,3105,880
20241212,091600,45776910,3105,3100,3105,3100,5062
20241212,091500,30084540,3100,3100,3100,3100,87
20241212,091400,29814840,3100,3100,3100,3100,43
20241212,091300,29681540,3100,3095,3100,3090,2724
20241212,091200,21249210,3095,3090,3095,3090,4174
20241212,091100,8345295,3090,3090,3090,3090,0
20241212,091000,8345295,3090,3090,3090,3090,35
20241212,090900,8237145,3090,3085,3090,3085,622
20241212,090800,6317980,3085,3080,3085,3080,112
20241212,090700,5972515,3075,3075,3075,3075,0
20241212,090600,5972515,3075,3075,3075,3075,31
20241212,090500,5877190,3075,3080,3085,3075,447
20241212,090400,4502125,3075,3085,3085,3075,604
20241212,090300,2639155,3085,3075,3085,3075,295
20241212,090200,1730720,3070,3070,3070,3070,128
20241212,090100,1337760,3065,3080,3080,3065,163
20241212,090000,836035,3085,3085,3085,3085,271