KissMeData/389260/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,212300,885745000,11460,11460,11460,11460,1360
20241212,212200,885745000,11460,11460,11460,11460,0
20241212,212100,885745000,11460,11460,11460,11460,0
20241212,212000,885745000,11460,11460,11460,11460,0
20241212,211900,885745000,11460,11460,11460,11460,0
20241212,211800,885745000,11460,11460,11460,11460,0
20241212,211700,885745000,11460,11460,11460,11460,0
20241212,211600,885745000,11460,11460,11460,11460,0
20241212,211500,885745000,11460,11460,11460,11460,0
20241212,211400,885745000,11460,11460,11460,11460,0
20241212,211300,885745000,11460,11460,11460,11460,0
20241212,211200,885745000,11460,11460,11460,11460,0
20241212,211100,885745000,11460,11460,11460,11460,0
20241212,211000,885745000,11460,11460,11460,11460,0
20241212,210900,885745000,11460,11460,11460,11460,0
20241212,210800,885745000,11460,11460,11460,11460,0
20241212,210700,885745000,11460,11460,11460,11460,0
20241212,210600,885745000,11460,11460,11460,11460,0
20241212,210500,885745000,11460,11460,11460,11460,0
20241212,210400,885745000,11460,11460,11460,11460,0
20241212,210300,885745000,11460,11460,11460,11460,0
20241212,210200,885745000,11460,11460,11460,11460,0
20241212,210100,885745000,11460,11460,11460,11460,0
20241212,210000,885745000,11460,11460,11460,11460,0
20241212,205900,885745000,11460,11460,11460,11460,0
20241212,205800,885745000,11460,11460,11460,11460,0
20241212,205700,885745000,11460,11460,11460,11460,0
20241212,205600,885745000,11460,11460,11460,11460,0
20241212,205500,885745000,11460,11460,11460,11460,0
20241212,205400,885745000,11460,11460,11460,11460,0
20241212,205300,885745000,11460,11460,11460,11460,1360
20241212,205200,885745000,11460,11460,11460,11460,0
20241212,205100,885745000,11460,11460,11460,11460,0
20241212,205000,885745000,11460,11460,11460,11460,0
20241212,204900,885745000,11460,11460,11460,11460,0
20241212,204800,885745000,11460,11460,11460,11460,0
20241212,204700,885745000,11460,11460,11460,11460,0
20241212,204600,885745000,11460,11460,11460,11460,0
20241212,204500,885745000,11460,11460,11460,11460,0
20241212,204400,885745000,11460,11460,11460,11460,0
20241212,204300,885745000,11460,11460,11460,11460,0
20241212,204200,885745000,11460,11460,11460,11460,0
20241212,204100,885745000,11460,11460,11460,11460,0
20241212,204000,885745000,11460,11460,11460,11460,0
20241212,203900,885745000,11460,11460,11460,11460,0
20241212,203800,885745000,11460,11460,11460,11460,0
20241212,203700,885745000,11460,11460,11460,11460,0
20241212,203600,885745000,11460,11460,11460,11460,0
20241212,203500,885745000,11460,11460,11460,11460,0
20241212,203400,885745000,11460,11460,11460,11460,0
20241212,203300,885745000,11460,11460,11460,11460,0
20241212,203200,885745000,11460,11460,11460,11460,0
20241212,203100,885745000,11460,11460,11460,11460,0
20241212,203000,885745000,11460,11460,11460,11460,0
20241212,202900,885745000,11460,11460,11460,11460,0
20241212,202800,885745000,11460,11460,11460,11460,0
20241212,202700,885745000,11460,11460,11460,11460,0
20241212,202600,885745000,11460,11460,11460,11460,0
20241212,202500,885745000,11460,11460,11460,11460,0
20241212,202400,885745000,11460,11460,11460,11460,0
20241212,202300,885745000,11460,11460,11460,11460,1360
20241212,202200,885745000,11460,11460,11460,11460,0
20241212,202100,885745000,11460,11460,11460,11460,0
20241212,202000,885745000,11460,11460,11460,11460,0
20241212,201900,885745000,11460,11460,11460,11460,0
20241212,201800,885745000,11460,11460,11460,11460,0
20241212,201700,885745000,11460,11460,11460,11460,0
20241212,201600,885745000,11460,11460,11460,11460,0
20241212,201500,885745000,11460,11460,11460,11460,0
20241212,201400,885745000,11460,11460,11460,11460,0
20241212,201300,885745000,11460,11460,11460,11460,0
20241212,201200,885745000,11460,11460,11460,11460,0
20241212,201100,885745000,11460,11460,11460,11460,0
20241212,201000,885745000,11460,11460,11460,11460,0
20241212,200900,885745000,11460,11460,11460,11460,0
20241212,200800,885745000,11460,11460,11460,11460,0
20241212,200700,885745000,11460,11460,11460,11460,0
20241212,200600,885745000,11460,11460,11460,11460,0
20241212,200500,885745000,11460,11460,11460,11460,0
20241212,200400,885745000,11460,11460,11460,11460,0
20241212,200300,885745000,11460,11460,11460,11460,0
20241212,200200,885745000,11460,11460,11460,11460,0
20241212,200100,885745000,11460,11460,11460,11460,0
20241212,200000,885745000,11460,11460,11460,11460,0
20241212,195900,885745000,11460,11460,11460,11460,0
20241212,195800,885745000,11460,11460,11460,11460,0
20241212,195700,885745000,11460,11460,11460,11460,0
20241212,195600,885745000,11460,11460,11460,11460,0
20241212,195500,885745000,11460,11460,11460,11460,0
20241212,195400,885745000,11460,11460,11460,11460,0
20241212,195300,885745000,11460,11460,11460,11460,1360
20241212,195200,885745000,11460,11460,11460,11460,0
20241212,195100,885745000,11460,11460,11460,11460,0
20241212,195000,885745000,11460,11460,11460,11460,0
20241212,194900,885745000,11460,11460,11460,11460,0
20241212,194800,885745000,11460,11460,11460,11460,0
20241212,194700,885745000,11460,11460,11460,11460,0
20241212,194600,885745000,11460,11460,11460,11460,0
20241212,194500,885745000,11460,11460,11460,11460,0
20241212,194400,885745000,11460,11460,11460,11460,0
20241212,194300,885745000,11460,11460,11460,11460,0
20241212,194200,885745000,11460,11460,11460,11460,0
20241212,194100,885745000,11460,11460,11460,11460,0
20241212,194000,885745000,11460,11460,11460,11460,0
20241212,193900,885745000,11460,11460,11460,11460,0
20241212,193800,885745000,11460,11460,11460,11460,0
20241212,193700,885745000,11460,11460,11460,11460,0
20241212,193600,885745000,11460,11460,11460,11460,0
20241212,193500,885745000,11460,11460,11460,11460,0
20241212,193400,885745000,11460,11460,11460,11460,0
20241212,193300,885745000,11460,11460,11460,11460,0
20241212,193200,885745000,11460,11460,11460,11460,0
20241212,193100,885745000,11460,11460,11460,11460,0
20241212,193000,885745000,11460,11460,11460,11460,0
20241212,192900,885745000,11460,11460,11460,11460,0
20241212,192800,885745000,11460,11460,11460,11460,0
20241212,192700,885745000,11460,11460,11460,11460,0
20241212,192600,885745000,11460,11460,11460,11460,0
20241212,192500,885745000,11460,11460,11460,11460,0
20241212,192400,885745000,11460,11460,11460,11460,0
20241212,192300,885745000,11460,11460,11460,11460,1360
20241212,192200,885745000,11460,11460,11460,11460,0
20241212,192100,885745000,11460,11460,11460,11460,0
20241212,192000,885745000,11460,11460,11460,11460,0
20241212,191900,885745000,11460,11460,11460,11460,0
20241212,191800,885745000,11460,11460,11460,11460,0
20241212,191700,885745000,11460,11460,11460,11460,0
20241212,191600,885745000,11460,11460,11460,11460,0
20241212,191500,885745000,11460,11460,11460,11460,0
20241212,191400,885745000,11460,11460,11460,11460,0
20241212,191300,885745000,11460,11460,11460,11460,0
20241212,191200,885745000,11460,11460,11460,11460,0
20241212,191100,885745000,11460,11460,11460,11460,0
20241212,191000,885745000,11460,11460,11460,11460,0
20241212,190900,885745000,11460,11460,11460,11460,0
20241212,190800,885745000,11460,11460,11460,11460,0
20241212,190700,885745000,11460,11460,11460,11460,0
20241212,190600,885745000,11460,11460,11460,11460,0
20241212,190500,885745000,11460,11460,11460,11460,0
20241212,190400,885745000,11460,11460,11460,11460,0
20241212,190300,885745000,11460,11460,11460,11460,0
20241212,190200,885745000,11460,11460,11460,11460,0
20241212,190100,885745000,11460,11460,11460,11460,0
20241212,190000,885745000,11460,11460,11460,11460,0
20241212,185900,885745000,11460,11460,11460,11460,0
20241212,185800,885745000,11460,11460,11460,11460,0
20241212,185700,885745000,11460,11460,11460,11460,0
20241212,185600,885745000,11460,11460,11460,11460,0
20241212,185500,885745000,11460,11460,11460,11460,0
20241212,185400,885745000,11460,11460,11460,11460,0
20241212,185300,885745000,11460,11460,11460,11460,1360
20241212,185200,885745000,11460,11460,11460,11460,0
20241212,185100,885745000,11460,11460,11460,11460,0
20241212,185000,885745000,11460,11460,11460,11460,0
20241212,184900,885745000,11460,11460,11460,11460,0
20241212,184800,885745000,11460,11460,11460,11460,0
20241212,184700,885745000,11460,11460,11460,11460,0
20241212,184600,885745000,11460,11460,11460,11460,0
20241212,184500,885745000,11460,11460,11460,11460,0
20241212,184400,885745000,11460,11460,11460,11460,0
20241212,184300,885745000,11460,11460,11460,11460,0
20241212,184200,885745000,11460,11460,11460,11460,0
20241212,184100,885745000,11460,11460,11460,11460,0
20241212,184000,885745000,11460,11460,11460,11460,0
20241212,183900,885745000,11460,11460,11460,11460,0
20241212,183800,885745000,11460,11460,11460,11460,0
20241212,183700,885745000,11460,11460,11460,11460,0
20241212,183600,885745000,11460,11460,11460,11460,0
20241212,183500,885745000,11460,11460,11460,11460,0
20241212,183400,885745000,11460,11460,11460,11460,0
20241212,183300,885745000,11460,11460,11460,11460,0
20241212,183200,885745000,11460,11460,11460,11460,0
20241212,183100,885745000,11460,11460,11460,11460,0
20241212,183000,885745000,11460,11460,11460,11460,0
20241212,182900,885745000,11460,11460,11460,11460,0
20241212,182800,885745000,11460,11460,11460,11460,0
20241212,182700,885745000,11460,11460,11460,11460,0
20241212,182600,885745000,11460,11460,11460,11460,0
20241212,182500,885745000,11460,11460,11460,11460,0
20241212,182400,885745000,11460,11460,11460,11460,0
20241212,182300,885745000,11460,11460,11460,11460,1360
20241212,182200,885745000,11460,11460,11460,11460,0
20241212,182100,885745000,11460,11460,11460,11460,0
20241212,182000,885745000,11460,11460,11460,11460,0
20241212,181900,885745000,11460,11460,11460,11460,0
20241212,181800,885745000,11460,11460,11460,11460,0
20241212,181700,885745000,11460,11460,11460,11460,0
20241212,181600,885745000,11460,11460,11460,11460,0
20241212,181500,885745000,11460,11460,11460,11460,0
20241212,181400,885745000,11460,11460,11460,11460,0
20241212,181300,885745000,11460,11460,11460,11460,0
20241212,181200,885745000,11460,11460,11460,11460,0
20241212,181100,885745000,11460,11460,11460,11460,0
20241212,181000,885745000,11460,11460,11460,11460,0
20241212,180900,885745000,11460,11460,11460,11460,0
20241212,180800,885745000,11460,11460,11460,11460,0
20241212,180700,885745000,11460,11460,11460,11460,0
20241212,180600,885745000,11460,11460,11460,11460,0
20241212,180500,885745000,11460,11460,11460,11460,0
20241212,180400,885745000,11460,11460,11460,11460,0
20241212,180300,885745000,11460,11460,11460,11460,0
20241212,180200,885745000,11460,11460,11460,11460,0
20241212,180100,885745000,11460,11460,11460,11460,0
20241212,180000,885745000,11460,11460,11460,11460,0
20241212,175900,885745000,11460,11460,11460,11460,0
20241212,175800,885745000,11460,11460,11460,11460,0
20241212,175700,885745000,11460,11460,11460,11460,0
20241212,175600,885745000,11460,11460,11460,11460,0
20241212,175500,885745000,11460,11460,11460,11460,0
20241212,175400,885745000,11460,11460,11460,11460,0
20241212,175300,885745000,11460,11460,11460,11460,1360
20241212,175200,885745000,11460,11460,11460,11460,0
20241212,175100,885745000,11460,11460,11460,11460,0
20241212,175000,885745000,11460,11460,11460,11460,0
20241212,174900,885745000,11460,11460,11460,11460,0
20241212,174800,885745000,11460,11460,11460,11460,0
20241212,174700,885745000,11460,11460,11460,11460,0
20241212,174600,885745000,11460,11460,11460,11460,0
20241212,174500,885745000,11460,11460,11460,11460,0
20241212,174400,885745000,11460,11460,11460,11460,0
20241212,174300,885745000,11460,11460,11460,11460,0
20241212,174200,885745000,11460,11460,11460,11460,0
20241212,174100,885745000,11460,11460,11460,11460,0
20241212,174000,885745000,11460,11460,11460,11460,0
20241212,173900,885745000,11460,11460,11460,11460,0
20241212,173800,885745000,11460,11460,11460,11460,0
20241212,173700,885745000,11460,11460,11460,11460,0
20241212,173600,885745000,11460,11460,11460,11460,0
20241212,173500,885745000,11460,11460,11460,11460,0
20241212,173400,885745000,11460,11460,11460,11460,0
20241212,173300,885745000,11460,11460,11460,11460,0
20241212,173200,885745000,11460,11460,11460,11460,0
20241212,173100,885745000,11460,11460,11460,11460,0
20241212,173000,885745000,11460,11460,11460,11460,0
20241212,172900,885745000,11460,11460,11460,11460,0
20241212,172800,885745000,11460,11460,11460,11460,0
20241212,172700,885745000,11460,11460,11460,11460,0
20241212,172600,885745000,11460,11460,11460,11460,0
20241212,172500,885745000,11460,11460,11460,11460,0
20241212,172400,885745000,11460,11460,11460,11460,0
20241212,172300,885745000,11460,11460,11460,11460,1360
20241212,172200,885745000,11460,11460,11460,11460,0
20241212,172100,885745000,11460,11460,11460,11460,0
20241212,172000,885745000,11460,11460,11460,11460,0
20241212,171900,885745000,11460,11460,11460,11460,0
20241212,171800,885745000,11460,11460,11460,11460,0
20241212,171700,885745000,11460,11460,11460,11460,0
20241212,171600,885745000,11460,11460,11460,11460,0
20241212,171500,885745000,11460,11460,11460,11460,0
20241212,171400,885745000,11460,11460,11460,11460,0
20241212,171300,885745000,11460,11460,11460,11460,0
20241212,171200,885745000,11460,11460,11460,11460,0
20241212,171100,885745000,11460,11460,11460,11460,0
20241212,171000,885745000,11460,11460,11460,11460,0
20241212,170900,885745000,11460,11460,11460,11460,0
20241212,170800,885745000,11460,11460,11460,11460,0
20241212,170700,885745000,11460,11460,11460,11460,0
20241212,170600,885745000,11460,11460,11460,11460,0
20241212,170500,885745000,11460,11460,11460,11460,0
20241212,170400,885745000,11460,11460,11460,11460,0
20241212,170300,885745000,11460,11460,11460,11460,0
20241212,170200,885745000,11460,11460,11460,11460,0
20241212,170100,885745000,11460,11460,11460,11460,0
20241212,170000,885745000,11460,11460,11460,11460,0
20241212,165900,885745000,11460,11460,11460,11460,0
20241212,165800,885745000,11460,11460,11460,11460,0
20241212,165700,885745000,11460,11460,11460,11460,0
20241212,165600,885745000,11460,11460,11460,11460,0
20241212,165500,885745000,11460,11460,11460,11460,0
20241212,165400,885745000,11460,11460,11460,11460,0
20241212,165300,885745000,11460,11460,11460,11460,1360
20241212,165200,885745000,11460,11460,11460,11460,0
20241212,165100,885745000,11460,11460,11460,11460,0
20241212,165000,885745000,11460,11460,11460,11460,0
20241212,164900,885745000,11460,11460,11460,11460,0
20241212,164800,885745000,11460,11460,11460,11460,0
20241212,164700,885745000,11460,11460,11460,11460,0
20241212,164600,885745000,11460,11460,11460,11460,0
20241212,164500,885745000,11460,11460,11460,11460,0
20241212,164400,885745000,11460,11460,11460,11460,0
20241212,164300,885745000,11460,11460,11460,11460,0
20241212,164200,885745000,11460,11460,11460,11460,0
20241212,164100,885745000,11460,11460,11460,11460,0
20241212,164000,885745000,11460,11460,11460,11460,0
20241212,163900,885745000,11460,11460,11460,11460,0
20241212,163800,885745000,11460,11460,11460,11460,0
20241212,163700,885745000,11460,11460,11460,11460,0
20241212,163600,885745000,11460,11460,11460,11460,0
20241212,163500,885745000,11460,11460,11460,11460,0
20241212,163400,885745000,11460,11460,11460,11460,0
20241212,163300,885745000,11460,11460,11460,11460,0
20241212,163200,885745000,11460,11460,11460,11460,0
20241212,163100,885745000,11460,11460,11460,11460,0
20241212,163000,885745000,11460,11460,11460,11460,0
20241212,162900,885745000,11460,11460,11460,11460,0
20241212,162800,885745000,11460,11460,11460,11460,0
20241212,162700,885745000,11460,11460,11460,11460,0
20241212,162600,885745000,11460,11460,11460,11460,0
20241212,162500,885745000,11460,11460,11460,11460,0
20241212,162400,885745000,11460,11460,11460,11460,0
20241212,162300,885745000,11460,11460,11460,11460,1360
20241212,162200,885745000,11460,11460,11460,11460,0
20241212,162100,885745000,11460,11460,11460,11460,0
20241212,162000,885745000,11460,11460,11460,11460,0
20241212,161900,885745000,11460,11460,11460,11460,0
20241212,161800,885745000,11460,11460,11460,11460,0
20241212,161700,885745000,11460,11460,11460,11460,0
20241212,161600,885745000,11460,11460,11460,11460,0
20241212,161500,885745000,11460,11460,11460,11460,0
20241212,161400,885745000,11460,11460,11460,11460,0
20241212,161300,885745000,11460,11460,11460,11460,0
20241212,161200,885745000,11460,11460,11460,11460,0
20241212,161100,885745000,11460,11460,11460,11460,0
20241212,161000,885745000,11460,11460,11460,11460,0
20241212,160900,885745000,11460,11460,11460,11460,0
20241212,160800,885745000,11460,11460,11460,11460,0
20241212,160700,885745000,11460,11460,11460,11460,0
20241212,160600,885745000,11460,11460,11460,11460,0
20241212,160500,885745000,11460,11460,11460,11460,0
20241212,160400,885745000,11460,11460,11460,11460,0
20241212,160300,885745000,11460,11460,11460,11460,0
20241212,160200,885745000,11460,11460,11460,11460,0
20241212,160100,885745000,11460,11460,11460,11460,0
20241212,160000,885745000,11460,11460,11460,11460,0
20241212,155900,885745000,11460,11460,11460,11460,0
20241212,155800,885745000,11460,11460,11460,11460,0
20241212,155700,885745000,11460,11460,11460,11460,0
20241212,155600,885745000,11460,11460,11460,11460,0
20241212,155500,885745000,11460,11460,11460,11460,0
20241212,155400,885745000,11460,11460,11460,11460,0
20241212,155300,885745000,11460,11460,11460,11460,1360
20241212,155200,885745000,11460,11460,11460,11460,0
20241212,155100,885745000,11460,11460,11460,11460,0
20241212,155000,885745000,11460,11460,11460,11460,0
20241212,154900,885745000,11460,11460,11460,11460,0
20241212,154800,885745000,11460,11460,11460,11460,0
20241212,154700,885745000,11460,11460,11460,11460,0
20241212,154600,885745000,11460,11460,11460,11460,0
20241212,154500,885745000,11460,11460,11460,11460,0
20241212,154400,885745000,11460,11460,11460,11460,0
20241212,154300,885745000,11460,11460,11460,11460,0
20241212,154200,885745000,11460,11460,11460,11460,0
20241212,154100,885745000,11460,11460,11460,11460,0
20241212,154000,885745000,11460,11460,11460,11460,0
20241212,153900,885745000,11460,11460,11460,11460,0
20241212,153800,885745000,11460,11460,11460,11460,0
20241212,153700,885745000,11460,11460,11460,11460,0
20241212,153600,885745000,11460,11460,11460,11460,0
20241212,153500,885745000,11460,11460,11460,11460,0
20241212,153400,885745000,11460,11460,11460,11460,0
20241212,153300,885745000,11460,11460,11460,11460,0
20241212,153200,885745000,11460,11460,11460,11460,0
20241212,153100,885745000,11460,11460,11460,11460,0
20241212,153000,885745000,11460,11460,11460,11460,1360
20241212,152900,870159400,11400,11400,11400,11400,0
20241212,152800,870159400,11400,11400,11400,11400,0
20241212,152700,870159400,11400,11400,11400,11400,0
20241212,152600,870159400,11400,11400,11400,11400,0
20241212,152500,870159400,11400,11400,11400,11400,0
20241212,152400,870159400,11400,11400,11400,11400,0
20241212,152300,870159400,11400,11400,11400,11400,0
20241212,152200,870159400,11400,11400,11400,11400,0
20241212,152100,870159400,11400,11400,11400,11400,0
20241212,152000,870159400,11400,11400,11400,11400,0
20241212,151900,870159400,11400,11410,11410,11400,451
20241212,151800,865015990,11420,11420,11420,11420,0
20241212,151700,865015990,11420,11430,11480,11420,118
20241212,151600,863667440,11480,11480,11480,11480,51
20241212,151500,863081960,11480,11480,11480,11480,61
20241212,151400,862381680,11480,11480,11480,11480,100
20241212,151300,861233680,11480,11480,11480,11480,10
20241212,151200,861118880,11450,11450,11450,11450,0
20241212,151100,861118880,11450,11440,11450,11440,500
20241212,151000,855393950,11450,11440,11450,11440,58
20241212,150900,854730420,11450,11450,11450,11450,50
20241212,150800,854157920,11450,11450,11450,11450,57
20241212,150700,853505270,11460,11480,11480,11460,84
20241212,150600,852541800,11480,11480,11480,11480,25
20241212,150500,852254800,11480,11480,11480,11470,25
20241212,150400,851967840,11470,11470,11470,11470,16
20241212,150300,851784320,11470,11480,11480,11460,80
20241212,150200,850866820,11480,11470,11480,11470,178
20241212,150100,848823710,11480,11480,11480,11480,34
20241212,150000,848433390,11460,11490,11490,11460,36
20241212,145900,848020050,11490,11490,11490,11490,38
20241212,145800,847583430,11490,11490,11490,11490,33
20241212,145700,847204260,11450,11450,11450,11450,6
20241212,145600,847135560,11440,11440,11440,11440,2
20241212,145500,847112680,11430,11430,11430,11430,27
20241212,145400,846804070,11430,11430,11430,11430,48
20241212,145300,846255430,11430,11470,11470,11430,124
20241212,145200,844837710,11460,11460,11460,11460,26
20241212,145100,844539750,11460,11460,11460,11460,0
20241212,145000,844539750,11460,11460,11460,11460,2
20241212,144900,844516830,11440,11440,11440,11440,15
20241212,144800,844345230,11440,11440,11440,11430,144
20241212,144700,842697990,11460,11460,11460,11460,18
20241212,144600,842491710,11460,11460,11460,11460,33
20241212,144500,842113530,11460,11440,11460,11440,355
20241212,144400,838049650,11440,11450,11450,11420,1505
20241212,144300,820859580,11450,11450,11450,11450,8
20241212,144200,820767980,11450,11450,11450,11450,0
20241212,144100,820767980,11450,11450,11450,11450,0
20241212,144000,820767980,11450,11450,11450,11450,2
20241212,143900,820745080,11460,11460,11460,11460,0
20241212,143800,820745080,11460,11470,11470,11460,3
20241212,143700,820710690,11460,11460,11460,11460,12
20241212,143600,820573170,11470,11470,11470,11470,0
20241212,143500,820573170,11470,11470,11470,11470,15
20241212,143400,820401120,11470,11470,11470,11470,93
20241212,143300,819334410,11470,11450,11470,11450,29
20241212,143200,819002000,11440,11470,11470,11440,136
20241212,143100,817446070,11420,11420,11420,11420,0
20241212,143000,817446070,11420,11450,11450,11420,304
20241212,142900,813973360,11450,11450,11450,11450,0
20241212,142800,813973360,11450,11450,11450,11450,0
20241212,142700,813973360,11450,11440,11450,11440,12
20241212,142600,813836070,11430,11480,11490,11430,792
20241212,142500,804759190,11470,11470,11470,11470,0
20241212,142400,804759190,11470,11470,11470,11470,0
20241212,142300,804759190,11470,11470,11470,11470,0
20241212,142200,804759190,11470,11470,11470,11470,0
20241212,142100,804759190,11470,11470,11470,11470,0
20241212,142000,804759190,11470,11500,11500,11470,19
20241212,141900,804541230,11500,11500,11500,11500,0
20241212,141800,804541230,11500,11490,11500,11490,9
20241212,141700,804437780,11460,11460,11460,11460,3
20241212,141600,804403400,11470,11490,11490,11460,48
20241212,141500,803853030,11450,11450,11450,11450,0
20241212,141400,803853030,11450,11470,11470,11450,291
20241212,141300,800515940,11470,11470,11470,11470,46
20241212,141200,799988320,11470,11470,11470,11470,46
20241212,141100,799460700,11490,11490,11490,11490,1
20241212,141000,799449210,11450,11450,11450,11450,19
20241212,140900,799231660,11490,11490,11490,11490,0
20241212,140800,799231660,11490,11490,11490,11490,33
20241212,140700,798852490,11490,11490,11490,11490,34
20241212,140600,798461830,11490,11490,11490,11490,31
20241212,140500,798105640,11450,11450,11450,11450,0
20241212,140400,798105640,11450,11450,11450,11450,0
20241212,140300,798105640,11450,11450,11450,11450,0
20241212,140200,798105640,11450,11460,11460,11450,30
20241212,140100,797761990,11440,11440,11440,11440,0
20241212,140000,797761990,11440,11450,11450,11440,135
20241212,135900,796216640,11450,11450,11450,11450,15
20241212,135800,796044890,11450,11450,11450,11450,0
20241212,135700,796044890,11450,11450,11450,11450,45
20241212,135600,795529640,11440,11450,11450,11440,70
20241212,135500,794728440,11450,11450,11450,11450,0
20241212,135400,794728440,11450,11450,11450,11450,0
20241212,135300,794728440,11450,11450,11450,11450,0
20241212,135200,794728440,11450,11450,11450,11450,20
20241212,135100,794499440,11440,11440,11440,11440,0
20241212,135000,794499440,11440,11470,11480,11440,893
20241212,134900,784279260,11470,11470,11470,11470,111
20241212,134800,783006090,11460,11510,11510,11440,1227
20241212,134700,768953100,11510,11500,11510,11500,22
20241212,134600,768699980,11500,11500,11500,11500,0
20241212,134500,768699980,11500,11500,11500,11500,0
20241212,134400,768699980,11500,11520,11520,11500,229
20241212,134300,766062420,11500,11520,11520,11500,90
20241212,134200,765026280,11520,11520,11520,11520,55
20241212,134100,764392680,11520,11520,11520,11520,28
20241212,134000,764070120,11490,11500,11520,11490,102
20241212,133900,762896410,11480,11480,11480,11480,0
20241212,133800,762896410,11480,11480,11480,11480,1
20241212,133700,762884930,11480,11480,11480,11480,33
20241212,133600,762506090,11470,11470,11470,11470,0
20241212,133500,762506090,11470,11480,11480,11470,156
20241212,133400,760715500,11500,11500,11500,11500,57
20241212,133300,760060000,11480,11500,11500,11470,68
20241212,133200,759279260,11500,11500,11500,11500,23
20241212,133100,759014760,11500,11500,11500,11500,18
20241212,133000,758807760,11500,11500,11500,11500,32
20241212,132900,758439760,11500,11500,11500,11500,16
20241212,132800,758255760,11470,11470,11470,11470,7
20241212,132700,758175470,11470,11470,11470,11470,14
20241212,132600,758014890,11460,11460,11460,11460,50
20241212,132500,757441890,11460,11460,11460,11460,0
20241212,132400,757441890,11460,11460,11470,11460,267
20241212,132300,754381930,11470,11490,11500,11470,143
20241212,132200,752741210,11490,11490,11490,11490,0
20241212,132100,752741210,11490,11490,11490,11470,117
20241212,132000,751397120,11470,11470,11470,11470,0
20241212,131900,751397120,11470,11520,11520,11470,110
20241212,131800,750134020,11520,11470,11520,11470,51
20241212,131700,749548500,11460,11460,11470,11450,69
20241212,131600,748757550,11460,11530,11540,11450,59
20241212,131500,748080060,11460,11530,11530,11440,32
20241212,131400,747711540,11440,11500,11530,11440,52
20241212,131300,747115560,11540,11540,11540,11540,35
20241212,131200,746711660,11540,11550,11550,11500,40
20241212,131100,746249940,11550,11550,11550,11550,202
20241212,131000,743916840,11530,11530,11530,11530,0
20241212,130900,743916840,11530,11520,11530,11520,221
20241212,130800,741368920,11520,11430,11520,11430,258
20241212,130700,738399640,11430,11430,11430,11430,2
20241212,130600,738376780,11410,11410,11410,11410,2
20241212,130500,738353960,11480,11480,11480,11410,396
20241212,130400,733808440,11480,11480,11480,11480,0
20241212,130300,733808440,11480,11430,11480,11430,2
20241212,130200,733785530,11530,11440,11530,11440,500
20241212,130100,728036500,11400,11400,11400,11400,0
20241212,130000,728036500,11400,11400,11400,11400,0
20241212,125900,728036500,11400,11400,11400,11400,0
20241212,125800,728036500,11400,11400,11400,11400,0
20241212,125700,728036500,11400,11410,11410,11400,20
20241212,125600,727808420,11430,11430,11430,11430,2
20241212,125500,727785560,11410,11410,11410,11410,0
20241212,125400,727785560,11410,11410,11410,11410,0
20241212,125300,727785560,11410,11410,11410,11410,0
20241212,125200,727785560,11410,11410,11410,11410,0
20241212,125100,727785560,11410,11410,11410,11410,0
20241212,125000,727785560,11410,11410,11410,11410,120
20241212,124900,726416360,11410,11410,11410,11400,182
20241212,124800,724341260,11410,11410,11410,11410,7
20241212,124700,724261390,11410,11410,11410,11410,0
20241212,124600,724261390,11410,11410,11410,11410,15
20241212,124500,724090240,11410,11400,11410,11400,6
20241212,124400,724021790,11390,11390,11390,11390,1
20241212,124300,724010400,11400,11410,11410,11400,10
20241212,124200,723896350,11420,11420,11420,11420,0
20241212,124100,723896350,11420,11420,11420,11420,8
20241212,124000,723804990,11420,11500,11500,11420,38
20241212,123900,723369040,11500,11500,11500,11500,137
20241212,123800,721793540,11500,11480,11500,11480,219
20241212,123700,719279200,11470,11470,11470,11470,0
20241212,123600,719279200,11470,11400,11470,11400,412
20241212,123500,714566150,11400,11400,11400,11400,2
20241212,123400,714543350,11360,11360,11360,11360,0
20241212,123300,714543350,11360,11360,11360,11360,0
20241212,123200,714543350,11360,11360,11360,11360,0
20241212,123100,714543350,11360,11360,11360,11360,12
20241212,123000,714407030,11330,11330,11330,11330,0
20241212,122900,714407030,11330,11330,11330,11330,0
20241212,122800,714407030,11330,11330,11330,11330,0
20241212,122700,714407030,11330,11400,11400,11330,1120
20241212,122600,701640430,11390,11390,11390,11390,20
20241212,122500,701412630,11390,11390,11390,11390,115
20241212,122400,700102780,11370,11370,11370,11370,0
20241212,122300,700102780,11370,11360,11370,11360,121
20241212,122200,698727100,11350,11350,11350,11350,0
20241212,122100,698727100,11350,11340,11350,11320,90
20241212,122000,697707300,11340,11340,11340,11340,0
20241212,121900,697707300,11340,11340,11340,11340,0
20241212,121800,697707300,11340,11340,11340,11340,0
20241212,121700,697707300,11340,11340,11340,11340,0
20241212,121600,697707300,11340,11340,11340,11340,4
20241212,121500,697661940,11340,11340,11340,11340,0
20241212,121400,697661940,11340,11340,11340,11340,74
20241212,121300,696822780,11340,11340,11340,11340,0
20241212,121200,696822780,11340,11340,11340,11340,77
20241212,121100,695949600,11330,11330,11330,11330,12
20241212,121000,695813640,11350,11350,11350,11350,0
20241212,120900,695813640,11350,11360,11360,11350,36
20241212,120800,695404860,11370,11370,11370,11370,12
20241212,120700,695268420,11370,11380,11380,11370,55
20241212,120600,694642900,11390,11390,11390,11390,0
20241212,120500,694642900,11390,11400,11400,11380,203
20241212,120400,692329560,11400,11470,11470,11400,39
20241212,120300,691882930,11470,11470,11470,11470,30
20241212,120200,691538830,11480,11470,11480,11470,22
20241212,120100,691286380,11470,11400,11470,11400,269
20241212,120000,688201770,11470,11470,11470,11470,11
20241212,115900,688075600,11470,11470,11470,11400,35
20241212,115800,687674920,11470,11470,11470,11470,23
20241212,115700,687411110,11470,11470,11470,11470,33
20241212,115600,687032600,11470,11460,11470,11460,57
20241212,115500,686378970,11400,11400,11400,11400,11
20241212,115400,686253570,11470,11470,11470,11470,35
20241212,115300,685852120,11470,11420,11470,11420,66
20241212,115200,685095150,11470,11460,11470,11460,154
20241212,115100,683328900,11460,11460,11460,11460,37
20241212,115000,682904880,11460,11440,11460,11440,35
20241212,114900,682504040,11440,11440,11440,11440,223
20241212,114800,679952920,11440,11440,11440,11440,35
20241212,114700,679552520,11440,11440,11440,11440,36
20241212,114600,679140680,11440,11440,11440,11440,34
20241212,114500,678751720,11440,11440,11440,11440,33
20241212,114400,678374200,11440,11440,11440,11440,33
20241212,114300,677996680,11430,11420,11430,11420,59
20241212,114200,677322550,11400,11400,11400,11400,10
20241212,114100,677208550,11400,11370,11400,11370,30
20241212,114000,676867150,11350,11320,11350,11320,83
20241212,113900,675927290,11260,11260,11260,11260,0
20241212,113800,675927290,11260,11380,11380,11260,204
20241212,113700,673616560,11380,11430,11430,11380,114
20241212,113600,672316540,11430,11420,11430,11420,68
20241212,113500,671539410,11420,11350,11420,11350,86
20241212,113400,670560060,11360,11360,11360,11360,0
20241212,113300,670560060,11360,11360,11360,11360,0
20241212,113200,670560060,11360,11360,11360,11350,85
20241212,113100,669594690,11350,11350,11350,11350,0
20241212,113000,669594690,11350,11350,11350,11350,0
20241212,112900,669594690,11350,11350,11360,11350,39
20241212,112800,669151730,11380,11380,11380,11380,0
20241212,112700,669151730,11380,11430,11440,11380,126
20241212,112600,667714910,11390,11430,11470,11390,741
20241212,112500,659243330,11430,11380,11430,11380,138
20241212,112400,657669230,11380,11380,11380,11380,158
20241212,112300,655871190,11380,11380,11380,11380,0
20241212,112200,655871190,11380,11350,11380,11350,171
20241212,112100,653927020,11300,11300,11350,11300,208
20241212,112000,651572830,11340,11340,11340,11340,39
20241212,111900,651130570,11340,11300,11340,11300,188
20241212,111800,649001930,11290,11290,11290,11290,41
20241212,111700,648539040,11290,11200,11290,11200,182
20241212,111600,646488200,11200,11210,11210,11200,51
20241212,111500,645916500,11280,11280,11280,11280,261
20241212,111400,642972420,11280,11230,11280,11230,277
20241212,111300,639851230,11170,11170,11170,11170,0
20241212,111200,639851230,11170,11200,11240,11170,61
20241212,111100,639166990,11170,11170,11170,11170,0
20241212,111000,639166990,11170,11170,11170,11170,50
20241212,110900,638608490,11170,11170,11170,11170,50
20241212,110800,638049990,11170,11210,11210,11170,1434
20241212,110700,621997920,11210,11210,11210,11210,1
20241212,110600,621986710,11220,11220,11220,11220,100
20241212,110500,620864710,11210,11210,11210,11210,0
20241212,110400,620864710,11210,11210,11210,11210,6
20241212,110300,620797450,11210,11210,11210,11210,0
20241212,110200,620797450,11210,11220,11220,11210,203
20241212,110100,618521720,11220,11240,11240,11220,190
20241212,110000,616389200,11290,11290,11290,11290,0
20241212,105900,616389200,11290,11290,11290,11290,1
20241212,105800,616377910,11220,11220,11220,11220,0
20241212,105700,616377910,11220,11220,11220,11220,0
20241212,105600,616377910,11220,11220,11220,11220,100
20241212,105500,615255910,11220,11220,11220,11220,0
20241212,105400,615255910,11220,11220,11220,11220,0
20241212,105300,615255910,11220,11220,11220,11220,0
20241212,105200,615255910,11220,11220,11220,11220,0
20241212,105100,615255910,11220,11230,11230,11220,216
20241212,105000,612832270,11230,11230,11230,11230,0
20241212,104900,612832270,11230,11230,11230,11230,0
20241212,104800,612832270,11230,11230,11230,11230,0
20241212,104700,612832270,11230,11240,11240,11230,612
20241212,104600,605959310,11230,11240,11240,11230,84
20241212,104500,605015790,11250,11250,11250,11250,0
20241212,104400,605015790,11250,11250,11250,11250,100
20241212,104300,603890790,11250,11250,11250,11250,23
20241212,104200,603632040,11250,11250,11250,11250,0
20241212,104100,603632040,11250,11250,11250,11250,0
20241212,104000,603632040,11250,11250,11250,11250,554
20241212,103900,597399540,11250,11250,11250,11250,120
20241212,103800,596049540,11250,11280,11280,11240,1371
20241212,103700,580618030,11260,11260,11260,11260,0
20241212,103600,580618030,11260,11260,11260,11260,2
20241212,103500,580595510,11330,11310,11330,11310,250
20241212,103400,577763870,11240,11240,11240,11240,0
20241212,103300,577763870,11240,11240,11240,11240,0
20241212,103200,577763870,11240,11310,11310,11240,52
20241212,103100,577179320,11310,11310,11310,11310,0
20241212,103000,577179320,11310,11310,11310,11310,0
20241212,102900,577179320,11310,11300,11310,11300,150
20241212,102800,575483820,11270,11270,11270,11270,20
20241212,102700,575258420,11250,11230,11250,11230,24
20241212,102600,574988700,11220,11220,11220,11220,26
20241212,102500,574696980,11200,11200,11200,11200,0
20241212,102400,574696980,11200,11200,11200,11200,0
20241212,102300,574696980,11200,11200,11200,11200,0
20241212,102200,574696980,11200,11200,11200,11200,0
20241212,102100,574696980,11200,11200,11200,11200,0
20241212,102000,574696980,11200,11200,11200,11200,0
20241212,101900,574696980,11200,11200,11200,11200,0
20241212,101800,574696980,11200,11200,11200,11200,0
20241212,101700,574696980,11200,11190,11200,11180,56
20241212,101600,574070110,11180,11180,11180,11180,0
20241212,101500,574070110,11180,11200,11200,11180,11
20241212,101400,573946930,11180,11190,11190,11180,1777
20241212,101300,554079200,11190,11200,11200,11190,54
20241212,101200,553474820,11200,11200,11200,11190,5
20241212,101100,553418830,11210,11230,11230,11210,195
20241212,101000,551230190,11230,11230,11230,11230,0
20241212,100900,551230190,11230,11240,11240,11230,307
20241212,100800,547782510,11300,11300,11300,11300,0
20241212,100700,547782510,11300,11300,11300,11300,0
20241212,100600,547782510,11300,11300,11300,11300,0
20241212,100500,547782510,11300,11210,11300,11210,198
20241212,100400,545562840,11210,11210,11210,11210,0
20241212,100300,545562840,11210,11300,11300,11210,177
20241212,100200,543577580,11290,11290,11290,11290,10
20241212,100100,543464680,11290,11200,11300,11200,721
20241212,100000,535351980,11260,11200,11260,11200,3
20241212,095900,535318260,11260,11260,11260,11260,1
20241212,095800,535307000,11180,11180,11180,11180,52
20241212,095700,534725640,11180,11170,11290,11170,886
20241212,095600,524820730,11150,11220,11220,11150,924
20241212,095500,514477240,11230,11290,11300,11230,1149
20241212,095400,501541440,11230,11240,11240,11230,54
20241212,095300,500934610,11230,11230,11230,11230,119
20241212,095200,499598240,11230,11230,11230,11230,200
20241212,095100,497352240,11220,11220,11220,11220,0
20241212,095000,497352240,11220,11220,11220,11220,153
20241212,094900,495635580,11280,11280,11280,11280,0
20241212,094800,495635580,11280,11280,11280,11280,50
20241212,094700,495071580,11280,11280,11280,11280,1
20241212,094600,495060300,11300,11250,11300,11230,2639
20241212,094500,465347060,11250,11260,11260,11250,680
20241212,094400,457695700,11270,11280,11280,11270,210
20241212,094300,455327000,11310,11310,11310,11310,6
20241212,094200,455259140,11260,11260,11260,11260,136
20241212,094100,453727780,11260,11270,11270,11260,135
20241212,094000,452207620,11260,11260,11260,11260,1
20241212,093900,452196360,11260,11260,11260,11250,292
20241212,093800,448910520,11260,11260,11260,11260,223
20241212,093700,446399540,11260,11310,11310,11260,24
20241212,093600,446129150,11260,11320,11320,11260,39
20241212,093500,445689890,11320,11330,11330,11250,2110
20241212,093400,421816900,11370,11390,11400,11330,3104
20241212,093300,386558070,11380,11390,11390,11380,470
20241212,093200,381208920,11390,11430,11430,11390,341
20241212,093100,377322830,11420,11420,11420,11420,138
20241212,093000,375746870,11420,11410,11420,11410,100
20241212,092900,374604920,11420,11420,11420,11420,100
20241212,092800,373462920,11420,11380,11420,11360,519
20241212,092700,367561130,11380,11430,11430,11370,121
20241212,092600,366183220,11400,11450,11450,11400,3788
20241212,092500,322882370,11440,11440,11450,11440,1821
20241212,092400,302047130,11440,11470,11470,11440,1363
20241212,092300,286438400,11470,11480,11480,11470,52
20241212,092200,285841850,11470,11470,11470,11470,274
20241212,092100,282699070,11480,11490,11490,11480,275
20241212,092000,279540330,11520,11500,11520,11500,342
20241212,091900,275600510,11500,11510,11510,11500,2
20241212,091800,275577500,11510,11520,11590,11510,887
20241212,091700,265349980,11590,11590,11590,11590,50
20241212,091600,264770480,11620,11620,11620,11620,0
20241212,091500,264770480,11620,11620,11620,11620,80
20241212,091400,263840880,11620,11550,11620,11450,912
20241212,091300,253330040,11540,11700,11720,11540,762
20241212,091200,244520860,11720,11490,11800,11490,987
20241212,091100,233014540,11440,11450,11450,11430,1335
20241212,091000,217741730,11440,11450,11510,11430,916
20241212,090900,207259210,11450,11450,11470,11440,1395
20241212,090800,191295670,11470,11530,11530,11470,1092
20241212,090700,178731070,11530,11520,11530,11520,102
20241212,090600,177555030,11520,11510,11520,11510,353
20241212,090500,173490590,11510,11530,11540,11510,421
20241212,090400,168642870,11550,11550,11550,11550,364
20241212,090300,164438670,11550,11600,11600,11550,145
20241212,090200,162762170,11600,11610,11630,11500,1947
20241212,090100,140209560,11620,11690,11690,11570,1063
20241212,090000,127831780,11660,11690,12090,11650,9884