KissMeData/432320/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,213000,594307305,4060,4060,4060,4060,6061
20241212,212900,594307305,4060,4060,4060,4060,0
20241212,212800,594307305,4060,4060,4060,4060,0
20241212,212700,594307305,4060,4060,4060,4060,0
20241212,212600,594307305,4060,4060,4060,4060,0
20241212,212500,594307305,4060,4060,4060,4060,0
20241212,212400,594307305,4060,4060,4060,4060,0
20241212,212300,594307305,4060,4060,4060,4060,0
20241212,212200,594307305,4060,4060,4060,4060,0
20241212,212100,594307305,4060,4060,4060,4060,0
20241212,212000,594307305,4060,4060,4060,4060,0
20241212,211900,594307305,4060,4060,4060,4060,0
20241212,211800,594307305,4060,4060,4060,4060,0
20241212,211700,594307305,4060,4060,4060,4060,0
20241212,211600,594307305,4060,4060,4060,4060,0
20241212,211500,594307305,4060,4060,4060,4060,0
20241212,211400,594307305,4060,4060,4060,4060,0
20241212,211300,594307305,4060,4060,4060,4060,0
20241212,211200,594307305,4060,4060,4060,4060,0
20241212,211100,594307305,4060,4060,4060,4060,0
20241212,211000,594307305,4060,4060,4060,4060,0
20241212,210900,594307305,4060,4060,4060,4060,0
20241212,210800,594307305,4060,4060,4060,4060,0
20241212,210700,594307305,4060,4060,4060,4060,0
20241212,210600,594307305,4060,4060,4060,4060,0
20241212,210500,594307305,4060,4060,4060,4060,0
20241212,210400,594307305,4060,4060,4060,4060,0
20241212,210300,594307305,4060,4060,4060,4060,0
20241212,210200,594307305,4060,4060,4060,4060,0
20241212,210100,594307305,4060,4060,4060,4060,0
20241212,210000,594307305,4060,4060,4060,4060,6061
20241212,205900,594307305,4060,4060,4060,4060,0
20241212,205800,594307305,4060,4060,4060,4060,0
20241212,205700,594307305,4060,4060,4060,4060,0
20241212,205600,594307305,4060,4060,4060,4060,0
20241212,205500,594307305,4060,4060,4060,4060,0
20241212,205400,594307305,4060,4060,4060,4060,0
20241212,205300,594307305,4060,4060,4060,4060,0
20241212,205200,594307305,4060,4060,4060,4060,0
20241212,205100,594307305,4060,4060,4060,4060,0
20241212,205000,594307305,4060,4060,4060,4060,0
20241212,204900,594307305,4060,4060,4060,4060,0
20241212,204800,594307305,4060,4060,4060,4060,0
20241212,204700,594307305,4060,4060,4060,4060,0
20241212,204600,594307305,4060,4060,4060,4060,0
20241212,204500,594307305,4060,4060,4060,4060,0
20241212,204400,594307305,4060,4060,4060,4060,0
20241212,204300,594307305,4060,4060,4060,4060,0
20241212,204200,594307305,4060,4060,4060,4060,0
20241212,204100,594307305,4060,4060,4060,4060,0
20241212,204000,594307305,4060,4060,4060,4060,0
20241212,203900,594307305,4060,4060,4060,4060,0
20241212,203800,594307305,4060,4060,4060,4060,0
20241212,203700,594307305,4060,4060,4060,4060,0
20241212,203600,594307305,4060,4060,4060,4060,0
20241212,203500,594307305,4060,4060,4060,4060,0
20241212,203400,594307305,4060,4060,4060,4060,0
20241212,203300,594307305,4060,4060,4060,4060,0
20241212,203200,594307305,4060,4060,4060,4060,0
20241212,203100,594307305,4060,4060,4060,4060,0
20241212,203000,594307305,4060,4060,4060,4060,6061
20241212,202900,594307305,4060,4060,4060,4060,0
20241212,202800,594307305,4060,4060,4060,4060,0
20241212,202700,594307305,4060,4060,4060,4060,0
20241212,202600,594307305,4060,4060,4060,4060,0
20241212,202500,594307305,4060,4060,4060,4060,0
20241212,202400,594307305,4060,4060,4060,4060,0
20241212,202300,594307305,4060,4060,4060,4060,0
20241212,202200,594307305,4060,4060,4060,4060,0
20241212,202100,594307305,4060,4060,4060,4060,0
20241212,202000,594307305,4060,4060,4060,4060,0
20241212,201900,594307305,4060,4060,4060,4060,0
20241212,201800,594307305,4060,4060,4060,4060,0
20241212,201700,594307305,4060,4060,4060,4060,0
20241212,201600,594307305,4060,4060,4060,4060,0
20241212,201500,594307305,4060,4060,4060,4060,0
20241212,201400,594307305,4060,4060,4060,4060,0
20241212,201300,594307305,4060,4060,4060,4060,0
20241212,201200,594307305,4060,4060,4060,4060,0
20241212,201100,594307305,4060,4060,4060,4060,0
20241212,201000,594307305,4060,4060,4060,4060,0
20241212,200900,594307305,4060,4060,4060,4060,0
20241212,200800,594307305,4060,4060,4060,4060,0
20241212,200700,594307305,4060,4060,4060,4060,0
20241212,200600,594307305,4060,4060,4060,4060,0
20241212,200500,594307305,4060,4060,4060,4060,0
20241212,200400,594307305,4060,4060,4060,4060,0
20241212,200300,594307305,4060,4060,4060,4060,0
20241212,200200,594307305,4060,4060,4060,4060,0
20241212,200100,594307305,4060,4060,4060,4060,0
20241212,200000,594307305,4060,4060,4060,4060,6061
20241212,195900,594307305,4060,4060,4060,4060,0
20241212,195800,594307305,4060,4060,4060,4060,0
20241212,195700,594307305,4060,4060,4060,4060,0
20241212,195600,594307305,4060,4060,4060,4060,0
20241212,195500,594307305,4060,4060,4060,4060,0
20241212,195400,594307305,4060,4060,4060,4060,0
20241212,195300,594307305,4060,4060,4060,4060,0
20241212,195200,594307305,4060,4060,4060,4060,0
20241212,195100,594307305,4060,4060,4060,4060,0
20241212,195000,594307305,4060,4060,4060,4060,0
20241212,194900,594307305,4060,4060,4060,4060,0
20241212,194800,594307305,4060,4060,4060,4060,0
20241212,194700,594307305,4060,4060,4060,4060,0
20241212,194600,594307305,4060,4060,4060,4060,0
20241212,194500,594307305,4060,4060,4060,4060,0
20241212,194400,594307305,4060,4060,4060,4060,0
20241212,194300,594307305,4060,4060,4060,4060,0
20241212,194200,594307305,4060,4060,4060,4060,0
20241212,194100,594307305,4060,4060,4060,4060,0
20241212,194000,594307305,4060,4060,4060,4060,0
20241212,193900,594307305,4060,4060,4060,4060,0
20241212,193800,594307305,4060,4060,4060,4060,0
20241212,193700,594307305,4060,4060,4060,4060,0
20241212,193600,594307305,4060,4060,4060,4060,0
20241212,193500,594307305,4060,4060,4060,4060,0
20241212,193400,594307305,4060,4060,4060,4060,0
20241212,193300,594307305,4060,4060,4060,4060,0
20241212,193200,594307305,4060,4060,4060,4060,0
20241212,193100,594307305,4060,4060,4060,4060,0
20241212,193000,594307305,4060,4060,4060,4060,6061
20241212,192900,594307305,4060,4060,4060,4060,0
20241212,192800,594307305,4060,4060,4060,4060,0
20241212,192700,594307305,4060,4060,4060,4060,0
20241212,192600,594307305,4060,4060,4060,4060,0
20241212,192500,594307305,4060,4060,4060,4060,0
20241212,192400,594307305,4060,4060,4060,4060,0
20241212,192300,594307305,4060,4060,4060,4060,0
20241212,192200,594307305,4060,4060,4060,4060,0
20241212,192100,594307305,4060,4060,4060,4060,0
20241212,192000,594307305,4060,4060,4060,4060,0
20241212,191900,594307305,4060,4060,4060,4060,0
20241212,191800,594307305,4060,4060,4060,4060,0
20241212,191700,594307305,4060,4060,4060,4060,0
20241212,191600,594307305,4060,4060,4060,4060,0
20241212,191500,594307305,4060,4060,4060,4060,0
20241212,191400,594307305,4060,4060,4060,4060,0
20241212,191300,594307305,4060,4060,4060,4060,0
20241212,191200,594307305,4060,4060,4060,4060,0
20241212,191100,594307305,4060,4060,4060,4060,0
20241212,191000,594307305,4060,4060,4060,4060,0
20241212,190900,594307305,4060,4060,4060,4060,0
20241212,190800,594307305,4060,4060,4060,4060,0
20241212,190700,594307305,4060,4060,4060,4060,0
20241212,190600,594307305,4060,4060,4060,4060,0
20241212,190500,594307305,4060,4060,4060,4060,0
20241212,190400,594307305,4060,4060,4060,4060,0
20241212,190300,594307305,4060,4060,4060,4060,0
20241212,190200,594307305,4060,4060,4060,4060,0
20241212,190100,594307305,4060,4060,4060,4060,0
20241212,190000,594307305,4060,4060,4060,4060,6061
20241212,185900,594307305,4060,4060,4060,4060,0
20241212,185800,594307305,4060,4060,4060,4060,0
20241212,185700,594307305,4060,4060,4060,4060,0
20241212,185600,594307305,4060,4060,4060,4060,0
20241212,185500,594307305,4060,4060,4060,4060,0
20241212,185400,594307305,4060,4060,4060,4060,0
20241212,185300,594307305,4060,4060,4060,4060,0
20241212,185200,594307305,4060,4060,4060,4060,0
20241212,185100,594307305,4060,4060,4060,4060,0
20241212,185000,594307305,4060,4060,4060,4060,0
20241212,184900,594307305,4060,4060,4060,4060,0
20241212,184800,594307305,4060,4060,4060,4060,0
20241212,184700,594307305,4060,4060,4060,4060,0
20241212,184600,594307305,4060,4060,4060,4060,0
20241212,184500,594307305,4060,4060,4060,4060,0
20241212,184400,594307305,4060,4060,4060,4060,0
20241212,184300,594307305,4060,4060,4060,4060,0
20241212,184200,594307305,4060,4060,4060,4060,0
20241212,184100,594307305,4060,4060,4060,4060,0
20241212,184000,594307305,4060,4060,4060,4060,0
20241212,183900,594307305,4060,4060,4060,4060,0
20241212,183800,594307305,4060,4060,4060,4060,0
20241212,183700,594307305,4060,4060,4060,4060,0
20241212,183600,594307305,4060,4060,4060,4060,0
20241212,183500,594307305,4060,4060,4060,4060,0
20241212,183400,594307305,4060,4060,4060,4060,0
20241212,183300,594307305,4060,4060,4060,4060,0
20241212,183200,594307305,4060,4060,4060,4060,0
20241212,183100,594307305,4060,4060,4060,4060,0
20241212,183000,594307305,4060,4060,4060,4060,6061
20241212,182900,594307305,4060,4060,4060,4060,0
20241212,182800,594307305,4060,4060,4060,4060,0
20241212,182700,594307305,4060,4060,4060,4060,0
20241212,182600,594307305,4060,4060,4060,4060,0
20241212,182500,594307305,4060,4060,4060,4060,0
20241212,182400,594307305,4060,4060,4060,4060,0
20241212,182300,594307305,4060,4060,4060,4060,0
20241212,182200,594307305,4060,4060,4060,4060,0
20241212,182100,594307305,4060,4060,4060,4060,0
20241212,182000,594307305,4060,4060,4060,4060,0
20241212,181900,594307305,4060,4060,4060,4060,0
20241212,181800,594307305,4060,4060,4060,4060,0
20241212,181700,594307305,4060,4060,4060,4060,0
20241212,181600,594307305,4060,4060,4060,4060,0
20241212,181500,594307305,4060,4060,4060,4060,0
20241212,181400,594307305,4060,4060,4060,4060,0
20241212,181300,594307305,4060,4060,4060,4060,0
20241212,181200,594307305,4060,4060,4060,4060,0
20241212,181100,594307305,4060,4060,4060,4060,0
20241212,181000,594307305,4060,4060,4060,4060,0
20241212,180900,594307305,4060,4060,4060,4060,0
20241212,180800,594307305,4060,4060,4060,4060,0
20241212,180700,594307305,4060,4060,4060,4060,0
20241212,180600,594307305,4060,4060,4060,4060,0
20241212,180500,594307305,4060,4060,4060,4060,0
20241212,180400,594307305,4060,4060,4060,4060,0
20241212,180300,594307305,4060,4060,4060,4060,0
20241212,180200,594307305,4060,4060,4060,4060,0
20241212,180100,594307305,4060,4060,4060,4060,0
20241212,180000,594307305,4060,4060,4060,4060,6061
20241212,175900,594307305,4060,4060,4060,4060,0
20241212,175800,594307305,4060,4060,4060,4060,0
20241212,175700,594307305,4060,4060,4060,4060,0
20241212,175600,594307305,4060,4060,4060,4060,0
20241212,175500,594307305,4060,4060,4060,4060,0
20241212,175400,594307305,4060,4060,4060,4060,0
20241212,175300,594307305,4060,4060,4060,4060,0
20241212,175200,594307305,4060,4060,4060,4060,0
20241212,175100,594307305,4060,4060,4060,4060,0
20241212,175000,594307305,4060,4060,4060,4060,0
20241212,174900,594307305,4060,4060,4060,4060,0
20241212,174800,594307305,4060,4060,4060,4060,0
20241212,174700,594307305,4060,4060,4060,4060,0
20241212,174600,594307305,4060,4060,4060,4060,0
20241212,174500,594307305,4060,4060,4060,4060,0
20241212,174400,594307305,4060,4060,4060,4060,0
20241212,174300,594307305,4060,4060,4060,4060,0
20241212,174200,594307305,4060,4060,4060,4060,0
20241212,174100,594307305,4060,4060,4060,4060,0
20241212,174000,594307305,4060,4060,4060,4060,0
20241212,173900,594307305,4060,4060,4060,4060,0
20241212,173800,594307305,4060,4060,4060,4060,0
20241212,173700,594307305,4060,4060,4060,4060,0
20241212,173600,594307305,4060,4060,4060,4060,0
20241212,173500,594307305,4060,4060,4060,4060,0
20241212,173400,594307305,4060,4060,4060,4060,0
20241212,173300,594307305,4060,4060,4060,4060,0
20241212,173200,594307305,4060,4060,4060,4060,0
20241212,173100,594307305,4060,4060,4060,4060,0
20241212,173000,594307305,4060,4060,4060,4060,6061
20241212,172900,594307305,4060,4060,4060,4060,0
20241212,172800,594307305,4060,4060,4060,4060,0
20241212,172700,594307305,4060,4060,4060,4060,0
20241212,172600,594307305,4060,4060,4060,4060,0
20241212,172500,594307305,4060,4060,4060,4060,0
20241212,172400,594307305,4060,4060,4060,4060,0
20241212,172300,594307305,4060,4060,4060,4060,0
20241212,172200,594307305,4060,4060,4060,4060,0
20241212,172100,594307305,4060,4060,4060,4060,0
20241212,172000,594307305,4060,4060,4060,4060,0
20241212,171900,594307305,4060,4060,4060,4060,0
20241212,171800,594307305,4060,4060,4060,4060,0
20241212,171700,594307305,4060,4060,4060,4060,0
20241212,171600,594307305,4060,4060,4060,4060,0
20241212,171500,594307305,4060,4060,4060,4060,0
20241212,171400,594307305,4060,4060,4060,4060,0
20241212,171300,594307305,4060,4060,4060,4060,0
20241212,171200,594307305,4060,4060,4060,4060,0
20241212,171100,594307305,4060,4060,4060,4060,0
20241212,171000,594307305,4060,4060,4060,4060,0
20241212,170900,594307305,4060,4060,4060,4060,0
20241212,170800,594307305,4060,4060,4060,4060,0
20241212,170700,594307305,4060,4060,4060,4060,0
20241212,170600,594307305,4060,4060,4060,4060,0
20241212,170500,594307305,4060,4060,4060,4060,0
20241212,170400,594307305,4060,4060,4060,4060,0
20241212,170300,594307305,4060,4060,4060,4060,0
20241212,170200,594307305,4060,4060,4060,4060,0
20241212,170100,594307305,4060,4060,4060,4060,0
20241212,170000,594307305,4060,4060,4060,4060,6061
20241212,165900,594307305,4060,4060,4060,4060,0
20241212,165800,594307305,4060,4060,4060,4060,0
20241212,165700,594307305,4060,4060,4060,4060,0
20241212,165600,594307305,4060,4060,4060,4060,0
20241212,165500,594307305,4060,4060,4060,4060,0
20241212,165400,594307305,4060,4060,4060,4060,0
20241212,165300,594307305,4060,4060,4060,4060,0
20241212,165200,594307305,4060,4060,4060,4060,0
20241212,165100,594307305,4060,4060,4060,4060,0
20241212,165000,594307305,4060,4060,4060,4060,0
20241212,164900,594307305,4060,4060,4060,4060,0
20241212,164800,594307305,4060,4060,4060,4060,0
20241212,164700,594307305,4060,4060,4060,4060,0
20241212,164600,594307305,4060,4060,4060,4060,0
20241212,164500,594307305,4060,4060,4060,4060,0
20241212,164400,594307305,4060,4060,4060,4060,0
20241212,164300,594307305,4060,4060,4060,4060,0
20241212,164200,594307305,4060,4060,4060,4060,0
20241212,164100,594307305,4060,4060,4060,4060,0
20241212,164000,594307305,4060,4060,4060,4060,0
20241212,163900,594307305,4060,4060,4060,4060,0
20241212,163800,594307305,4060,4060,4060,4060,0
20241212,163700,594307305,4060,4060,4060,4060,0
20241212,163600,594307305,4060,4060,4060,4060,0
20241212,163500,594307305,4060,4060,4060,4060,0
20241212,163400,594307305,4060,4060,4060,4060,0
20241212,163300,594307305,4060,4060,4060,4060,0
20241212,163200,594307305,4060,4060,4060,4060,0
20241212,163100,594307305,4060,4060,4060,4060,0
20241212,163000,594307305,4060,4060,4060,4060,6061
20241212,162900,594307305,4060,4060,4060,4060,0
20241212,162800,594307305,4060,4060,4060,4060,0
20241212,162700,594307305,4060,4060,4060,4060,0
20241212,162600,594307305,4060,4060,4060,4060,0
20241212,162500,594307305,4060,4060,4060,4060,0
20241212,162400,594307305,4060,4060,4060,4060,0
20241212,162300,594307305,4060,4060,4060,4060,0
20241212,162200,594307305,4060,4060,4060,4060,0
20241212,162100,594307305,4060,4060,4060,4060,0
20241212,162000,594307305,4060,4060,4060,4060,0
20241212,161900,594307305,4060,4060,4060,4060,0
20241212,161800,594307305,4060,4060,4060,4060,0
20241212,161700,594307305,4060,4060,4060,4060,0
20241212,161600,594307305,4060,4060,4060,4060,0
20241212,161500,594307305,4060,4060,4060,4060,0
20241212,161400,594307305,4060,4060,4060,4060,0
20241212,161300,594307305,4060,4060,4060,4060,0
20241212,161200,594307305,4060,4060,4060,4060,0
20241212,161100,594307305,4060,4060,4060,4060,0
20241212,161000,594307305,4060,4060,4060,4060,0
20241212,160900,594307305,4060,4060,4060,4060,0
20241212,160800,594307305,4060,4060,4060,4060,0
20241212,160700,594307305,4060,4060,4060,4060,0
20241212,160600,594307305,4060,4060,4060,4060,0
20241212,160500,594307305,4060,4060,4060,4060,0
20241212,160400,594307305,4060,4060,4060,4060,0
20241212,160300,594307305,4060,4060,4060,4060,0
20241212,160200,594307305,4060,4060,4060,4060,0
20241212,160100,594307305,4060,4060,4060,4060,0
20241212,160000,594307305,4060,4060,4060,4060,6061
20241212,155900,594307305,4060,4060,4060,4060,0
20241212,155800,594307305,4060,4060,4060,4060,0
20241212,155700,594307305,4060,4060,4060,4060,0
20241212,155600,594307305,4060,4060,4060,4060,0
20241212,155500,594307305,4060,4060,4060,4060,0
20241212,155400,594307305,4060,4060,4060,4060,0
20241212,155300,594307305,4060,4060,4060,4060,0
20241212,155200,594307305,4060,4060,4060,4060,0
20241212,155100,594307305,4060,4060,4060,4060,0
20241212,155000,594307305,4060,4060,4060,4060,0
20241212,154900,594307305,4060,4060,4060,4060,0
20241212,154800,594307305,4060,4060,4060,4060,0
20241212,154700,594307305,4060,4060,4060,4060,0
20241212,154600,594307305,4060,4060,4060,4060,0
20241212,154500,594307305,4060,4060,4060,4060,0
20241212,154400,594307305,4060,4060,4060,4060,0
20241212,154300,594307305,4060,4060,4060,4060,0
20241212,154200,594307305,4060,4060,4060,4060,0
20241212,154100,594307305,4060,4060,4060,4060,0
20241212,154000,594307305,4060,4060,4060,4060,0
20241212,153900,594307305,4060,4060,4060,4060,0
20241212,153800,594307305,4060,4060,4060,4060,0
20241212,153700,594307305,4060,4060,4060,4060,0
20241212,153600,594307305,4060,4060,4060,4060,0
20241212,153500,594307305,4060,4060,4060,4060,0
20241212,153400,594307305,4060,4060,4060,4060,0
20241212,153300,594307305,4060,4060,4060,4060,0
20241212,153200,594307305,4060,4060,4060,4060,0
20241212,153100,594307305,4060,4060,4060,4060,0
20241212,153000,594307305,4060,4060,4060,4060,12122
20241212,152900,569699645,3995,3995,3995,3995,0
20241212,152800,569699645,3995,3995,3995,3995,0
20241212,152700,569699645,3995,3995,3995,3995,0
20241212,152600,569699645,3995,3995,3995,3995,0
20241212,152500,569699645,3995,3995,3995,3995,0
20241212,152400,569699645,3995,3995,3995,3995,0
20241212,152300,569699645,3995,3995,3995,3995,0
20241212,152200,569699645,3995,3995,3995,3995,0
20241212,152100,569699645,3995,3995,3995,3995,0
20241212,152000,569699645,3995,3995,3995,3995,0
20241212,151900,569699645,3995,3995,3995,3995,47
20241212,151800,569511880,3995,3995,3995,3980,1133
20241212,151700,565000970,3995,3995,3995,3995,43
20241212,151600,564829185,3985,3980,3985,3980,875
20241212,151500,561342720,3985,3980,3985,3980,86
20241212,151400,561000415,3980,3985,3985,3980,638
20241212,151300,558458390,3985,3985,3990,3985,1344
20241212,151200,553098475,3985,3985,3990,3985,326
20241212,151100,551799355,3985,3985,3985,3985,164
20241212,151000,551145815,3985,3985,3985,3985,146
20241212,150900,550564005,3990,3990,3990,3990,0
20241212,150800,550564005,3990,3990,3990,3990,558
20241212,150700,548337585,3990,3990,3990,3990,82
20241212,150600,548010405,3990,3990,3990,3990,162
20241212,150500,547364025,3990,3990,3990,3990,82
20241212,150400,547036845,3985,3985,3985,3985,0
20241212,150300,547036845,3985,3990,3990,3985,2231
20241212,150200,538144835,3990,3990,3990,3990,411
20241212,150100,536504945,3990,3990,3990,3990,163
20241212,150000,535854575,3990,3990,3990,3990,435
20241212,145900,534118925,3990,3990,3990,3990,81
20241212,145800,533795735,3990,3990,3990,3990,1427
20241212,145700,528102005,3990,3990,3990,3990,162
20241212,145600,527455625,3990,3990,3990,3990,163
20241212,145500,526805255,3990,3990,3990,3990,81
20241212,145400,526482065,3990,3990,3990,3990,163
20241212,145300,525831695,3990,3990,3990,3990,162
20241212,145200,525185315,3990,3990,3990,3990,163
20241212,145100,524534945,3995,3990,3995,3990,951
20241212,145000,520736105,3990,3990,3990,3990,163
20241212,144900,520085735,3995,3995,3995,3995,0
20241212,144800,520085735,3995,3995,3995,3995,1393
20241212,144700,514520700,3995,3995,3995,3995,0
20241212,144600,514520700,3995,3980,3995,3980,1972
20241212,144500,506643775,3980,3980,3980,3980,162
20241212,144400,505999015,3980,3980,3980,3980,163
20241212,144300,505350275,3980,3980,3980,3980,81
20241212,144200,505027895,3980,3980,3980,3980,496
20241212,144100,503053815,3980,3980,3980,3980,163
20241212,144000,502405075,3985,3985,3985,3985,0
20241212,143900,502405075,3985,3985,3985,3985,2022
20241212,143800,494347405,3985,3985,3985,3985,0
20241212,143700,494347405,3985,3985,3985,3985,2677
20241212,143600,483679560,3990,3985,3990,3985,262
20241212,143500,482634990,3990,3985,3990,3985,92
20241212,143400,482268315,3985,3985,3990,3985,1164
20241212,143300,477624770,3985,3985,3985,3985,219
20241212,143200,476752055,3985,3985,3985,3985,520
20241212,143100,474679855,3985,3985,3985,3985,333
20241212,143000,473352850,3985,3985,3985,3985,162
20241212,142900,472707280,3985,3985,3985,3985,163
20241212,142800,472057725,3985,3985,3985,3985,162
20241212,142700,471412155,3985,3985,3985,3985,461
20241212,142600,469575070,3990,3990,3990,3990,0
20241212,142500,469575070,3990,3990,3990,3990,719
20241212,142400,466706260,3990,3990,3995,3990,164
20241212,142300,466051890,3990,3990,3990,3990,435
20241212,142200,464316240,3990,3995,3995,3990,282
20241212,142100,463190460,3990,3990,3990,3990,163
20241212,142000,462540090,3990,3990,3990,3990,81
20241212,141900,462216900,3990,3990,3990,3990,0
20241212,141800,462216900,3990,3995,4000,3990,1852
20241212,141700,454821880,3995,3990,3995,3990,697
20241212,141600,452040595,3990,3995,3995,3990,378
20241212,141500,450531870,3995,3995,3995,3995,1106
20241212,141400,446113400,3990,3985,3995,3985,883
20241212,141300,442591790,3985,3985,3985,3985,1240
20241212,141200,437650390,3975,3970,3975,3970,1505
20241212,141100,431670555,3970,3975,3975,3970,416
20241212,141000,430017360,3965,3965,3965,3965,163
20241212,140900,429371065,3965,3965,3965,3965,81
20241212,140800,429049900,3970,3970,3970,3970,0
20241212,140700,429049900,3970,3970,3970,3970,770
20241212,140600,425993000,3970,3980,3980,3970,76
20241212,140500,425690900,3980,3965,3995,3965,4324
20241212,140400,408505420,3965,3965,3965,3965,511
20241212,140300,406479305,3965,3965,3965,3965,81
20241212,140200,406158140,3965,3965,3965,3965,163
20241212,140100,405511845,3965,3965,3965,3965,162
20241212,140000,404869515,3970,3965,3970,3965,168
20241212,135900,404203370,3965,3965,3965,3965,81
20241212,135800,403882205,3965,3965,3965,3965,164
20241212,135700,403231945,3965,3965,3965,3965,81
20241212,135600,402910780,3965,3965,3965,3965,391
20241212,135500,401360465,3970,3970,3975,3970,55
20241212,135400,401142095,3975,3975,3975,3975,51
20241212,135300,400939370,3970,3970,3970,3970,0
20241212,135200,400939370,3970,3960,3985,3960,4453
20241212,135100,383244985,3965,3960,3965,3960,109
20241212,135000,382813210,3960,3960,3960,3960,162
20241212,134900,382171690,3965,3960,3965,3960,189
20241212,134800,381423120,3960,3960,3960,3960,162
20241212,134700,380781600,3960,3960,3960,3960,82
20241212,134600,380456880,3960,3960,3965,3960,163
20241212,134500,379811395,3960,3960,3965,3960,163
20241212,134400,379165665,3950,3950,3950,3950,0
20241212,134300,379165665,3950,3950,3950,3950,482
20241212,134200,377261765,3950,3950,3950,3950,453
20241212,134100,375472415,3960,3960,3960,3960,0
20241212,134000,375472415,3960,3950,3960,3950,3353
20241212,133900,362224845,3950,3955,3955,3950,106
20241212,133800,361806020,3950,3950,3950,3950,494
20241212,133700,359854720,3950,3950,3950,3950,163
20241212,133600,359210870,3950,3950,3950,3950,541
20241212,133500,357073920,3950,3950,3950,3950,81
20241212,133400,356753970,3950,3950,3950,3950,163
20241212,133300,356110120,3950,3950,3950,3950,516
20241212,133200,354071920,3955,3950,3955,3950,164
20241212,133100,353424115,3950,3950,3950,3950,81
20241212,133000,353104165,3950,3950,3950,3950,163
20241212,132900,352460315,3950,3950,3950,3950,81
20241212,132800,352140365,3955,3950,3955,3950,59
20241212,132700,351907305,3955,3955,3955,3955,24
20241212,132600,351812385,3950,3965,3965,3950,541
20241212,132500,349675390,3950,3950,3950,3950,162
20241212,132400,349035490,3950,3950,3950,3950,82
20241212,132300,348711590,3970,3970,3970,3970,0
20241212,132200,348711590,3970,3955,3990,3950,2466
20241212,132100,338945195,3955,3950,3955,3950,164
20241212,132000,338297385,3950,3950,3950,3950,163
20241212,131900,337653535,3950,3955,3955,3950,86
20241212,131800,337313810,3950,3955,3955,3950,92
20241212,131700,336950360,3955,3960,3960,3955,831
20241212,131600,333663500,3945,3945,3945,3945,82
20241212,131500,333340010,3945,3945,3945,3945,0
20241212,131400,333340010,3945,3960,3960,3945,1006
20241212,131300,329370575,3960,3960,3960,3960,0
20241212,131200,329370575,3960,3940,3990,3940,8598
20241212,131100,295460455,3940,3940,3940,3940,326
20241212,131000,294176015,3940,3940,3940,3940,163
20241212,130900,293533795,3940,3940,3940,3940,789
20241212,130800,290425135,3940,3940,3945,3940,259
20241212,130700,289404190,3940,3940,3940,3940,82
20241212,130600,289081110,3940,3940,3940,3940,162
20241212,130500,288442830,3940,3940,3940,3940,168
20241212,130400,287780910,3940,3940,3940,3940,542
20241212,130300,285645430,3940,3940,3940,3940,99
20241212,130200,285255370,3940,3940,3940,3940,162
20241212,130100,284617090,3940,3940,3940,3940,163
20241212,130000,283974870,3940,3940,3940,3940,162
20241212,125900,283336590,3940,3940,3940,3940,470
20241212,125800,281484790,3940,3940,3945,3940,1340
20241212,125700,276205135,3940,3940,3940,3940,165
20241212,125600,275555035,3940,3940,3940,3940,163
20241212,125500,274912815,3940,3940,3940,3940,81
20241212,125400,274593675,3940,3940,3945,3940,514
20241212,125300,272568325,3945,3945,3945,3945,0
20241212,125200,272568325,3945,3945,3945,3945,950
20241212,125100,268820575,3945,3945,3945,3945,81
20241212,125000,268501030,3945,3945,3945,3945,163
20241212,124900,267857995,3945,3945,3945,3945,162
20241212,124800,267218905,3945,3950,3950,3945,622
20241212,124700,264765065,3950,3950,3950,3950,0
20241212,124600,264765065,3950,3950,3950,3950,162
20241212,124500,264125165,3950,3950,3950,3950,162
20241212,124400,263485265,3950,3950,3950,3950,459
20241212,124300,261672215,3950,3955,3955,3950,520
20241212,124200,259617965,3950,3950,3950,3950,477
20241212,124100,257733815,3955,3950,3955,3950,164
20241212,124000,257086005,3950,3950,3950,3950,444
20241212,123900,255332205,3950,3950,3950,3950,81
20241212,123800,255012255,3950,3950,3950,3950,817
20241212,123700,251785105,3950,3950,3950,3950,239
20241212,123600,250841055,3950,3950,3950,3950,163
20241212,123500,250197205,3950,3950,3950,3950,81
20241212,123400,249877255,3950,3950,3950,3950,163
20241212,123300,249233405,3950,3950,3950,3950,579
20241212,123200,246946355,3950,3950,3950,3950,162
20241212,123100,246306455,3950,3950,3950,3950,81
20241212,123000,245986505,3950,3950,3950,3950,163
20241212,122900,245342655,3950,3950,3950,3950,521
20241212,122800,243284705,3950,3950,3950,3950,77
20241212,122700,242980555,3955,3950,3955,3950,10
20241212,122600,242941050,3955,3955,3955,3955,153
20241212,122500,242335935,3950,3950,3950,3950,464
20241212,122400,240503135,3950,3955,3955,3950,162
20241212,122300,239862830,3955,3960,3960,3955,412
20241212,122200,238233120,3960,3955,3960,3955,529
20241212,122100,236140920,3955,3955,3955,3955,319
20241212,122000,234879275,3955,3955,3955,3955,162
20241212,121900,234238565,3955,3955,3955,3955,82
20241212,121800,233914255,3955,3955,3955,3955,528
20241212,121700,231826015,3955,3955,3955,3955,163
20241212,121600,231181350,3955,3955,3955,3955,163
20241212,121500,230536685,3955,3955,3955,3955,81
20241212,121400,230216330,3955,3960,3960,3955,198
20241212,121300,229433060,3960,3960,3960,3960,10727
20241212,121200,186954140,3960,3960,3960,3960,682
20241212,121100,184253420,3960,3965,3965,3960,604
20241212,121000,181859510,3965,3965,3965,3965,163
20241212,120900,181213215,3965,3965,3965,3965,162
20241212,120800,180570885,3965,3965,3970,3965,483
20241212,120700,178655740,3965,3965,3965,3965,416
20241212,120600,177006300,3965,3965,3965,3965,163
20241212,120500,176360005,3965,3965,3965,3965,162
20241212,120400,175717675,3965,3965,3965,3965,163
20241212,120300,175071380,3965,3965,3965,3965,81
20241212,120200,174750215,3965,3965,3965,3965,544
20241212,120100,172593255,3965,3965,3965,3965,162
20241212,120000,171950925,3965,3965,3965,3965,163
20241212,115900,171304630,3965,3965,3965,3965,81
20241212,115800,170983465,3965,3970,3970,3965,91
20241212,115700,170622600,3970,3970,3970,3965,760
20241212,115600,167606255,3975,3975,3975,3975,0
20241212,115500,167606255,3975,3975,3975,3975,42
20241212,115400,167439305,3975,3975,3975,3975,163
20241212,115300,166791380,3975,3975,3975,3975,81
20241212,115200,166469405,3980,3980,3980,3980,50
20241212,115100,166270405,3980,3980,3980,3980,527
20241212,115000,164172945,3980,3985,3985,3980,93
20241212,114900,163802750,3985,3985,3985,3985,29
20241212,114800,163687185,3990,3990,3990,3990,2011
20241212,114700,155663295,3990,3990,3990,3990,81
20241212,114600,155340105,3990,3990,3990,3990,514
20241212,114500,153289245,3990,3990,3990,3990,163
20241212,114400,152638875,3990,3990,3990,3990,211
20241212,114300,151796985,3990,3990,3990,3990,82
20241212,114200,151469805,3990,3990,3990,3990,162
20241212,114100,150823425,3990,3990,3990,3990,447
20241212,114000,149039895,3990,3990,3990,3990,69
20241212,113900,148764585,3995,4000,4000,3995,1253
20241212,113800,143752650,4000,3990,4000,3990,415
20241212,113700,142096770,3990,3990,3990,3990,163
20241212,113600,141446400,3995,3995,3995,3995,528
20241212,113500,139337040,3995,3995,3995,3995,82
20241212,113400,139009450,3995,3995,3995,3995,0
20241212,113300,139009450,3995,3995,3995,3995,81
20241212,113200,138685855,3995,4000,4000,3995,173
20241212,113100,137994670,3995,4000,4000,3995,1132
20241212,113000,133468675,4000,4000,4000,4000,2680
20241212,112900,122748675,4000,4005,4005,4000,505
20241212,112800,120726400,4005,4005,4005,4005,163
20241212,112700,120073585,4005,4005,4005,4005,81
20241212,112600,119749180,4005,4010,4010,4005,2261
20241212,112500,110687410,4010,4010,4010,4010,522
20241212,112400,108594190,4010,4010,4010,4010,163
20241212,112300,107940560,4010,4015,4015,4010,121
20241212,112200,107455150,4010,4010,4010,4010,585
20241212,112100,105109300,4010,4010,4010,4010,163
20241212,112000,104455670,4010,4010,4010,4010,284
20241212,111900,103316830,4010,4010,4010,4010,0
20241212,111800,103316830,4010,4015,4015,4010,62
20241212,111700,103068150,4020,4020,4020,4020,0
20241212,111600,103068150,4020,4020,4020,4020,372
20241212,111500,101572710,4015,4015,4015,4015,868
20241212,111400,98087690,4015,4015,4015,4015,0
20241212,111300,98087690,4015,4015,4015,4015,0
20241212,111200,98087690,4015,4015,4015,4015,880
20241212,111100,94554490,4015,4015,4015,4015,100
20241212,111000,94152990,4020,4020,4020,4020,0
20241212,110900,94152990,4020,4020,4020,4020,0
20241212,110800,94152990,4020,4020,4020,4020,0
20241212,110700,94152990,4020,4020,4020,4020,150
20241212,110600,93549990,4020,4020,4020,4020,434
20241212,110500,91805310,4025,4015,4025,4015,1117
20241212,110400,87318845,4025,4025,4025,4020,2174
20241212,110300,78578555,4025,4025,4025,4025,0
20241212,110200,78578555,4025,4025,4025,4025,0
20241212,110100,78578555,4025,4025,4025,4025,0
20241212,110000,78578555,4025,4040,4040,4025,1529
20241212,105900,72411660,4040,4040,4040,4040,293
20241212,105800,71227940,4045,4045,4045,4045,0
20241212,105700,71227940,4045,4045,4045,4045,10
20241212,105600,71187490,4055,4050,4055,4050,265
20241212,105500,70113985,4055,4055,4055,4055,0
20241212,105400,70113985,4055,4055,4055,4055,0
20241212,105300,70113985,4055,4055,4055,4055,0
20241212,105200,70113985,4055,4045,4055,4045,254
20241212,105100,69084745,4060,4060,4060,4060,1
20241212,105000,69080685,4045,4045,4045,4045,0
20241212,104900,69080685,4045,4055,4055,4045,1041
20241212,104800,64859440,4055,4055,4055,4055,0
20241212,104700,64859440,4055,4055,4055,4055,1
20241212,104600,64855385,4055,4050,4055,4050,1503
20241212,104500,58763170,4045,4045,4045,4045,50
20241212,104400,58560920,4045,4045,4045,4045,0
20241212,104300,58560920,4045,4045,4045,4045,0
20241212,104200,58560920,4045,4045,4045,4045,0
20241212,104100,58560920,4045,4045,4045,4045,50
20241212,104000,58358670,4045,4045,4045,4045,0
20241212,103900,58358670,4045,4045,4045,4045,0
20241212,103800,58358670,4045,4045,4045,4045,50
20241212,103700,58156420,4045,4045,4045,4045,0
20241212,103600,58156420,4045,4045,4045,4045,0
20241212,103500,58156420,4045,4045,4045,4045,0
20241212,103400,58156420,4045,4045,4045,4045,50
20241212,103300,57954170,4045,4045,4045,4045,0
20241212,103200,57954170,4045,4045,4045,4045,0
20241212,103100,57954170,4045,4045,4045,4045,0
20241212,103000,57954170,4045,4045,4045,4045,50
20241212,102900,57751920,4045,4045,4045,4045,9
20241212,102800,57715515,4050,4040,4050,4040,186
20241212,102700,56962225,4035,4035,4035,4035,218
20241212,102600,56082595,4035,4035,4035,4035,76
20241212,102500,55775935,4035,4035,4035,4035,0
20241212,102400,55775935,4035,4035,4035,4035,8
20241212,102300,55743655,4035,4035,4035,4035,50
20241212,102200,55541905,4040,4040,4040,4040,0
20241212,102100,55541905,4040,4040,4040,4040,0
20241212,102000,55541905,4040,4040,4040,4040,0
20241212,101900,55541905,4040,4040,4040,4040,0
20241212,101800,55541905,4040,4040,4040,4040,0
20241212,101700,55541905,4040,4025,4040,4025,1865
20241212,101600,48015190,4030,4030,4030,4030,0
20241212,101500,48015190,4030,4030,4030,4030,50
20241212,101400,47813690,4030,4030,4030,4030,3
20241212,101300,47801600,4030,4030,4030,4030,0
20241212,101200,47801600,4030,4020,4030,4020,461
20241212,101100,45945845,4025,4020,4025,4020,306
20241212,101000,44714795,4015,4015,4015,4015,50
20241212,100900,44514045,4020,4020,4020,4020,0
20241212,100800,44514045,4020,4020,4020,4020,0
20241212,100700,44514045,4020,4020,4020,4020,0
20241212,100600,44514045,4020,4020,4020,4020,1
20241212,100500,44510025,4015,4020,4020,4005,2739
20241212,100400,33525535,4020,4020,4020,4020,50
20241212,100300,33324535,4015,4015,4015,4015,73
20241212,100200,33031440,4020,4020,4020,4020,255
20241212,100100,32006340,4020,4010,4020,4010,101
20241212,100000,31600820,4015,4015,4015,4015,0
20241212,095900,31600820,4015,4020,4020,4015,577
20241212,095800,29283910,4015,4020,4020,4015,106
20241212,095700,28857840,4010,4010,4010,4010,50
20241212,095600,28657340,4020,4015,4020,4015,56
20241212,095500,28432245,4020,4010,4020,4010,106
20241212,095400,28006625,4020,4020,4020,4020,0
20241212,095300,28006625,4020,4020,4020,4020,51
20241212,095200,27801605,4005,4005,4005,4005,0
20241212,095100,27801605,4005,4005,4005,4005,0
20241212,095000,27801605,4005,4005,4005,4005,0
20241212,094900,27801605,4005,4010,4010,4005,100
20241212,094800,27400855,4025,4025,4025,4025,51
20241212,094700,27195580,4010,4010,4010,4010,0
20241212,094600,27195580,4010,4010,4010,4010,50
20241212,094500,26995080,4025,4025,4025,4025,203
20241212,094400,26178005,4025,4025,4025,4025,255
20241212,094300,25151630,4025,4025,4025,4025,0
20241212,094200,25151630,4025,4020,4030,4020,679
20241212,094100,22417900,4020,4020,4020,4020,21
20241212,094000,22333480,4020,4020,4020,4020,12
20241212,093900,22285240,4020,4020,4020,4020,2
20241212,093800,22277200,4015,4015,4015,4015,50
20241212,093700,22076450,4015,4015,4015,4015,0
20241212,093600,22076450,4015,4015,4015,4015,0
20241212,093500,22076450,4015,4010,4030,4010,627
20241212,093400,19558530,4030,4040,4040,4015,58
20241212,093300,19324825,4040,4040,4040,4005,30
20241212,093200,19204535,4020,4005,4040,4005,251
20241212,093100,18195445,4005,4005,4005,4005,43
20241212,093000,18023230,4010,4010,4010,4010,5
20241212,092900,18003180,4010,4010,4010,4010,0
20241212,092800,18003180,4010,4010,4010,4010,1
20241212,092700,17999170,4015,4010,4015,4010,101
20241212,092600,17594070,4015,4015,4015,4015,0
20241212,092500,17594070,4015,4015,4015,4015,0
20241212,092400,17594070,4015,4015,4015,4015,0
20241212,092300,17594070,4015,4020,4020,4015,572
20241212,092200,15294855,4030,4025,4035,4025,74
20241212,092100,14996735,4020,4020,4020,4020,50
20241212,092000,14795735,4010,4010,4010,4010,10
20241212,091900,14755635,4015,4010,4035,4010,1865
20241212,091800,7261860,4010,4010,4010,4010,0
20241212,091700,7261860,4010,4010,4010,4010,0
20241212,091600,7261860,4010,4010,4010,4010,65
20241212,091500,7001210,4010,4010,4010,4010,50
20241212,091400,6800710,4015,4015,4015,4015,580
20241212,091300,4472010,4010,4010,4010,4010,23
20241212,091200,4379780,4020,4020,4020,4020,500
20241212,091100,2369780,4020,4020,4020,4020,302
20241212,091000,1155740,4015,4015,4015,4015,0
20241212,090900,1155740,4015,4015,4015,4015,50
20241212,090800,954990,4015,4015,4015,4015,0
20241212,090700,954990,4015,4015,4015,4015,5
20241212,090600,934915,4015,4015,4015,4015,5
20241212,090500,914840,4020,4020,4020,4020,30
20241212,090400,794240,4020,4020,4020,4020,100
20241212,090300,392240,4020,4020,4020,4020,11
20241212,090200,348020,4020,4020,4020,4020,1
20241212,090100,344000,4000,4000,4000,4000,0
20241212,090000,344000,4000,4000,4000,4000,86