KissMeData/049430/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,192800,29608568820,12460,12460,12460,12460,24827
20241212,192700,29608568820,12460,12460,12460,12460,0
20241212,192600,29608568820,12460,12460,12460,12460,0
20241212,192500,29608568820,12460,12460,12460,12460,0
20241212,192400,29608568820,12460,12460,12460,12460,0
20241212,192300,29608568820,12460,12460,12460,12460,0
20241212,192200,29608568820,12460,12460,12460,12460,0
20241212,192100,29608568820,12460,12460,12460,12460,0
20241212,192000,29608568820,12460,12460,12460,12460,0
20241212,191900,29608568820,12460,12460,12460,12460,0
20241212,191800,29608568820,12460,12460,12460,12460,0
20241212,191700,29608568820,12460,12460,12460,12460,0
20241212,191600,29608568820,12460,12460,12460,12460,0
20241212,191500,29608568820,12460,12460,12460,12460,0
20241212,191400,29608568820,12460,12460,12460,12460,0
20241212,191300,29608568820,12460,12460,12460,12460,0
20241212,191200,29608568820,12460,12460,12460,12460,0
20241212,191100,29608568820,12460,12460,12460,12460,0
20241212,191000,29608568820,12460,12460,12460,12460,0
20241212,190900,29608568820,12460,12460,12460,12460,0
20241212,190800,29608568820,12460,12460,12460,12460,0
20241212,190700,29608568820,12460,12460,12460,12460,0
20241212,190600,29608568820,12460,12460,12460,12460,0
20241212,190500,29608568820,12460,12460,12460,12460,0
20241212,190400,29608568820,12460,12460,12460,12460,0
20241212,190300,29608568820,12460,12460,12460,12460,0
20241212,190200,29608568820,12460,12460,12460,12460,0
20241212,190100,29608568820,12460,12460,12460,12460,0
20241212,190000,29608568820,12460,12460,12460,12460,0
20241212,185900,29608568820,12460,12460,12460,12460,0
20241212,185800,29608568820,12460,12460,12460,12460,24827
20241212,185700,29608568820,12460,12460,12460,12460,0
20241212,185600,29608568820,12460,12460,12460,12460,0
20241212,185500,29608568820,12460,12460,12460,12460,0
20241212,185400,29608568820,12460,12460,12460,12460,0
20241212,185300,29608568820,12460,12460,12460,12460,0
20241212,185200,29608568820,12460,12460,12460,12460,0
20241212,185100,29608568820,12460,12460,12460,12460,0
20241212,185000,29608568820,12460,12460,12460,12460,0
20241212,184900,29608568820,12460,12460,12460,12460,0
20241212,184800,29608568820,12460,12460,12460,12460,0
20241212,184700,29608568820,12460,12460,12460,12460,0
20241212,184600,29608568820,12460,12460,12460,12460,0
20241212,184500,29608568820,12460,12460,12460,12460,0
20241212,184400,29608568820,12460,12460,12460,12460,0
20241212,184300,29608568820,12460,12460,12460,12460,0
20241212,184200,29608568820,12460,12460,12460,12460,0
20241212,184100,29608568820,12460,12460,12460,12460,0
20241212,184000,29608568820,12460,12460,12460,12460,0
20241212,183900,29608568820,12460,12460,12460,12460,0
20241212,183800,29608568820,12460,12460,12460,12460,0
20241212,183700,29608568820,12460,12460,12460,12460,0
20241212,183600,29608568820,12460,12460,12460,12460,0
20241212,183500,29608568820,12460,12460,12460,12460,0
20241212,183400,29608568820,12460,12460,12460,12460,0
20241212,183300,29608568820,12460,12460,12460,12460,0
20241212,183200,29608568820,12460,12460,12460,12460,0
20241212,183100,29608568820,12460,12460,12460,12460,0
20241212,183000,29608568820,12460,12460,12460,12460,0
20241212,182900,29608568820,12460,12460,12460,12460,0
20241212,182800,29608568820,12460,12460,12460,12460,24827
20241212,182700,29608568820,12460,12460,12460,12460,0
20241212,182600,29608568820,12460,12460,12460,12460,0
20241212,182500,29608568820,12460,12460,12460,12460,0
20241212,182400,29608568820,12460,12460,12460,12460,0
20241212,182300,29608568820,12460,12460,12460,12460,0
20241212,182200,29608568820,12460,12460,12460,12460,0
20241212,182100,29608568820,12460,12460,12460,12460,0
20241212,182000,29608568820,12460,12460,12460,12460,0
20241212,181900,29608568820,12460,12460,12460,12460,0
20241212,181800,29608568820,12460,12460,12460,12460,0
20241212,181700,29608568820,12460,12460,12460,12460,0
20241212,181600,29608568820,12460,12460,12460,12460,0
20241212,181500,29608568820,12460,12460,12460,12460,0
20241212,181400,29608568820,12460,12460,12460,12460,0
20241212,181300,29608568820,12460,12460,12460,12460,0
20241212,181200,29608568820,12460,12460,12460,12460,0
20241212,181100,29608568820,12460,12460,12460,12460,0
20241212,181000,29608568820,12460,12460,12460,12460,0
20241212,180900,29608568820,12460,12460,12460,12460,0
20241212,180800,29608568820,12460,12460,12460,12460,0
20241212,180700,29608568820,12460,12460,12460,12460,0
20241212,180600,29608568820,12460,12460,12460,12460,0
20241212,180500,29608568820,12460,12460,12460,12460,0
20241212,180400,29608568820,12460,12460,12460,12460,0
20241212,180300,29608568820,12460,12460,12460,12460,0
20241212,180200,29608568820,12460,12460,12460,12460,0
20241212,180100,29608568820,12460,12460,12460,12460,0
20241212,180000,29608568820,12460,12460,12460,12460,0
20241212,175900,29608568820,12460,12460,12460,12460,0
20241212,175800,29608568820,12460,12460,12460,12460,24827
20241212,175700,29608568820,12460,12460,12460,12460,0
20241212,175600,29608568820,12460,12460,12460,12460,0
20241212,175500,29608568820,12460,12460,12460,12460,0
20241212,175400,29608568820,12460,12460,12460,12460,0
20241212,175300,29608568820,12460,12460,12460,12460,0
20241212,175200,29608568820,12460,12460,12460,12460,0
20241212,175100,29608568820,12460,12460,12460,12460,0
20241212,175000,29608568820,12460,12460,12460,12460,0
20241212,174900,29608568820,12460,12460,12460,12460,0
20241212,174800,29608568820,12460,12460,12460,12460,0
20241212,174700,29608568820,12460,12460,12460,12460,0
20241212,174600,29608568820,12460,12460,12460,12460,0
20241212,174500,29608568820,12460,12460,12460,12460,0
20241212,174400,29608568820,12460,12460,12460,12460,0
20241212,174300,29608568820,12460,12460,12460,12460,0
20241212,174200,29608568820,12460,12460,12460,12460,0
20241212,174100,29608568820,12460,12460,12460,12460,0
20241212,174000,29608568820,12460,12460,12460,12460,0
20241212,173900,29608568820,12460,12460,12460,12460,0
20241212,173800,29608568820,12460,12460,12460,12460,0
20241212,173700,29608568820,12460,12460,12460,12460,0
20241212,173600,29608568820,12460,12460,12460,12460,0
20241212,173500,29608568820,12460,12460,12460,12460,0
20241212,173400,29608568820,12460,12460,12460,12460,0
20241212,173300,29608568820,12460,12460,12460,12460,0
20241212,173200,29608568820,12460,12460,12460,12460,0
20241212,173100,29608568820,12460,12460,12460,12460,0
20241212,173000,29608568820,12460,12460,12460,12460,0
20241212,172900,29608568820,12460,12460,12460,12460,0
20241212,172800,29608568820,12460,12460,12460,12460,24827
20241212,172700,29608568820,12460,12460,12460,12460,0
20241212,172600,29608568820,12460,12460,12460,12460,0
20241212,172500,29608568820,12460,12460,12460,12460,0
20241212,172400,29608568820,12460,12460,12460,12460,0
20241212,172300,29608568820,12460,12460,12460,12460,0
20241212,172200,29608568820,12460,12460,12460,12460,0
20241212,172100,29608568820,12460,12460,12460,12460,0
20241212,172000,29608568820,12460,12460,12460,12460,0
20241212,171900,29608568820,12460,12460,12460,12460,0
20241212,171800,29608568820,12460,12460,12460,12460,0
20241212,171700,29608568820,12460,12460,12460,12460,0
20241212,171600,29608568820,12460,12460,12460,12460,0
20241212,171500,29608568820,12460,12460,12460,12460,0
20241212,171400,29608568820,12460,12460,12460,12460,0
20241212,171300,29608568820,12460,12460,12460,12460,0
20241212,171200,29608568820,12460,12460,12460,12460,0
20241212,171100,29608568820,12460,12460,12460,12460,0
20241212,171000,29608568820,12460,12460,12460,12460,0
20241212,170900,29608568820,12460,12460,12460,12460,0
20241212,170800,29608568820,12460,12460,12460,12460,0
20241212,170700,29608568820,12460,12460,12460,12460,0
20241212,170600,29608568820,12460,12460,12460,12460,0
20241212,170500,29608568820,12460,12460,12460,12460,0
20241212,170400,29608568820,12460,12460,12460,12460,0
20241212,170300,29608568820,12460,12460,12460,12460,0
20241212,170200,29608568820,12460,12460,12460,12460,0
20241212,170100,29608568820,12460,12460,12460,12460,0
20241212,170000,29608568820,12460,12460,12460,12460,0
20241212,165900,29608568820,12460,12460,12460,12460,0
20241212,165800,29608568820,12460,12460,12460,12460,24827
20241212,165700,29608568820,12460,12460,12460,12460,0
20241212,165600,29608568820,12460,12460,12460,12460,0
20241212,165500,29608568820,12460,12460,12460,12460,0
20241212,165400,29608568820,12460,12460,12460,12460,0
20241212,165300,29608568820,12460,12460,12460,12460,0
20241212,165200,29608568820,12460,12460,12460,12460,0
20241212,165100,29608568820,12460,12460,12460,12460,0
20241212,165000,29608568820,12460,12460,12460,12460,0
20241212,164900,29608568820,12460,12460,12460,12460,0
20241212,164800,29608568820,12460,12460,12460,12460,0
20241212,164700,29608568820,12460,12460,12460,12460,0
20241212,164600,29608568820,12460,12460,12460,12460,0
20241212,164500,29608568820,12460,12460,12460,12460,0
20241212,164400,29608568820,12460,12460,12460,12460,0
20241212,164300,29608568820,12460,12460,12460,12460,0
20241212,164200,29608568820,12460,12460,12460,12460,0
20241212,164100,29608568820,12460,12460,12460,12460,0
20241212,164000,29608568820,12460,12460,12460,12460,0
20241212,163900,29608568820,12460,12460,12460,12460,0
20241212,163800,29608568820,12460,12460,12460,12460,0
20241212,163700,29608568820,12460,12460,12460,12460,0
20241212,163600,29608568820,12460,12460,12460,12460,0
20241212,163500,29608568820,12460,12460,12460,12460,0
20241212,163400,29608568820,12460,12460,12460,12460,0
20241212,163300,29608568820,12460,12460,12460,12460,0
20241212,163200,29608568820,12460,12460,12460,12460,0
20241212,163100,29608568820,12460,12460,12460,12460,0
20241212,163000,29608568820,12460,12460,12460,12460,0
20241212,162900,29608568820,12460,12460,12460,12460,0
20241212,162800,29608568820,12460,12460,12460,12460,24827
20241212,162700,29608568820,12460,12460,12460,12460,0
20241212,162600,29608568820,12460,12460,12460,12460,0
20241212,162500,29608568820,12460,12460,12460,12460,0
20241212,162400,29608568820,12460,12460,12460,12460,0
20241212,162300,29608568820,12460,12460,12460,12460,0
20241212,162200,29608568820,12460,12460,12460,12460,0
20241212,162100,29608568820,12460,12460,12460,12460,0
20241212,162000,29608568820,12460,12460,12460,12460,0
20241212,161900,29608568820,12460,12460,12460,12460,0
20241212,161800,29608568820,12460,12460,12460,12460,0
20241212,161700,29608568820,12460,12460,12460,12460,0
20241212,161600,29608568820,12460,12460,12460,12460,0
20241212,161500,29608568820,12460,12460,12460,12460,0
20241212,161400,29608568820,12460,12460,12460,12460,0
20241212,161300,29608568820,12460,12460,12460,12460,0
20241212,161200,29608568820,12460,12460,12460,12460,0
20241212,161100,29608568820,12460,12460,12460,12460,0
20241212,161000,29608568820,12460,12460,12460,12460,0
20241212,160900,29608568820,12460,12460,12460,12460,0
20241212,160800,29608568820,12460,12460,12460,12460,0
20241212,160700,29608568820,12460,12460,12460,12460,0
20241212,160600,29608568820,12460,12460,12460,12460,0
20241212,160500,29608568820,12460,12460,12460,12460,0
20241212,160400,29608568820,12460,12460,12460,12460,0
20241212,160300,29608568820,12460,12460,12460,12460,0
20241212,160200,29608568820,12460,12460,12460,12460,0
20241212,160100,29608568820,12460,12460,12460,12460,0
20241212,160000,29608568820,12460,12460,12460,12460,0
20241212,155900,29608568820,12460,12460,12460,12460,0
20241212,155800,29608568820,12460,12460,12460,12460,24827
20241212,155700,29608568820,12460,12460,12460,12460,0
20241212,155600,29608568820,12460,12460,12460,12460,0
20241212,155500,29608568820,12460,12460,12460,12460,0
20241212,155400,29608568820,12460,12460,12460,12460,0
20241212,155300,29608568820,12460,12460,12460,12460,0
20241212,155200,29608568820,12460,12460,12460,12460,0
20241212,155100,29608568820,12460,12460,12460,12460,0
20241212,155000,29608568820,12460,12460,12460,12460,0
20241212,154900,29608568820,12460,12460,12460,12460,0
20241212,154800,29608568820,12460,12460,12460,12460,0
20241212,154700,29608568820,12460,12460,12460,12460,0
20241212,154600,29608568820,12460,12460,12460,12460,0
20241212,154500,29608568820,12460,12460,12460,12460,0
20241212,154400,29608568820,12460,12460,12460,12460,0
20241212,154300,29608568820,12460,12460,12460,12460,0
20241212,154200,29608568820,12460,12460,12460,12460,0
20241212,154100,29608568820,12460,12460,12460,12460,0
20241212,154000,29608568820,12460,12460,12460,12460,0
20241212,153900,29608568820,12460,12460,12460,12460,0
20241212,153800,29608568820,12460,12460,12460,12460,0
20241212,153700,29608568820,12460,12460,12460,12460,0
20241212,153600,29608568820,12460,12460,12460,12460,0
20241212,153500,29608568820,12460,12460,12460,12460,0
20241212,153400,29608568820,12460,12460,12460,12460,0
20241212,153300,29608568820,12460,12460,12460,12460,0
20241212,153200,29608568820,12460,12460,12460,12460,0
20241212,153100,29608568820,12460,12460,12460,12460,0
20241212,153000,29608568820,12460,12460,12460,12460,24827
20241212,152900,29299224400,12140,12140,12140,12140,0
20241212,152800,29299224400,12140,12140,12140,12140,0
20241212,152700,29299224400,12140,12140,12140,12140,0
20241212,152600,29299224400,12140,12140,12140,12140,0
20241212,152500,29299224400,12140,12140,12140,12140,0
20241212,152400,29299224400,12140,12140,12140,12140,0
20241212,152300,29299224400,12140,12140,12140,12140,0
20241212,152200,29299224400,12140,12140,12140,12140,0
20241212,152100,29299224400,12140,12140,12140,12140,0
20241212,152000,29299224400,12140,12140,12140,12140,0
20241212,151900,29299224400,12140,12100,12140,12060,5020
20241212,151800,29238441450,12100,12090,12100,11920,8488
20241212,151700,29136432820,12080,12100,12100,12070,4234
20241212,151600,29085234110,12100,12070,12120,12030,2320
20241212,151500,29057238200,12030,11940,12070,11940,2798
20241212,151400,29023626510,11940,12100,12100,11910,9146
20241212,151300,28913977110,12090,12150,12150,12090,2063
20241212,151200,28888971830,12150,12100,12160,12100,1974
20241212,151100,28865004800,12120,12120,12130,12040,3606
20241212,151000,28821370340,12120,12150,12150,12000,4369
20241212,150900,28768642140,12150,12180,12200,12140,2462
20241212,150800,28738689470,12200,12180,12200,12150,1406
20241212,150700,28721557170,12220,12240,12240,12090,3325
20241212,150600,28681098780,12230,12240,12300,12170,5329
20241212,150500,28615838040,12240,12270,12270,12040,4217
20241212,150400,28564599100,12290,12330,12330,12260,2186
20241212,150300,28537734790,12290,12270,12380,12240,3274
20241212,150200,28497545340,12270,12030,12280,12000,13079
20241212,150100,28339365220,12100,12250,12300,12010,12898
20241212,150000,28182642110,12240,12270,12280,12230,2297
20241212,145900,28154485180,12280,12310,12340,12210,8623
20241212,145800,28048703580,12310,12400,12420,12300,3290
20241212,145700,28008066970,12420,12410,12420,12360,2068
20241212,145600,27982438660,12410,12480,12500,12410,2710
20241212,145500,27948686260,12500,12510,12520,12480,1306
20241212,145400,27932354640,12510,12420,12510,12420,1068
20241212,145300,27919021380,12400,12390,12440,12390,2767
20241212,145200,27884686160,12380,12420,12420,12370,929
20241212,145100,27873180850,12430,12370,12430,12250,10673
20241212,145000,27741769600,12370,12530,12530,12370,7920
20241212,144900,27643218330,12530,12620,12620,12530,1825
20241212,144800,27620331360,12600,12590,12600,12480,6866
20241212,144700,27534464960,12580,12530,12590,12490,589
20241212,144600,27527073330,12530,12450,12530,12450,2033
20241212,144500,27501697210,12450,12480,12500,12450,1877
20241212,144400,27478295270,12450,12580,12580,12410,4387
20241212,144300,27423526520,12510,12670,12670,12510,3165
20241212,144200,27383819740,12620,12680,12690,12620,598
20241212,144100,27376238520,12690,12640,12700,12630,3857
20241212,144000,27327350110,12640,12620,12640,12600,316
20241212,143900,27323361120,12620,12590,12630,12580,1960
20241212,143800,27298690030,12590,12640,12640,12550,982
20241212,143700,27286320070,12640,12650,12680,12620,1800
20241212,143600,27263542670,12680,12550,12680,12520,1669
20241212,143500,27242529610,12540,12680,12700,12540,2847
20241212,143400,27206530360,12680,12580,12680,12580,3021
20241212,143300,27168347260,12620,12580,12670,12550,3250
20241212,143200,27127365150,12580,12530,12590,12500,2414
20241212,143100,27097086390,12530,12440,12550,12440,1531
20241212,143000,27077962810,12430,12440,12440,12360,1729
20241212,142900,27056555750,12390,12370,12440,12360,2769
20241212,142800,27022252660,12370,12540,12550,12360,8912
20241212,142700,26910982200,12540,12530,12570,12520,2554
20241212,142600,26878975090,12520,12550,12570,12520,2956
20241212,142500,26841936560,12550,12600,12630,12550,2256
20241212,142400,26813547910,12630,12600,12660,12590,807
20241212,142300,26803369340,12600,12720,12720,12600,2517
20241212,142200,26771509090,12690,12690,12720,12680,1251
20241212,142100,26755615760,12720,12670,12720,12670,1146
20241212,142000,26741077920,12670,12700,12720,12650,2929
20241212,141900,26703919280,12710,12720,12720,12690,1489
20241212,141800,26685000760,12720,12650,12720,12630,8619
20241212,141700,26575674810,12640,12620,12640,12570,5542
20241212,141600,26505853950,12620,12530,12660,12530,9039
20241212,141500,26391927440,12520,12450,12540,12440,3946
20241212,141400,26342676030,12440,12440,12440,12380,3858
20241212,141300,26294761260,12430,12370,12440,12370,1679
20241212,141200,26273900580,12370,12300,12430,12290,4721
20241212,141100,26215613170,12300,12480,12480,12270,17057
20241212,141000,26004457640,12480,12440,12510,12440,4279
20241212,140900,25951067940,12450,12470,12510,12450,4533
20241212,140800,25894491110,12490,12530,12550,12450,4560
20241212,140700,25837597390,12530,12470,12530,12470,4043
20241212,140600,25787102980,12480,12440,12500,12440,5779
20241212,140500,25715081650,12410,12550,12550,12410,11782
20241212,140400,25568072100,12540,12470,12600,12420,7849
20241212,140300,25469974700,12450,12660,12660,12440,13072
20241212,140200,25305636180,12670,12700,12730,12660,4535
20241212,140100,25247986420,12700,12760,12770,12690,2393
20241212,140000,25217567060,12770,12680,12770,12610,3025
20241212,135900,25179297820,12670,12690,12800,12670,8949
20241212,135800,25065563020,12690,12830,12830,12690,8498
20241212,135700,24957385270,12830,12830,12860,12780,4365
20241212,135600,24901430920,12830,12940,12940,12710,11305
20241212,135500,24756569430,12970,12970,13000,12880,18071
20241212,135400,24522712050,13020,13000,13030,12960,3279
20241212,135300,24480165660,13000,12980,13000,12960,3647
20241212,135200,24432840880,12990,12990,13000,12940,5366
20241212,135100,24363238750,13000,13090,13100,12980,6180
20241212,135000,24282723890,13090,13010,13100,13000,8325
20241212,134900,24174042020,13000,12980,13040,12950,7626
20241212,134800,24074788590,12980,12930,12980,12900,3666
20241212,134700,24027410560,12910,12970,12980,12910,8416
20241212,134600,23918525110,12970,12980,13010,12970,4492
20241212,134500,23860179470,12980,12980,13020,12970,3081
20241212,134400,23820177730,12980,13030,13030,12960,7473
20241212,134300,23723023090,13030,13020,13100,13020,5676
20241212,134200,23648838720,13080,12950,13080,12940,5302
20241212,134100,23579897560,12970,12990,12990,12940,7124
20241212,134000,23487495470,12970,13000,13100,12910,13567
20241212,133900,23311336420,13010,12950,13220,12950,51020
20241212,133800,22641919420,12950,12880,12950,12870,6425
20241212,133700,22559089440,12880,12940,12960,12880,5033
20241212,133600,22494080480,12940,12870,12960,12840,7207
20241212,133500,22401044020,12870,12960,12970,12750,7501
20241212,133400,22304358100,12950,12800,13000,12740,13662
20241212,133300,22128130330,12800,12930,12980,12780,14795
20241212,133200,21937250790,12930,12860,13000,12830,29458
20241212,133100,21556224850,12860,12620,12880,12620,17539
20241212,133000,21332666370,12640,12650,12650,12600,1205
20241212,132900,21317467860,12660,12590,12660,12570,1675
20241212,132800,21296332980,12590,12630,12660,12590,3963
20241212,132700,21246314820,12630,12620,12660,12600,2480
20241212,132600,21215006470,12620,12700,12700,12620,5943
20241212,132500,21139749500,12720,12690,12730,12680,7155
20241212,132400,21048877280,12680,12670,12770,12650,18212
20241212,132300,20817304070,12670,12640,12680,12640,4549
20241212,132200,20759747750,12620,12590,12640,12590,2688
20241212,132100,20725849600,12600,12620,12620,12530,6934
20241212,132000,20638648370,12620,12690,12690,12610,4331
20241212,131900,20583778780,12690,12620,12690,12610,3024
20241212,131800,20545507880,12600,12650,12650,12570,7938
20241212,131700,20445460610,12650,12590,12730,12590,17019
20241212,131600,20230016410,12600,12520,12600,12460,15151
20241212,131500,20040287240,12590,12420,12590,12380,11532
20241212,131400,19896382620,12420,12450,12450,12360,832
20241212,131300,19886049360,12450,12320,12450,12310,5119
20241212,131200,19822600430,12360,12350,12400,12350,2151
20241212,131100,19795995120,12370,12390,12390,12350,1704
20241212,131000,19774926710,12400,12390,12450,12390,2835
20241212,130900,19739770770,12400,12450,12470,12370,3621
20241212,130800,19694725860,12450,12310,12450,12310,2231
20241212,130700,19667089890,12350,12310,12350,12280,2612
20241212,130600,19634952640,12310,12340,12350,12310,1821
20241212,130500,19612500160,12340,12370,12380,12330,1610
20241212,130400,19592598470,12370,12390,12410,12370,2564
20241212,130300,19560824520,12390,12310,12390,12270,5343
20241212,130200,19495037180,12300,12270,12300,12200,2640
20241212,130100,19462667270,12250,12250,12280,12230,3364
20241212,130000,19421453920,12220,12230,12260,12220,1836
20241212,125900,19398980340,12250,12140,12250,12120,3712
20241212,125800,19353860970,12130,12200,12200,12100,5244
20241212,125700,19290261180,12200,12200,12220,12090,9974
20241212,125600,19169210920,12210,12220,12250,12210,2998
20241212,125500,19132570220,12220,12220,12270,12210,2555
20241212,125400,19101346760,12240,12240,12280,12230,5117
20241212,125300,19038702650,12280,12380,12390,12230,3884
20241212,125200,18990882140,12380,12340,12400,12340,4734
20241212,125100,18932251080,12340,12270,12390,12270,1984
20241212,125000,18907825570,12270,12300,12340,12270,1659
20241212,124900,18887427600,12300,12360,12400,12300,2595
20241212,124800,18855410430,12350,12370,12430,12350,1955
20241212,124700,18831206140,12430,12340,12470,12340,4706
20241212,124600,18772864630,12370,12260,12410,12230,3696
20241212,124500,18727302200,12210,12310,12310,12200,7345
20241212,124400,18637463070,12310,12340,12370,12250,15291
20241212,124300,18448899380,12340,12370,12380,12340,7806
20241212,124200,18352546570,12370,12350,12380,12340,1935
20241212,124100,18328657160,12390,12390,12400,12340,7210
20241212,124000,18239639270,12390,12290,12430,12280,12794
20241212,123900,18081725230,12300,12440,12470,12210,15214
20241212,123800,17894084700,12480,12440,12480,12390,4856
20241212,123700,17833771060,12390,12540,12540,12390,13593
20241212,123600,17664673410,12540,12450,12550,12450,5290
20241212,123500,17598575840,12450,12530,12580,12400,7010
20241212,123400,17511268000,12500,12430,12720,12420,20369
20241212,123300,17254986640,12430,12330,12430,12280,5925
20241212,123200,17181801940,12330,12400,12450,12280,21653
20241212,123100,16913751820,12400,12350,12500,12330,16782
20241212,123000,16705214480,12350,12340,12350,12270,6713
20241212,122900,16622544120,12340,12400,12470,12340,7573
20241212,122800,16528671270,12400,12510,12560,12400,6608
20241212,122700,16446110350,12560,12500,12570,12470,5051
20241212,122600,16382972580,12510,12600,12630,12490,11031
20241212,122500,16244226830,12600,12570,12690,12570,17479
20241212,122400,16023896040,12560,12430,12560,12430,15925
20241212,122300,15825130390,12390,12400,12410,12370,8197
20241212,122200,15723611380,12400,12430,12480,12370,14927
20241212,122100,15538615650,12470,12450,12500,12380,14090
20241212,122000,15363407510,12460,12410,12490,12330,8130
20241212,121900,15262570860,12390,12380,12510,12380,17694
20241212,121800,15042245210,12400,12340,12400,12190,14188
20241212,121700,14867630750,12320,12520,12580,12310,32767
20241212,121600,14460416180,12520,12280,12540,12280,29439
20241212,121500,14094892510,12310,12150,12390,12150,32612
20241212,121400,13694589700,12160,12030,12210,12010,20020
20241212,121300,13451819890,12030,11910,12050,11880,10561
20241212,121200,13325093030,11900,11920,11940,11860,14118
20241212,121100,13157149020,11920,11990,12080,11920,15017
20241212,121000,12976608270,11950,11940,12000,11940,2994
20241212,120900,12940747030,11910,11990,12080,11860,18602
20241212,120800,12717832960,11970,12090,12090,11920,15246
20241212,120700,12534394700,12140,11850,12150,11790,22115
20241212,120600,12268174390,11850,12030,12130,11850,21170
20241212,120500,12013731270,12030,11990,12030,11830,27048
20241212,120400,11691551150,12000,11840,12080,11840,24381
20241212,120300,11399653550,11840,12530,12620,11790,44201
20241212,120200,10864840080,12530,12530,12650,12460,15336
20241212,120100,10672041300,12460,12840,12840,12450,27188
20241212,120000,10327146670,12850,12800,12890,12790,10889
20241212,115900,10187379550,12790,12900,12900,12750,11208
20241212,115800,10043822940,12880,12930,12980,12880,13505
20241212,115700,9869325430,12920,12870,12970,12750,22727
20241212,115600,9576926500,12870,13100,13110,12840,37002
20241212,115500,9097612020,13060,13170,13220,13040,49242
20241212,115400,8451346930,13170,13200,13600,13160,56351
20241212,115300,7696879910,13220,13170,13220,13000,29444
20241212,115200,7311351390,13170,13070,13260,13040,38756
20241212,115100,6801816810,13110,12980,13400,12950,80205
20241212,115000,5753070670,12980,12660,13000,12380,65021
20241212,114900,4922466620,12380,12380,12380,12380,0
20241212,114800,4922466620,12380,12150,12380,12060,17346
20241212,114700,4710398110,12160,11820,12280,11790,40192
20241212,114600,4224705790,11860,11980,12000,11710,23457
20241212,114500,3947148900,11910,12050,12260,11910,50511
20241212,114400,3336573930,12060,11450,12090,11450,54910
20241212,114300,2688610360,11460,11340,11460,11320,16807
20241212,114200,2497259420,11390,11260,11400,11170,8284
20241212,114100,2403725340,11230,11200,11230,11130,4309
20241212,114000,2355603320,11200,11290,11330,11200,7339
20241212,113900,2272983700,11300,11260,11450,11260,13545
20241212,113800,2119959570,11490,11490,11490,11490,0
20241212,113700,2119959570,11490,11440,11490,11440,771
20241212,113600,2111108850,11470,11220,11470,11220,10300
20241212,113500,1994172610,11230,11170,11290,11130,7044
20241212,113400,1915310530,11220,11200,11290,11200,16026
20241212,113300,1735295620,11230,11140,11230,11140,7359
20241212,113200,1652910990,11140,11070,11140,11010,6103
20241212,113100,1585438200,11070,11020,11080,11000,3606
20241212,113000,1545686860,11020,10910,11060,10910,5140
20241212,112900,1489155680,10910,10900,10910,10900,552
20241212,112800,1483137040,10930,10860,10930,10860,1647
20241212,112700,1465186910,10870,10840,10870,10840,313
20241212,112600,1461793600,10870,10870,10870,10870,1
20241212,112500,1461782730,10820,10870,10870,10820,305
20241212,112400,1458482380,10870,10870,10870,10870,305
20241212,112300,1455167030,10870,10870,10880,10860,308
20241212,112200,1451818750,10880,10880,10880,10880,1
20241212,112100,1451807870,10840,10840,10840,10840,83
20241212,112000,1450908150,10840,10840,10840,10840,0
20241212,111900,1450908150,10840,10840,10840,10830,202
20241212,111800,1448719510,10800,10800,10800,10800,500
20241212,111700,1443319510,10800,10810,10810,10800,356
20241212,111600,1439471550,10830,10830,10830,10830,66
20241212,111500,1438756770,10840,10840,10840,10790,263
20241212,111400,1435917450,10790,10800,10800,10790,297
20241212,111300,1432709860,10840,10860,10860,10840,485
20241212,111200,1427452060,10860,10920,10920,10860,1936
20241212,111100,1406383580,10900,10930,10930,10900,1252
20241212,111000,1392717540,10940,10920,10950,10920,2164
20241212,110900,1369044420,10910,10890,10940,10890,1488
20241212,110800,1352800850,10890,10890,10890,10890,0
20241212,110700,1352800850,10890,10940,10940,10890,1268
20241212,110600,1338965220,10910,10890,10950,10890,155
20241212,110500,1337274370,10890,10880,10910,10880,1559
20241212,110400,1320284300,10890,10820,10910,10820,2090
20241212,110300,1297544310,10820,10750,10820,10750,667
20241212,110200,1290332050,10750,10840,10840,10750,843
20241212,110100,1281246420,10840,10900,10900,10840,977
20241212,110000,1270642760,10900,10910,10910,10900,105
20241212,105900,1269498220,10940,10900,10940,10890,3598
20241212,105800,1230218580,10900,10870,10910,10870,1730
20241212,105700,1211368450,10870,10850,10870,10850,1223
20241212,105600,1198084910,10850,10850,10870,10770,1601
20241212,105500,1180730390,10870,10820,10870,10820,1118
20241212,105400,1168619830,10800,10800,10800,10800,20
20241212,105300,1168403830,10750,10780,10780,10750,1985
20241212,105200,1147057140,10800,10800,10800,10800,214
20241212,105100,1144745940,10800,10800,10800,10800,0
20241212,105000,1144745940,10800,10750,10810,10750,498
20241212,104900,1139378690,10750,10720,10750,10720,701
20241212,104800,1131848570,10700,10700,10700,10700,86
20241212,104700,1130928370,10700,10720,10720,10700,447
20241212,104600,1126145350,10720,10700,10720,10700,295
20241212,104500,1122988140,10690,10690,10690,10690,0
20241212,104400,1122988140,10690,10670,10700,10670,81
20241212,104300,1122122640,10690,10690,10690,10690,118
20241212,104200,1120861220,10690,10690,10690,10690,0
20241212,104100,1120861220,10690,10690,10690,10690,1
20241212,104000,1120850530,10670,10670,10670,10670,10
20241212,103900,1120743830,10700,10700,10700,10700,4
20241212,103800,1120701030,10700,10710,10710,10670,101
20241212,103700,1119623290,10680,10690,10720,10680,376
20241212,103600,1115605070,10710,10700,10710,10700,575
20241212,103500,1109448670,10700,10710,10710,10700,352
20241212,103400,1105679350,10720,10700,10720,10700,47
20241212,103300,1105176430,10690,10670,10690,10650,800
20241212,103200,1096637280,10680,10690,10690,10680,710
20241212,103100,1089051480,10700,10700,10710,10700,1077
20241212,103000,1077526810,10710,10710,10710,10710,1
20241212,102900,1077516100,10700,10640,10700,10640,224
20241212,102800,1075122120,10700,10700,10700,10700,0
20241212,102700,1075122120,10700,10630,10700,10620,1145
20241212,102600,1062951200,10620,10670,10670,10620,436
20241212,102500,1058312280,10720,10720,10720,10720,5
20241212,102400,1058258680,10720,10720,10720,10720,45
20241212,102300,1057776280,10700,10730,10730,10700,316
20241212,102200,1054392860,10730,10720,10740,10720,512
20241212,102100,1048898120,10710,10630,10710,10630,451
20241212,102000,1044076440,10690,10640,10690,10630,509
20241212,101900,1038665700,10650,10690,10690,10650,517
20241212,101800,1033153770,10700,10680,10700,10680,500
20241212,101700,1027806430,10700,10700,10700,10700,0
20241212,101600,1027806430,10700,10620,10700,10620,1726
20241212,101500,1009379200,10670,10670,10680,10660,838
20241212,101400,1000437890,10670,10580,10670,10580,2046
20241212,101300,978715790,10580,10520,10580,10520,238
20241212,101200,976206330,10520,10520,10520,10520,0
20241212,101100,976206330,10520,10520,10520,10520,72
20241212,101000,975448890,10520,10480,10520,10480,674
20241212,100900,968372700,10490,10490,10490,10490,0
20241212,100800,968372700,10490,10490,10490,10490,0
20241212,100700,968372700,10490,10420,10490,10420,31
20241212,100600,968049610,10430,10520,10560,10430,1205
20241212,100500,955410800,10570,10570,10570,10530,1690
20241212,100400,937614940,10580,10580,10580,10580,0
20241212,100300,937614940,10580,10580,10580,10580,2
20241212,100200,937593780,10580,10580,10580,10580,1
20241212,100100,937583200,10510,10490,10510,10490,199
20241212,100000,935492990,10510,10510,10510,10510,50
20241212,095900,934967490,10580,10580,10580,10580,0
20241212,095800,934967490,10580,10550,10580,10520,254
20241212,095700,932292350,10550,10550,10550,10500,367
20241212,095600,928421250,10550,10550,10550,10550,0
20241212,095500,928421250,10550,10550,10550,10550,0
20241212,095400,928421250,10550,10520,10550,10520,2
20241212,095300,928400180,10520,10500,10520,10500,12
20241212,095200,928274160,10520,10520,10520,10520,0
20241212,095100,928274160,10520,10470,10520,10470,123
20241212,095000,926986300,10550,10480,10550,10480,711
20241212,094900,919525620,10460,10480,10480,10460,226
20241212,094800,917161140,10460,10410,10480,10410,1099
20241212,094700,905694920,10410,10410,10410,10410,0
20241212,094600,905694920,10410,10370,10410,10370,301
20241212,094500,902565810,10400,10400,10400,10400,275
20241212,094400,899705810,10410,10410,10410,10410,19
20241212,094300,899508020,10410,10410,10410,10410,1
20241212,094200,899497610,10410,10400,10410,10360,1092
20241212,094100,888177760,10400,10400,10400,10380,675
20241212,094000,881157960,10400,10400,10400,10400,2
20241212,093900,881137160,10400,10390,10400,10350,853
20241212,093800,872276960,10390,10340,10390,10320,2257
20241212,093700,848897800,10290,10380,10380,10290,1225
20241212,093600,836270170,10380,10350,10380,10300,1911
20241212,093500,816530110,10340,10400,10400,10330,525
20241212,093400,811099620,10390,10450,10450,10350,2832
20241212,093300,781675700,10480,10500,10500,10450,175
20241212,093200,779840310,10500,10540,10540,10500,1292
20241212,093100,766266260,10590,10570,10590,10570,6
20241212,093000,766202820,10600,10530,10670,10520,1386
20241212,092900,751539090,10600,10570,10630,10500,4332
20241212,092800,705701610,10600,10540,10650,10540,1578
20241212,092700,688998420,10600,10450,10650,10450,8477
20241212,092600,599886650,10060,10060,10060,10060,0
20241212,092500,599886650,10060,10650,10650,10060,5042
20241212,092400,547086800,10640,10760,10760,10640,3545
20241212,092300,509221530,10760,10720,10760,10720,470
20241212,092200,504183090,10750,10840,10840,10750,3089
20241212,092100,470873030,10900,10900,10960,10840,4449
20241212,092000,422345340,10910,10910,10930,10910,918
20241212,091900,412323890,10930,10900,10950,10840,2053
20241212,091800,389919200,10900,10820,10900,10800,885
20241212,091700,380340480,10820,10890,10890,10820,1839
20241212,091600,360419580,10890,10790,10920,10790,1103
20241212,091500,348476920,10850,10800,10850,10780,126
20241212,091400,347117340,10800,10800,10850,10800,2543
20241212,091300,319643850,10800,11170,11200,10800,3140
20241212,091200,285297240,11000,10740,11250,10740,7261
20241212,091100,205330680,10900,10670,10900,10670,4254
20241212,091000,159371780,10670,10620,10670,10620,94
20241212,090900,158371800,10620,10590,10620,10590,1698
20241212,090800,140370100,10580,10600,10600,10530,180
20241212,090700,138465700,10600,10590,10600,10590,401
20241212,090600,134215880,10590,10500,10590,10480,1944
20241212,090500,113760690,10500,10500,10550,10500,277
20241212,090400,110852140,10500,10550,10550,10500,1103
20241212,090300,99265190,10520,10560,10560,10520,1401
20241212,090200,84510750,10560,10560,10560,10560,862
20241212,090100,75408030,10610,10600,10610,10560,1837
20241212,090000,55938390,10620,10750,10750,10590,5261