KissMeData/048430/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,192700,1094949010,7220,7220,7220,7220,1723
20241212,192600,1094949010,7220,7220,7220,7220,0
20241212,192500,1094949010,7220,7220,7220,7220,0
20241212,192400,1094949010,7220,7220,7220,7220,0
20241212,192300,1094949010,7220,7220,7220,7220,0
20241212,192200,1094949010,7220,7220,7220,7220,0
20241212,192100,1094949010,7220,7220,7220,7220,0
20241212,192000,1094949010,7220,7220,7220,7220,0
20241212,191900,1094949010,7220,7220,7220,7220,0
20241212,191800,1094949010,7220,7220,7220,7220,0
20241212,191700,1094949010,7220,7220,7220,7220,0
20241212,191600,1094949010,7220,7220,7220,7220,0
20241212,191500,1094949010,7220,7220,7220,7220,0
20241212,191400,1094949010,7220,7220,7220,7220,0
20241212,191300,1094949010,7220,7220,7220,7220,0
20241212,191200,1094949010,7220,7220,7220,7220,0
20241212,191100,1094949010,7220,7220,7220,7220,0
20241212,191000,1094949010,7220,7220,7220,7220,0
20241212,190900,1094949010,7220,7220,7220,7220,0
20241212,190800,1094949010,7220,7220,7220,7220,0
20241212,190700,1094949010,7220,7220,7220,7220,0
20241212,190600,1094949010,7220,7220,7220,7220,0
20241212,190500,1094949010,7220,7220,7220,7220,0
20241212,190400,1094949010,7220,7220,7220,7220,0
20241212,190300,1094949010,7220,7220,7220,7220,0
20241212,190200,1094949010,7220,7220,7220,7220,0
20241212,190100,1094949010,7220,7220,7220,7220,0
20241212,190000,1094949010,7220,7220,7220,7220,0
20241212,185900,1094949010,7220,7220,7220,7220,0
20241212,185800,1094949010,7220,7220,7220,7220,0
20241212,185700,1094949010,7220,7220,7220,7220,1723
20241212,185600,1094949010,7220,7220,7220,7220,0
20241212,185500,1094949010,7220,7220,7220,7220,0
20241212,185400,1094949010,7220,7220,7220,7220,0
20241212,185300,1094949010,7220,7220,7220,7220,0
20241212,185200,1094949010,7220,7220,7220,7220,0
20241212,185100,1094949010,7220,7220,7220,7220,0
20241212,185000,1094949010,7220,7220,7220,7220,0
20241212,184900,1094949010,7220,7220,7220,7220,0
20241212,184800,1094949010,7220,7220,7220,7220,0
20241212,184700,1094949010,7220,7220,7220,7220,0
20241212,184600,1094949010,7220,7220,7220,7220,0
20241212,184500,1094949010,7220,7220,7220,7220,0
20241212,184400,1094949010,7220,7220,7220,7220,0
20241212,184300,1094949010,7220,7220,7220,7220,0
20241212,184200,1094949010,7220,7220,7220,7220,0
20241212,184100,1094949010,7220,7220,7220,7220,0
20241212,184000,1094949010,7220,7220,7220,7220,0
20241212,183900,1094949010,7220,7220,7220,7220,0
20241212,183800,1094949010,7220,7220,7220,7220,0
20241212,183700,1094949010,7220,7220,7220,7220,0
20241212,183600,1094949010,7220,7220,7220,7220,0
20241212,183500,1094949010,7220,7220,7220,7220,0
20241212,183400,1094949010,7220,7220,7220,7220,0
20241212,183300,1094949010,7220,7220,7220,7220,0
20241212,183200,1094949010,7220,7220,7220,7220,0
20241212,183100,1094949010,7220,7220,7220,7220,0
20241212,183000,1094949010,7220,7220,7220,7220,0
20241212,182900,1094949010,7220,7220,7220,7220,0
20241212,182800,1094949010,7220,7220,7220,7220,0
20241212,182700,1094949010,7220,7220,7220,7220,1723
20241212,182600,1094949010,7220,7220,7220,7220,0
20241212,182500,1094949010,7220,7220,7220,7220,0
20241212,182400,1094949010,7220,7220,7220,7220,0
20241212,182300,1094949010,7220,7220,7220,7220,0
20241212,182200,1094949010,7220,7220,7220,7220,0
20241212,182100,1094949010,7220,7220,7220,7220,0
20241212,182000,1094949010,7220,7220,7220,7220,0
20241212,181900,1094949010,7220,7220,7220,7220,0
20241212,181800,1094949010,7220,7220,7220,7220,0
20241212,181700,1094949010,7220,7220,7220,7220,0
20241212,181600,1094949010,7220,7220,7220,7220,0
20241212,181500,1094949010,7220,7220,7220,7220,0
20241212,181400,1094949010,7220,7220,7220,7220,0
20241212,181300,1094949010,7220,7220,7220,7220,0
20241212,181200,1094949010,7220,7220,7220,7220,0
20241212,181100,1094949010,7220,7220,7220,7220,0
20241212,181000,1094949010,7220,7220,7220,7220,0
20241212,180900,1094949010,7220,7220,7220,7220,0
20241212,180800,1094949010,7220,7220,7220,7220,0
20241212,180700,1094949010,7220,7220,7220,7220,0
20241212,180600,1094949010,7220,7220,7220,7220,0
20241212,180500,1094949010,7220,7220,7220,7220,0
20241212,180400,1094949010,7220,7220,7220,7220,0
20241212,180300,1094949010,7220,7220,7220,7220,0
20241212,180200,1094949010,7220,7220,7220,7220,0
20241212,180100,1094949010,7220,7220,7220,7220,0
20241212,180000,1094949010,7220,7220,7220,7220,0
20241212,175900,1094949010,7220,7220,7220,7220,0
20241212,175800,1094949010,7220,7220,7220,7220,0
20241212,175700,1094949010,7220,7220,7220,7220,1723
20241212,175600,1094949010,7220,7220,7220,7220,0
20241212,175500,1094949010,7220,7220,7220,7220,0
20241212,175400,1094949010,7220,7220,7220,7220,0
20241212,175300,1094949010,7220,7220,7220,7220,0
20241212,175200,1094949010,7220,7220,7220,7220,0
20241212,175100,1094949010,7220,7220,7220,7220,0
20241212,175000,1094949010,7220,7220,7220,7220,0
20241212,174900,1094949010,7220,7220,7220,7220,0
20241212,174800,1094949010,7220,7220,7220,7220,0
20241212,174700,1094949010,7220,7220,7220,7220,0
20241212,174600,1094949010,7220,7220,7220,7220,0
20241212,174500,1094949010,7220,7220,7220,7220,0
20241212,174400,1094949010,7220,7220,7220,7220,0
20241212,174300,1094949010,7220,7220,7220,7220,0
20241212,174200,1094949010,7220,7220,7220,7220,0
20241212,174100,1094949010,7220,7220,7220,7220,0
20241212,174000,1094949010,7220,7220,7220,7220,0
20241212,173900,1094949010,7220,7220,7220,7220,0
20241212,173800,1094949010,7220,7220,7220,7220,0
20241212,173700,1094949010,7220,7220,7220,7220,0
20241212,173600,1094949010,7220,7220,7220,7220,0
20241212,173500,1094949010,7220,7220,7220,7220,0
20241212,173400,1094949010,7220,7220,7220,7220,0
20241212,173300,1094949010,7220,7220,7220,7220,0
20241212,173200,1094949010,7220,7220,7220,7220,0
20241212,173100,1094949010,7220,7220,7220,7220,0
20241212,173000,1094949010,7220,7220,7220,7220,0
20241212,172900,1094949010,7220,7220,7220,7220,0
20241212,172800,1094949010,7220,7220,7220,7220,0
20241212,172700,1094949010,7220,7220,7220,7220,1723
20241212,172600,1094949010,7220,7220,7220,7220,0
20241212,172500,1094949010,7220,7220,7220,7220,0
20241212,172400,1094949010,7220,7220,7220,7220,0
20241212,172300,1094949010,7220,7220,7220,7220,0
20241212,172200,1094949010,7220,7220,7220,7220,0
20241212,172100,1094949010,7220,7220,7220,7220,0
20241212,172000,1094949010,7220,7220,7220,7220,0
20241212,171900,1094949010,7220,7220,7220,7220,0
20241212,171800,1094949010,7220,7220,7220,7220,0
20241212,171700,1094949010,7220,7220,7220,7220,0
20241212,171600,1094949010,7220,7220,7220,7220,0
20241212,171500,1094949010,7220,7220,7220,7220,0
20241212,171400,1094949010,7220,7220,7220,7220,0
20241212,171300,1094949010,7220,7220,7220,7220,0
20241212,171200,1094949010,7220,7220,7220,7220,0
20241212,171100,1094949010,7220,7220,7220,7220,0
20241212,171000,1094949010,7220,7220,7220,7220,0
20241212,170900,1094949010,7220,7220,7220,7220,0
20241212,170800,1094949010,7220,7220,7220,7220,0
20241212,170700,1094949010,7220,7220,7220,7220,0
20241212,170600,1094949010,7220,7220,7220,7220,0
20241212,170500,1094949010,7220,7220,7220,7220,0
20241212,170400,1094949010,7220,7220,7220,7220,0
20241212,170300,1094949010,7220,7220,7220,7220,0
20241212,170200,1094949010,7220,7220,7220,7220,0
20241212,170100,1094949010,7220,7220,7220,7220,0
20241212,170000,1094949010,7220,7220,7220,7220,0
20241212,165900,1094949010,7220,7220,7220,7220,0
20241212,165800,1094949010,7220,7220,7220,7220,0
20241212,165700,1094949010,7220,7220,7220,7220,1723
20241212,165600,1094949010,7220,7220,7220,7220,0
20241212,165500,1094949010,7220,7220,7220,7220,0
20241212,165400,1094949010,7220,7220,7220,7220,0
20241212,165300,1094949010,7220,7220,7220,7220,0
20241212,165200,1094949010,7220,7220,7220,7220,0
20241212,165100,1094949010,7220,7220,7220,7220,0
20241212,165000,1094949010,7220,7220,7220,7220,0
20241212,164900,1094949010,7220,7220,7220,7220,0
20241212,164800,1094949010,7220,7220,7220,7220,0
20241212,164700,1094949010,7220,7220,7220,7220,0
20241212,164600,1094949010,7220,7220,7220,7220,0
20241212,164500,1094949010,7220,7220,7220,7220,0
20241212,164400,1094949010,7220,7220,7220,7220,0
20241212,164300,1094949010,7220,7220,7220,7220,0
20241212,164200,1094949010,7220,7220,7220,7220,0
20241212,164100,1094949010,7220,7220,7220,7220,0
20241212,164000,1094949010,7220,7220,7220,7220,0
20241212,163900,1094949010,7220,7220,7220,7220,0
20241212,163800,1094949010,7220,7220,7220,7220,0
20241212,163700,1094949010,7220,7220,7220,7220,0
20241212,163600,1094949010,7220,7220,7220,7220,0
20241212,163500,1094949010,7220,7220,7220,7220,0
20241212,163400,1094949010,7220,7220,7220,7220,0
20241212,163300,1094949010,7220,7220,7220,7220,0
20241212,163200,1094949010,7220,7220,7220,7220,0
20241212,163100,1094949010,7220,7220,7220,7220,0
20241212,163000,1094949010,7220,7220,7220,7220,0
20241212,162900,1094949010,7220,7220,7220,7220,0
20241212,162800,1094949010,7220,7220,7220,7220,0
20241212,162700,1094949010,7220,7220,7220,7220,1723
20241212,162600,1094949010,7220,7220,7220,7220,0
20241212,162500,1094949010,7220,7220,7220,7220,0
20241212,162400,1094949010,7220,7220,7220,7220,0
20241212,162300,1094949010,7220,7220,7220,7220,0
20241212,162200,1094949010,7220,7220,7220,7220,0
20241212,162100,1094949010,7220,7220,7220,7220,0
20241212,162000,1094949010,7220,7220,7220,7220,0
20241212,161900,1094949010,7220,7220,7220,7220,0
20241212,161800,1094949010,7220,7220,7220,7220,0
20241212,161700,1094949010,7220,7220,7220,7220,0
20241212,161600,1094949010,7220,7220,7220,7220,0
20241212,161500,1094949010,7220,7220,7220,7220,0
20241212,161400,1094949010,7220,7220,7220,7220,0
20241212,161300,1094949010,7220,7220,7220,7220,0
20241212,161200,1094949010,7220,7220,7220,7220,0
20241212,161100,1094949010,7220,7220,7220,7220,0
20241212,161000,1094949010,7220,7220,7220,7220,0
20241212,160900,1094949010,7220,7220,7220,7220,0
20241212,160800,1094949010,7220,7220,7220,7220,0
20241212,160700,1094949010,7220,7220,7220,7220,0
20241212,160600,1094949010,7220,7220,7220,7220,0
20241212,160500,1094949010,7220,7220,7220,7220,0
20241212,160400,1094949010,7220,7220,7220,7220,0
20241212,160300,1094949010,7220,7220,7220,7220,0
20241212,160200,1094949010,7220,7220,7220,7220,0
20241212,160100,1094949010,7220,7220,7220,7220,0
20241212,160000,1094949010,7220,7220,7220,7220,0
20241212,155900,1094949010,7220,7220,7220,7220,0
20241212,155800,1094949010,7220,7220,7220,7220,0
20241212,155700,1094949010,7220,7220,7220,7220,1723
20241212,155600,1094949010,7220,7220,7220,7220,0
20241212,155500,1094949010,7220,7220,7220,7220,0
20241212,155400,1094949010,7220,7220,7220,7220,0
20241212,155300,1094949010,7220,7220,7220,7220,0
20241212,155200,1094949010,7220,7220,7220,7220,0
20241212,155100,1094949010,7220,7220,7220,7220,0
20241212,155000,1094949010,7220,7220,7220,7220,0
20241212,154900,1094949010,7220,7220,7220,7220,0
20241212,154800,1094949010,7220,7220,7220,7220,0
20241212,154700,1094949010,7220,7220,7220,7220,0
20241212,154600,1094949010,7220,7220,7220,7220,0
20241212,154500,1094949010,7220,7220,7220,7220,0
20241212,154400,1094949010,7220,7220,7220,7220,0
20241212,154300,1094949010,7220,7220,7220,7220,0
20241212,154200,1094949010,7220,7220,7220,7220,0
20241212,154100,1094949010,7220,7220,7220,7220,0
20241212,154000,1094949010,7220,7220,7220,7220,0
20241212,153900,1094949010,7220,7220,7220,7220,0
20241212,153800,1094949010,7220,7220,7220,7220,0
20241212,153700,1094949010,7220,7220,7220,7220,0
20241212,153600,1094949010,7220,7220,7220,7220,0
20241212,153500,1094949010,7220,7220,7220,7220,0
20241212,153400,1094949010,7220,7220,7220,7220,0
20241212,153300,1094949010,7220,7220,7220,7220,0
20241212,153200,1094949010,7220,7220,7220,7220,0
20241212,153100,1094949010,7220,7220,7220,7220,0
20241212,153000,1094949010,7220,7220,7220,7220,1723
20241212,152900,1082508950,7240,7240,7240,7240,0
20241212,152800,1082508950,7240,7240,7240,7240,0
20241212,152700,1082508950,7240,7240,7240,7240,0
20241212,152600,1082508950,7240,7240,7240,7240,0
20241212,152500,1082508950,7240,7240,7240,7240,0
20241212,152400,1082508950,7240,7240,7240,7240,0
20241212,152300,1082508950,7240,7240,7240,7240,0
20241212,152200,1082508950,7240,7240,7240,7240,0
20241212,152100,1082508950,7240,7240,7240,7240,0
20241212,152000,1082508950,7240,7240,7240,7240,0
20241212,151900,1082508950,7240,7240,7240,7240,0
20241212,151800,1082508950,7240,7210,7240,7210,417
20241212,151700,1079496970,7220,7210,7220,7210,1105
20241212,151600,1071529500,7220,7220,7220,7220,434
20241212,151500,1068396020,7240,7240,7240,7220,22
20241212,151400,1068237140,7220,7220,7220,7220,775
20241212,151300,1062641640,7250,7230,7250,7220,1293
20241212,151200,1053302750,7250,7250,7250,7250,1
20241212,151100,1053295500,7230,7230,7230,7230,500
20241212,151000,1049680500,7250,7240,7250,7230,1093
20241212,150900,1041775950,7240,7240,7240,7230,6
20241212,150800,1041732520,7230,7230,7240,7230,345
20241212,150700,1039235540,7240,7240,7240,7240,27
20241212,150600,1039040060,7240,7240,7240,7240,0
20241212,150500,1039040060,7240,7240,7240,7230,392
20241212,150400,1036204350,7230,7240,7240,7230,2
20241212,150300,1036189880,7240,7240,7240,7240,1018
20241212,150200,1028819560,7240,7240,7240,7240,119
20241212,150100,1027958000,7240,7240,7240,7240,41
20241212,150000,1027661160,7250,7250,7250,7250,0
20241212,145900,1027661160,7250,7250,7250,7250,275
20241212,145800,1025667410,7250,7250,7250,7250,0
20241212,145700,1025667410,7250,7250,7250,7250,0
20241212,145600,1025667410,7250,7250,7250,7250,14
20241212,145500,1025565910,7250,7250,7250,7250,0
20241212,145400,1025565910,7250,7250,7250,7250,14
20241212,145300,1025464410,7250,7250,7250,7250,0
20241212,145200,1025464410,7250,7260,7260,7250,24
20241212,145100,1025290400,7270,7270,7270,7270,142
20241212,145000,1024258060,7270,7270,7270,7270,0
20241212,144900,1024258060,7270,7270,7270,7270,0
20241212,144800,1024258060,7270,7270,7270,7270,412
20241212,144700,1021262820,7270,7270,7270,7270,1
20241212,144600,1021255550,7240,7240,7240,7240,0
20241212,144500,1021255550,7240,7240,7240,7240,5
20241212,144400,1021219350,7270,7270,7270,7270,1
20241212,144300,1021212080,7240,7240,7240,7240,2
20241212,144200,1021197600,7280,7280,7280,7280,0
20241212,144100,1021197600,7280,7290,7290,7240,202
20241212,144000,1019735020,7270,7270,7270,7270,191
20241212,143900,1018346450,7270,7240,7270,7240,12
20241212,143800,1018259510,7240,7260,7260,7240,740
20241212,143700,1012894560,7270,7260,7270,7260,73
20241212,143600,1012364570,7260,7250,7260,7250,56
20241212,143500,1011958030,7250,7250,7250,7250,713
20241212,143400,1006788780,7260,7260,7260,7260,0
20241212,143300,1006788780,7260,7260,7260,7260,101
20241212,143200,1006055520,7260,7270,7270,7260,33
20241212,143100,1005815740,7280,7280,7280,7280,0
20241212,143000,1005815740,7280,7270,7280,7270,382
20241212,142900,1003035600,7270,7270,7270,7270,1
20241212,142800,1003028330,7240,7240,7240,7240,100
20241212,142700,1002304330,7270,7270,7270,7270,1
20241212,142600,1002297060,7240,7240,7240,7240,1
20241212,142500,1002289820,7280,7280,7280,7280,100
20241212,142400,1001561820,7280,7280,7280,7280,1000
20241212,142300,994281820,7280,7280,7280,7280,0
20241212,142200,994281820,7280,7280,7280,7280,5
20241212,142100,994245420,7290,7290,7290,7290,0
20241212,142000,994245420,7290,7290,7290,7290,0
20241212,141900,994245420,7290,7290,7290,7290,0
20241212,141800,994245420,7290,7290,7290,7290,1
20241212,141700,994238130,7230,7240,7240,7230,239
20241212,141600,992509690,7230,7260,7260,7230,1519
20241212,141500,981500130,7290,7290,7290,7290,0
20241212,141400,981500130,7290,7300,7300,7290,113
20241212,141300,980676230,7300,7300,7300,7300,0
20241212,141200,980676230,7300,7300,7300,7300,30
20241212,141100,980457230,7300,7270,7300,7260,213
20241212,141000,978909020,7270,7270,7270,7270,8
20241212,140900,978850860,7270,7270,7270,7270,1
20241212,140800,978843590,7300,7290,7300,7290,397
20241212,140700,975945500,7280,7270,7280,7270,440
20241212,140600,972746200,7280,7280,7280,7280,5
20241212,140500,972709800,7280,7280,7280,7280,0
20241212,140400,972709800,7280,7280,7280,7280,202
20241212,140300,971239240,7270,7270,7270,7270,189
20241212,140200,969865210,7270,7270,7270,7270,30
20241212,140100,969647110,7270,7270,7270,7270,1
20241212,140000,969639840,7250,7250,7250,7250,0
20241212,135900,969639840,7250,7270,7270,7250,490
20241212,135800,966087320,7270,7270,7270,7270,0
20241212,135700,966087320,7270,7270,7270,7270,1
20241212,135600,966080050,7250,7270,7270,7250,1005
20241212,135500,958786980,7280,7280,7280,7280,108
20241212,135400,958000740,7280,7280,7280,7280,0
20241212,135300,958000740,7280,7290,7290,7280,150
20241212,135200,956908240,7290,7290,7290,7290,0
20241212,135100,956908240,7290,7280,7290,7280,272
20241212,135000,954925460,7290,7280,7290,7280,204
20241212,134900,953440290,7290,7290,7290,7290,0
20241212,134800,953440290,7290,7290,7290,7290,10
20241212,134700,953367390,7290,7290,7290,7290,14
20241212,134600,953265330,7310,7310,7310,7310,0
20241212,134500,953265330,7310,7310,7310,7310,0
20241212,134400,953265330,7310,7280,7310,7280,151
20241212,134300,952166020,7310,7310,7310,7310,1
20241212,134200,952158710,7280,7310,7310,7280,16
20241212,134100,952042200,7300,7300,7300,7300,50
20241212,134000,951677200,7300,7270,7300,7270,19
20241212,133900,951538530,7270,7300,7300,7270,11
20241212,133800,951458500,7300,7300,7300,7300,0
20241212,133700,951458500,7300,7300,7300,7300,2
20241212,133600,951443900,7260,7300,7300,7260,32
20241212,133500,951210340,7290,7270,7290,7270,252
20241212,133400,949377000,7270,7270,7270,7270,0
20241212,133300,949377000,7270,7270,7270,7270,13
20241212,133200,949282490,7270,7270,7270,7270,402
20241212,133100,946359950,7270,7270,7270,7270,400
20241212,133000,943451950,7270,7270,7270,7270,0
20241212,132900,943451950,7270,7270,7270,7270,0
20241212,132800,943451950,7270,7250,7270,7250,26
20241212,132700,943263430,7270,7270,7270,7270,21
20241212,132600,943110760,7250,7250,7250,7250,0
20241212,132500,943110760,7250,7250,7250,7250,0
20241212,132400,943110760,7250,7250,7250,7250,50
20241212,132300,942748260,7250,7260,7260,7250,56
20241212,132200,942341790,7270,7270,7270,7270,18
20241212,132100,942210930,7270,7270,7270,7270,18
20241212,132000,942080070,7270,7270,7270,7270,24
20241212,131900,941905590,7260,7270,7270,7260,542
20241212,131800,937970620,7260,7260,7260,7260,0
20241212,131700,937970620,7260,7260,7260,7260,62
20241212,131600,937520500,7250,7250,7250,7250,0
20241212,131500,937520500,7250,7250,7250,7250,101
20241212,131400,936788250,7240,7260,7260,7240,760
20241212,131300,931285380,7260,7260,7260,7260,27
20241212,131200,931089360,7260,7240,7260,7240,55
20241212,131100,930691140,7240,7240,7240,7240,0
20241212,131000,930691140,7240,7240,7240,7240,12
20241212,130900,930604260,7240,7240,7240,7240,90
20241212,130800,929952660,7260,7240,7260,7240,74
20241212,130700,929416820,7250,7250,7250,7250,901
20241212,130600,922884570,7270,7270,7270,7270,0
20241212,130500,922884570,7270,7270,7270,7270,13
20241212,130400,922790060,7270,7250,7270,7250,115
20241212,130300,921956290,7240,7240,7240,7240,437
20241212,130200,918792410,7260,7240,7260,7240,501
20241212,130100,915165150,7240,7270,7270,7240,391
20241212,130000,912330880,7270,7270,7270,7270,0
20241212,125900,912330880,7270,7270,7270,7270,0
20241212,125800,912330880,7270,7240,7270,7240,261
20241212,125700,910441210,7230,7230,7230,7230,1
20241212,125600,910433980,7230,7230,7230,7230,50
20241212,125500,910072480,7250,7250,7250,7250,36
20241212,125400,909811480,7250,7260,7260,7210,660
20241212,125300,905048350,7220,7270,7270,7220,2899
20241212,125200,884089840,7280,7280,7280,7280,0
20241212,125100,884089840,7280,7280,7280,7280,0
20241212,125000,884089840,7280,7240,7280,7240,101
20241212,124900,883358560,7270,7270,7270,7270,351
20241212,124800,880806790,7260,7260,7260,7260,265
20241212,124700,878882890,7300,7300,7300,7240,4613
20241212,124600,845409460,7270,7270,7270,7270,2
20241212,124500,845394920,7270,7270,7270,7270,250
20241212,124400,843577420,7270,7300,7300,7270,1484
20241212,124300,832785770,7310,7270,7310,7270,129
20241212,124200,831845180,7270,7310,7310,7270,104
20241212,124100,831088940,7310,7310,7310,7270,184
20241212,124000,829751010,7310,7310,7310,7310,4
20241212,123900,829721770,7280,7310,7310,7280,55
20241212,123800,829321250,7310,7280,7310,7280,685
20241212,123700,824334330,7280,7310,7310,7280,348
20241212,123600,821794060,7310,7310,7310,7310,36
20241212,123500,821530900,7310,7310,7310,7300,5
20241212,123400,821494360,7310,7310,7310,7300,169
20241212,123300,820260470,7310,7310,7310,7310,146
20241212,123200,819193210,7310,7310,7310,7300,7
20241212,123100,819142070,7310,7300,7310,7300,5
20241212,123000,819105530,7310,7310,7310,7300,424
20241212,122900,816006290,7310,7310,7310,7310,4
20241212,122800,815977050,7310,7310,7310,7310,15
20241212,122700,815867400,7280,7340,7340,7280,881
20241212,122600,809423460,7350,7340,7350,7340,4
20241212,122500,809394070,7350,7340,7350,7340,304
20241212,122400,807159690,7350,7340,7350,7340,985
20241212,122300,799929750,7340,7320,7340,7320,39
20241212,122200,799644200,7340,7350,7350,7340,4
20241212,122100,799614820,7350,7350,7350,7350,93
20241212,122000,798931270,7350,7350,7350,7350,7
20241212,121900,798879820,7350,7350,7350,7350,4
20241212,121800,798850420,7350,7350,7350,7350,489
20241212,121700,795256270,7350,7350,7350,7350,4
20241212,121600,795226870,7350,7350,7350,7310,141
20241212,121500,794194760,7350,7350,7350,7350,504
20241212,121400,790490360,7350,7350,7350,7350,14
20241212,121300,790387460,7350,7350,7350,7350,4
20241212,121200,790358060,7300,7300,7350,7300,34
20241212,121100,790109660,7350,7300,7350,7300,68
20241212,121000,789613060,7300,7360,7360,7300,3014
20241212,120900,767465380,7360,7360,7360,7350,547
20241212,120800,763441390,7360,7360,7360,7360,328
20241212,120700,761027310,7370,7300,7370,7300,1001
20241212,120600,753700110,7350,7310,7350,7300,713
20241212,120500,748490920,7350,7300,7350,7300,681
20241212,120400,743516920,7370,7380,7380,7300,789
20241212,120300,737745240,7380,7350,7380,7300,351
20241212,120200,735175260,7380,7350,7380,7350,7
20241212,120100,735123690,7380,7360,7380,7350,149
20241212,120000,734028190,7390,7400,7400,7370,98
20241212,115900,733304330,7410,7400,7410,7400,2045
20241212,115800,718160160,7330,7400,7400,7330,992
20241212,115700,710842530,7400,7390,7400,7390,1276
20241212,115600,701405310,7390,7410,7410,7330,1748
20241212,115500,688509170,7410,7350,7410,7340,5146
20241212,115400,650454760,7350,7350,7350,7350,299
20241212,115300,648257110,7350,7320,7350,7320,548
20241212,115200,644232840,7320,7320,7320,7320,104
20241212,115100,643471560,7320,7320,7320,7320,4
20241212,115000,643442280,7320,7320,7320,7310,4
20241212,114900,643413010,7320,7320,7320,7320,4
20241212,114800,643383730,7320,7290,7320,7290,6
20241212,114700,643339840,7320,7300,7320,7300,304
20241212,114600,641118260,7300,7270,7300,7270,84
20241212,114500,640507430,7300,7300,7300,7300,5
20241212,114400,640470930,7300,7270,7300,7270,105
20241212,114300,639707430,7270,7310,7310,7270,148
20241212,114200,638625590,7310,7280,7310,7260,334
20241212,114100,636194800,7310,7310,7310,7310,4
20241212,114000,636165560,7310,7290,7310,7290,504
20241212,113900,632491320,7290,7290,7290,7290,103
20241212,113800,631740450,7290,7290,7310,7280,2266
20241212,113700,615233920,7290,7320,7320,7290,1225
20241212,113600,606288880,7320,7330,7330,7320,404
20241212,113500,603327580,7320,7340,7340,7320,708
20241212,113400,598141340,7350,7340,7350,7340,946
20241212,113300,591197660,7350,7340,7350,7340,400
20241212,113200,588261640,7340,7340,7350,7340,54
20241212,113100,587865260,7350,7350,7350,7340,4
20241212,113000,587835870,7350,7350,7350,7350,4
20241212,112900,587806470,7350,7330,7350,7320,739
20241212,112800,582394350,7350,7350,7350,7350,5
20241212,112700,582357600,7350,7350,7350,7340,351
20241212,112600,579781220,7350,7360,7360,7350,431
20241212,112500,576613330,7360,7350,7360,7350,4
20241212,112400,576583900,7350,7350,7360,7350,154
20241212,112300,575451980,7350,7360,7360,7350,4
20241212,112200,575422560,7360,7360,7360,7360,404
20241212,112100,572449120,7360,7360,7360,7320,510
20241212,112000,568715760,7360,7350,7360,7320,505
20241212,111900,565015280,7360,7380,7380,7360,520
20241212,111800,561187810,7360,7370,7380,7360,132
20241212,111700,560216230,7370,7370,7380,7370,143
20241212,111600,559162080,7370,7370,7370,7370,842
20241212,111500,552956540,7370,7350,7370,7350,1092
20241212,111400,544918340,7350,7350,7350,7350,4
20241212,111300,544888940,7350,7340,7350,7340,234
20241212,111200,543171360,7340,7340,7340,7340,63
20241212,111100,542708940,7340,7330,7340,7330,212
20241212,111000,541154900,7330,7320,7330,7320,337
20241212,110900,538688020,7320,7310,7320,7310,54
20241212,110800,538293240,7320,7320,7320,7310,88
20241212,110700,537649170,7320,7290,7320,7290,230
20241212,110600,535968450,7310,7310,7310,7310,5
20241212,110500,535931900,7300,7310,7310,7300,12
20241212,110400,535844270,7310,7300,7310,7300,323
20241212,110300,533485140,7300,7300,7310,7300,116
20241212,110200,532638320,7300,7300,7300,7290,311
20241212,110100,530371060,7300,7290,7300,7290,144
20241212,110000,529321260,7300,7300,7300,7300,4
20241212,105900,529292060,7300,7310,7310,7300,5
20241212,105800,529255540,7310,7310,7310,7310,4
20241212,105700,529226300,7310,7310,7310,7310,4
20241212,105600,529197060,7310,7310,7310,7310,4
20241212,105500,529167820,7300,7310,7310,7300,44
20241212,105400,528846570,7320,7320,7320,7300,96
20241212,105300,528145690,7320,7320,7320,7320,4
20241212,105200,528116410,7320,7310,7320,7310,43
20241212,105100,527802050,7310,7300,7310,7300,508
20241212,105000,524093610,7310,7310,7310,7310,404
20241212,104900,521140370,7310,7320,7320,7310,4
20241212,104800,521111110,7320,7320,7320,7320,4
20241212,104700,521081830,7320,7310,7320,7300,133
20241212,104600,520110380,7320,7310,7320,7310,32
20241212,104500,519876240,7330,7330,7330,7330,404
20241212,104400,516914920,7330,7330,7330,7330,4
20241212,104300,516885600,7330,7320,7330,7300,541
20241212,104200,512921670,7330,7320,7330,7320,34
20241212,104100,512672770,7320,7320,7320,7320,4
20241212,104000,512643490,7320,7320,7320,7320,4
20241212,103900,512614210,7320,7320,7320,7320,4
20241212,103800,512584930,7320,7290,7330,7290,426
20241212,103700,509479170,7330,7320,7330,7320,44
20241212,103600,509156660,7310,7310,7310,7310,4
20241212,103500,509127420,7310,7310,7310,7310,14
20241212,103400,509025080,7310,7310,7310,7310,85
20241212,103300,508403730,7310,7310,7310,7310,4
20241212,103200,508374490,7310,7290,7310,7290,133
20241212,103100,507404870,7290,7270,7290,7270,296
20241212,103000,505248000,7280,7270,7280,7270,159
20241212,102900,504090520,7280,7250,7280,7250,252
20241212,102800,502263410,7250,7230,7250,7230,644
20241212,102700,497605220,7240,7240,7240,7230,116
20241212,102600,496766380,7230,7250,7250,7230,159
20241212,102500,495614540,7250,7250,7250,7250,4
20241212,102400,495585540,7250,7250,7250,7250,4
20241212,102300,495556540,7250,7250,7250,7250,4
20241212,102200,495527540,7250,7230,7250,7230,156
20241212,102100,494399580,7250,7250,7250,7250,4
20241212,102000,494370580,7250,7250,7250,7230,195
20241212,101900,492957650,7250,7250,7250,7250,4
20241212,101800,492928650,7230,7250,7250,7230,304
20241212,101700,490730650,7250,7230,7250,7230,5
20241212,101600,490694420,7240,7250,7250,7240,66
20241212,101500,490216440,7250,7240,7250,7230,111
20241212,101400,489412770,7250,7230,7260,7230,7
20241212,101300,489362060,7230,7230,7260,7230,907
20241212,101200,482804300,7230,7240,7260,7230,120
20241212,101100,481936480,7240,7250,7260,7240,956
20241212,101000,475011600,7260,7280,7280,7250,103
20241212,100900,474263790,7260,7280,7280,7260,5
20241212,100800,474227410,7280,7280,7280,7280,5
20241212,100700,474191010,7250,7260,7270,7250,91
20241212,100600,473530340,7270,7270,7270,7260,105
20241212,100500,472767000,7270,7270,7280,7260,103
20241212,100400,472018180,7290,7280,7290,7270,93
20241212,100300,471340310,7280,7300,7300,7280,135
20241212,100200,470355420,7310,7290,7310,7290,124
20241212,100100,469450620,7290,7310,7310,7290,369
20241212,100000,466756450,7310,7340,7340,7310,216
20241212,095900,465173770,7350,7360,7360,7300,55
20241212,095800,464769550,7370,7340,7370,7330,2624
20241212,095700,445495390,7350,7230,7350,7230,5255
20241212,095600,407065750,7230,7230,7230,7230,4
20241212,095500,407036830,7230,7230,7230,7220,330
20241212,095400,404654190,7230,7210,7230,7210,204
20241212,095300,403183270,7230,7230,7230,7210,196
20241212,095200,401770040,7210,7230,7230,7210,63
20241212,095100,401315270,7230,7220,7230,7220,77
20241212,095000,400759270,7220,7230,7230,7220,582
20241212,094900,396557210,7230,7230,7230,7220,692
20241212,094800,391560940,7220,7220,7240,7220,270
20241212,094700,389610680,7230,7240,7240,7220,686
20241212,094600,384650960,7250,7250,7260,7250,252
20241212,094500,382823940,7260,7260,7270,7230,914
20241212,094400,376199670,7260,7250,7260,7230,355
20241212,094300,373632370,7250,7250,7250,7250,5
20241212,094200,373596120,7240,7250,7260,7240,913
20241212,094100,366982770,7250,7260,7260,7250,4
20241212,094000,366953750,7260,7260,7260,7240,454
20241212,093900,363666710,7260,7260,7260,7240,63
20241212,093800,363210490,7260,7250,7260,7250,450
20241212,093700,359944710,7250,7250,7290,7250,1041
20241212,093600,352397210,7250,7290,7290,7250,984
20241212,093500,345257940,7300,7260,7300,7260,78
20241212,093400,344690940,7260,7300,7300,7260,271
20241212,093300,342720140,7300,7290,7300,7250,15
20241212,093200,342611140,7290,7300,7300,7230,842
20241212,093100,336509130,7340,7350,7350,7300,987
20241212,093000,329302190,7330,7380,7380,7310,1931
20241212,092900,315171180,7350,7340,7400,7340,152
20241212,092800,314053030,7340,7360,7360,7340,552
20241212,092700,309996580,7410,7400,7420,7360,732
20241212,092600,304587790,7400,7440,7450,7400,1443
20241212,092500,293859480,7420,7380,7440,7340,3323
20241212,092400,269246530,7380,7370,7460,7290,3240
20241212,092300,245240140,7370,7210,7390,7210,6191
20241212,092200,200169510,7210,7210,7220,7210,2130
20241212,092100,184810270,7220,7220,7220,7210,386
20241212,092000,182023500,7220,7230,7230,7220,620
20241212,091900,177544730,7260,7250,7260,7240,399
20241212,091800,174652280,7230,7230,7240,7230,195
20241212,091700,173242390,7230,7220,7230,7220,1554
20241212,091600,162017770,7220,7230,7230,7220,366
20241212,091500,159375150,7230,7220,7230,7220,234
20241212,091400,157683350,7220,7220,7220,7210,1046
20241212,091300,150131240,7220,7260,7260,7220,1353
20241212,091200,140348810,7260,7280,7280,7260,619
20241212,091100,135850770,7250,7290,7290,7250,923
20241212,091000,129153240,7280,7280,7290,7280,683
20241212,090900,124177770,7280,7280,7280,7280,341
20241212,090800,121695290,7290,7290,7290,7290,310
20241212,090700,119435390,7290,7290,7290,7290,10
20241212,090600,119362490,7290,7250,7290,7250,1254
20241212,090500,110246390,7260,7270,7270,7260,1190
20241212,090400,101601380,7270,7280,7290,7270,2628
20241212,090300,82490640,7270,7270,7290,7260,1194
20241212,090200,73804690,7270,7250,7270,7210,1290
20241212,090100,64439040,7240,7200,7240,7190,1783
20241212,090000,51570750,7200,7210,7240,7200,7141