KissMeData/458650/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,213900,2292755850,19100,19100,19100,19100,2299
20241212,213800,2292755850,19100,19100,19100,19100,0
20241212,213700,2292755850,19100,19100,19100,19100,0
20241212,213600,2292755850,19100,19100,19100,19100,0
20241212,213500,2292755850,19100,19100,19100,19100,0
20241212,213400,2292755850,19100,19100,19100,19100,0
20241212,213300,2292755850,19100,19100,19100,19100,0
20241212,213200,2292755850,19100,19100,19100,19100,0
20241212,213100,2292755850,19100,19100,19100,19100,0
20241212,213000,2292755850,19100,19100,19100,19100,0
20241212,212900,2292755850,19100,19100,19100,19100,0
20241212,212800,2292755850,19100,19100,19100,19100,0
20241212,212700,2292755850,19100,19100,19100,19100,0
20241212,212600,2292755850,19100,19100,19100,19100,0
20241212,212500,2292755850,19100,19100,19100,19100,0
20241212,212400,2292755850,19100,19100,19100,19100,0
20241212,212300,2292755850,19100,19100,19100,19100,0
20241212,212200,2292755850,19100,19100,19100,19100,0
20241212,212100,2292755850,19100,19100,19100,19100,0
20241212,212000,2292755850,19100,19100,19100,19100,0
20241212,211900,2292755850,19100,19100,19100,19100,0
20241212,211800,2292755850,19100,19100,19100,19100,0
20241212,211700,2292755850,19100,19100,19100,19100,0
20241212,211600,2292755850,19100,19100,19100,19100,0
20241212,211500,2292755850,19100,19100,19100,19100,0
20241212,211400,2292755850,19100,19100,19100,19100,0
20241212,211300,2292755850,19100,19100,19100,19100,0
20241212,211200,2292755850,19100,19100,19100,19100,0
20241212,211100,2292755850,19100,19100,19100,19100,0
20241212,211000,2292755850,19100,19100,19100,19100,0
20241212,210900,2292755850,19100,19100,19100,19100,2299
20241212,210800,2292755850,19100,19100,19100,19100,0
20241212,210700,2292755850,19100,19100,19100,19100,0
20241212,210600,2292755850,19100,19100,19100,19100,0
20241212,210500,2292755850,19100,19100,19100,19100,0
20241212,210400,2292755850,19100,19100,19100,19100,0
20241212,210300,2292755850,19100,19100,19100,19100,0
20241212,210200,2292755850,19100,19100,19100,19100,0
20241212,210100,2292755850,19100,19100,19100,19100,0
20241212,210000,2292755850,19100,19100,19100,19100,0
20241212,205900,2292755850,19100,19100,19100,19100,0
20241212,205800,2292755850,19100,19100,19100,19100,0
20241212,205700,2292755850,19100,19100,19100,19100,0
20241212,205600,2292755850,19100,19100,19100,19100,0
20241212,205500,2292755850,19100,19100,19100,19100,0
20241212,205400,2292755850,19100,19100,19100,19100,0
20241212,205300,2292755850,19100,19100,19100,19100,0
20241212,205200,2292755850,19100,19100,19100,19100,0
20241212,205100,2292755850,19100,19100,19100,19100,0
20241212,205000,2292755850,19100,19100,19100,19100,0
20241212,204900,2292755850,19100,19100,19100,19100,0
20241212,204800,2292755850,19100,19100,19100,19100,0
20241212,204700,2292755850,19100,19100,19100,19100,0
20241212,204600,2292755850,19100,19100,19100,19100,0
20241212,204500,2292755850,19100,19100,19100,19100,0
20241212,204400,2292755850,19100,19100,19100,19100,0
20241212,204300,2292755850,19100,19100,19100,19100,0
20241212,204200,2292755850,19100,19100,19100,19100,0
20241212,204100,2292755850,19100,19100,19100,19100,0
20241212,204000,2292755850,19100,19100,19100,19100,0
20241212,203900,2292755850,19100,19100,19100,19100,2299
20241212,203800,2292755850,19100,19100,19100,19100,0
20241212,203700,2292755850,19100,19100,19100,19100,0
20241212,203600,2292755850,19100,19100,19100,19100,0
20241212,203500,2292755850,19100,19100,19100,19100,0
20241212,203400,2292755850,19100,19100,19100,19100,0
20241212,203300,2292755850,19100,19100,19100,19100,0
20241212,203200,2292755850,19100,19100,19100,19100,0
20241212,203100,2292755850,19100,19100,19100,19100,0
20241212,203000,2292755850,19100,19100,19100,19100,0
20241212,202900,2292755850,19100,19100,19100,19100,0
20241212,202800,2292755850,19100,19100,19100,19100,0
20241212,202700,2292755850,19100,19100,19100,19100,0
20241212,202600,2292755850,19100,19100,19100,19100,0
20241212,202500,2292755850,19100,19100,19100,19100,0
20241212,202400,2292755850,19100,19100,19100,19100,0
20241212,202300,2292755850,19100,19100,19100,19100,0
20241212,202200,2292755850,19100,19100,19100,19100,0
20241212,202100,2292755850,19100,19100,19100,19100,0
20241212,202000,2292755850,19100,19100,19100,19100,0
20241212,201900,2292755850,19100,19100,19100,19100,0
20241212,201800,2292755850,19100,19100,19100,19100,0
20241212,201700,2292755850,19100,19100,19100,19100,0
20241212,201600,2292755850,19100,19100,19100,19100,0
20241212,201500,2292755850,19100,19100,19100,19100,0
20241212,201400,2292755850,19100,19100,19100,19100,0
20241212,201300,2292755850,19100,19100,19100,19100,0
20241212,201200,2292755850,19100,19100,19100,19100,0
20241212,201100,2292755850,19100,19100,19100,19100,0
20241212,201000,2292755850,19100,19100,19100,19100,0
20241212,200900,2292755850,19100,19100,19100,19100,2299
20241212,200800,2292755850,19100,19100,19100,19100,0
20241212,200700,2292755850,19100,19100,19100,19100,0
20241212,200600,2292755850,19100,19100,19100,19100,0
20241212,200500,2292755850,19100,19100,19100,19100,0
20241212,200400,2292755850,19100,19100,19100,19100,0
20241212,200300,2292755850,19100,19100,19100,19100,0
20241212,200200,2292755850,19100,19100,19100,19100,0
20241212,200100,2292755850,19100,19100,19100,19100,0
20241212,200000,2292755850,19100,19100,19100,19100,0
20241212,195900,2292755850,19100,19100,19100,19100,0
20241212,195800,2292755850,19100,19100,19100,19100,0
20241212,195700,2292755850,19100,19100,19100,19100,0
20241212,195600,2292755850,19100,19100,19100,19100,0
20241212,195500,2292755850,19100,19100,19100,19100,0
20241212,195400,2292755850,19100,19100,19100,19100,0
20241212,195300,2292755850,19100,19100,19100,19100,0
20241212,195200,2292755850,19100,19100,19100,19100,0
20241212,195100,2292755850,19100,19100,19100,19100,0
20241212,195000,2292755850,19100,19100,19100,19100,0
20241212,194900,2292755850,19100,19100,19100,19100,0
20241212,194800,2292755850,19100,19100,19100,19100,0
20241212,194700,2292755850,19100,19100,19100,19100,0
20241212,194600,2292755850,19100,19100,19100,19100,0
20241212,194500,2292755850,19100,19100,19100,19100,0
20241212,194400,2292755850,19100,19100,19100,19100,0
20241212,194300,2292755850,19100,19100,19100,19100,0
20241212,194200,2292755850,19100,19100,19100,19100,0
20241212,194100,2292755850,19100,19100,19100,19100,0
20241212,194000,2292755850,19100,19100,19100,19100,0
20241212,193900,2292755850,19100,19100,19100,19100,2299
20241212,193800,2292755850,19100,19100,19100,19100,0
20241212,193700,2292755850,19100,19100,19100,19100,0
20241212,193600,2292755850,19100,19100,19100,19100,0
20241212,193500,2292755850,19100,19100,19100,19100,0
20241212,193400,2292755850,19100,19100,19100,19100,0
20241212,193300,2292755850,19100,19100,19100,19100,0
20241212,193200,2292755850,19100,19100,19100,19100,0
20241212,193100,2292755850,19100,19100,19100,19100,0
20241212,193000,2292755850,19100,19100,19100,19100,0
20241212,192900,2292755850,19100,19100,19100,19100,0
20241212,192800,2292755850,19100,19100,19100,19100,0
20241212,192700,2292755850,19100,19100,19100,19100,0
20241212,192600,2292755850,19100,19100,19100,19100,0
20241212,192500,2292755850,19100,19100,19100,19100,0
20241212,192400,2292755850,19100,19100,19100,19100,0
20241212,192300,2292755850,19100,19100,19100,19100,0
20241212,192200,2292755850,19100,19100,19100,19100,0
20241212,192100,2292755850,19100,19100,19100,19100,0
20241212,192000,2292755850,19100,19100,19100,19100,0
20241212,191900,2292755850,19100,19100,19100,19100,0
20241212,191800,2292755850,19100,19100,19100,19100,0
20241212,191700,2292755850,19100,19100,19100,19100,0
20241212,191600,2292755850,19100,19100,19100,19100,0
20241212,191500,2292755850,19100,19100,19100,19100,0
20241212,191400,2292755850,19100,19100,19100,19100,0
20241212,191300,2292755850,19100,19100,19100,19100,0
20241212,191200,2292755850,19100,19100,19100,19100,0
20241212,191100,2292755850,19100,19100,19100,19100,0
20241212,191000,2292755850,19100,19100,19100,19100,0
20241212,190900,2292755850,19100,19100,19100,19100,2299
20241212,190800,2292755850,19100,19100,19100,19100,0
20241212,190700,2292755850,19100,19100,19100,19100,0
20241212,190600,2292755850,19100,19100,19100,19100,0
20241212,190500,2292755850,19100,19100,19100,19100,0
20241212,190400,2292755850,19100,19100,19100,19100,0
20241212,190300,2292755850,19100,19100,19100,19100,0
20241212,190200,2292755850,19100,19100,19100,19100,0
20241212,190100,2292755850,19100,19100,19100,19100,0
20241212,190000,2292755850,19100,19100,19100,19100,0
20241212,185900,2292755850,19100,19100,19100,19100,0
20241212,185800,2292755850,19100,19100,19100,19100,0
20241212,185700,2292755850,19100,19100,19100,19100,0
20241212,185600,2292755850,19100,19100,19100,19100,0
20241212,185500,2292755850,19100,19100,19100,19100,0
20241212,185400,2292755850,19100,19100,19100,19100,0
20241212,185300,2292755850,19100,19100,19100,19100,0
20241212,185200,2292755850,19100,19100,19100,19100,0
20241212,185100,2292755850,19100,19100,19100,19100,0
20241212,185000,2292755850,19100,19100,19100,19100,0
20241212,184900,2292755850,19100,19100,19100,19100,0
20241212,184800,2292755850,19100,19100,19100,19100,0
20241212,184700,2292755850,19100,19100,19100,19100,0
20241212,184600,2292755850,19100,19100,19100,19100,0
20241212,184500,2292755850,19100,19100,19100,19100,0
20241212,184400,2292755850,19100,19100,19100,19100,0
20241212,184300,2292755850,19100,19100,19100,19100,0
20241212,184200,2292755850,19100,19100,19100,19100,0
20241212,184100,2292755850,19100,19100,19100,19100,0
20241212,184000,2292755850,19100,19100,19100,19100,0
20241212,183900,2292755850,19100,19100,19100,19100,2299
20241212,183800,2292755850,19100,19100,19100,19100,0
20241212,183700,2292755850,19100,19100,19100,19100,0
20241212,183600,2292755850,19100,19100,19100,19100,0
20241212,183500,2292755850,19100,19100,19100,19100,0
20241212,183400,2292755850,19100,19100,19100,19100,0
20241212,183300,2292755850,19100,19100,19100,19100,0
20241212,183200,2292755850,19100,19100,19100,19100,0
20241212,183100,2292755850,19100,19100,19100,19100,0
20241212,183000,2292755850,19100,19100,19100,19100,0
20241212,182900,2292755850,19100,19100,19100,19100,0
20241212,182800,2292755850,19100,19100,19100,19100,0
20241212,182700,2292755850,19100,19100,19100,19100,0
20241212,182600,2292755850,19100,19100,19100,19100,0
20241212,182500,2292755850,19100,19100,19100,19100,0
20241212,182400,2292755850,19100,19100,19100,19100,0
20241212,182300,2292755850,19100,19100,19100,19100,0
20241212,182200,2292755850,19100,19100,19100,19100,0
20241212,182100,2292755850,19100,19100,19100,19100,0
20241212,182000,2292755850,19100,19100,19100,19100,0
20241212,181900,2292755850,19100,19100,19100,19100,0
20241212,181800,2292755850,19100,19100,19100,19100,0
20241212,181700,2292755850,19100,19100,19100,19100,0
20241212,181600,2292755850,19100,19100,19100,19100,0
20241212,181500,2292755850,19100,19100,19100,19100,0
20241212,181400,2292755850,19100,19100,19100,19100,0
20241212,181300,2292755850,19100,19100,19100,19100,0
20241212,181200,2292755850,19100,19100,19100,19100,0
20241212,181100,2292755850,19100,19100,19100,19100,0
20241212,181000,2292755850,19100,19100,19100,19100,0
20241212,180900,2292755850,19100,19100,19100,19100,2299
20241212,180800,2292755850,19100,19100,19100,19100,0
20241212,180700,2292755850,19100,19100,19100,19100,0
20241212,180600,2292755850,19100,19100,19100,19100,0
20241212,180500,2292755850,19100,19100,19100,19100,0
20241212,180400,2292755850,19100,19100,19100,19100,0
20241212,180300,2292755850,19100,19100,19100,19100,0
20241212,180200,2292755850,19100,19100,19100,19100,0
20241212,180100,2292755850,19100,19100,19100,19100,0
20241212,180000,2292755850,19100,19100,19100,19100,0
20241212,175900,2292755850,19100,19100,19100,19100,0
20241212,175800,2292755850,19100,19100,19100,19100,0
20241212,175700,2292755850,19100,19100,19100,19100,0
20241212,175600,2292755850,19100,19100,19100,19100,0
20241212,175500,2292755850,19100,19100,19100,19100,0
20241212,175400,2292755850,19100,19100,19100,19100,0
20241212,175300,2292755850,19100,19100,19100,19100,0
20241212,175200,2292755850,19100,19100,19100,19100,0
20241212,175100,2292755850,19100,19100,19100,19100,0
20241212,175000,2292755850,19100,19100,19100,19100,0
20241212,174900,2292755850,19100,19100,19100,19100,0
20241212,174800,2292755850,19100,19100,19100,19100,0
20241212,174700,2292755850,19100,19100,19100,19100,0
20241212,174600,2292755850,19100,19100,19100,19100,0
20241212,174500,2292755850,19100,19100,19100,19100,0
20241212,174400,2292755850,19100,19100,19100,19100,0
20241212,174300,2292755850,19100,19100,19100,19100,0
20241212,174200,2292755850,19100,19100,19100,19100,0
20241212,174100,2292755850,19100,19100,19100,19100,0
20241212,174000,2292755850,19100,19100,19100,19100,0
20241212,173900,2292755850,19100,19100,19100,19100,2299
20241212,173800,2292755850,19100,19100,19100,19100,0
20241212,173700,2292755850,19100,19100,19100,19100,0
20241212,173600,2292755850,19100,19100,19100,19100,0
20241212,173500,2292755850,19100,19100,19100,19100,0
20241212,173400,2292755850,19100,19100,19100,19100,0
20241212,173300,2292755850,19100,19100,19100,19100,0
20241212,173200,2292755850,19100,19100,19100,19100,0
20241212,173100,2292755850,19100,19100,19100,19100,0
20241212,173000,2292755850,19100,19100,19100,19100,0
20241212,172900,2292755850,19100,19100,19100,19100,0
20241212,172800,2292755850,19100,19100,19100,19100,0
20241212,172700,2292755850,19100,19100,19100,19100,0
20241212,172600,2292755850,19100,19100,19100,19100,0
20241212,172500,2292755850,19100,19100,19100,19100,0
20241212,172400,2292755850,19100,19100,19100,19100,0
20241212,172300,2292755850,19100,19100,19100,19100,0
20241212,172200,2292755850,19100,19100,19100,19100,0
20241212,172100,2292755850,19100,19100,19100,19100,0
20241212,172000,2292755850,19100,19100,19100,19100,0
20241212,171900,2292755850,19100,19100,19100,19100,0
20241212,171800,2292755850,19100,19100,19100,19100,0
20241212,171700,2292755850,19100,19100,19100,19100,0
20241212,171600,2292755850,19100,19100,19100,19100,0
20241212,171500,2292755850,19100,19100,19100,19100,0
20241212,171400,2292755850,19100,19100,19100,19100,0
20241212,171300,2292755850,19100,19100,19100,19100,0
20241212,171200,2292755850,19100,19100,19100,19100,0
20241212,171100,2292755850,19100,19100,19100,19100,0
20241212,171000,2292755850,19100,19100,19100,19100,0
20241212,170900,2292755850,19100,19100,19100,19100,2299
20241212,170800,2292755850,19100,19100,19100,19100,0
20241212,170700,2292755850,19100,19100,19100,19100,0
20241212,170600,2292755850,19100,19100,19100,19100,0
20241212,170500,2292755850,19100,19100,19100,19100,0
20241212,170400,2292755850,19100,19100,19100,19100,0
20241212,170300,2292755850,19100,19100,19100,19100,0
20241212,170200,2292755850,19100,19100,19100,19100,0
20241212,170100,2292755850,19100,19100,19100,19100,0
20241212,170000,2292755850,19100,19100,19100,19100,0
20241212,165900,2292755850,19100,19100,19100,19100,0
20241212,165800,2292755850,19100,19100,19100,19100,0
20241212,165700,2292755850,19100,19100,19100,19100,0
20241212,165600,2292755850,19100,19100,19100,19100,0
20241212,165500,2292755850,19100,19100,19100,19100,0
20241212,165400,2292755850,19100,19100,19100,19100,0
20241212,165300,2292755850,19100,19100,19100,19100,0
20241212,165200,2292755850,19100,19100,19100,19100,0
20241212,165100,2292755850,19100,19100,19100,19100,0
20241212,165000,2292755850,19100,19100,19100,19100,0
20241212,164900,2292755850,19100,19100,19100,19100,0
20241212,164800,2292755850,19100,19100,19100,19100,0
20241212,164700,2292755850,19100,19100,19100,19100,0
20241212,164600,2292755850,19100,19100,19100,19100,0
20241212,164500,2292755850,19100,19100,19100,19100,0
20241212,164400,2292755850,19100,19100,19100,19100,0
20241212,164300,2292755850,19100,19100,19100,19100,0
20241212,164200,2292755850,19100,19100,19100,19100,0
20241212,164100,2292755850,19100,19100,19100,19100,0
20241212,164000,2292755850,19100,19100,19100,19100,0
20241212,163900,2292755850,19100,19100,19100,19100,2299
20241212,163800,2292755850,19100,19100,19100,19100,0
20241212,163700,2292755850,19100,19100,19100,19100,0
20241212,163600,2292755850,19100,19100,19100,19100,0
20241212,163500,2292755850,19100,19100,19100,19100,0
20241212,163400,2292755850,19100,19100,19100,19100,0
20241212,163300,2292755850,19100,19100,19100,19100,0
20241212,163200,2292755850,19100,19100,19100,19100,0
20241212,163100,2292755850,19100,19100,19100,19100,0
20241212,163000,2292755850,19100,19100,19100,19100,0
20241212,162900,2292755850,19100,19100,19100,19100,0
20241212,162800,2292755850,19100,19100,19100,19100,0
20241212,162700,2292755850,19100,19100,19100,19100,0
20241212,162600,2292755850,19100,19100,19100,19100,0
20241212,162500,2292755850,19100,19100,19100,19100,0
20241212,162400,2292755850,19100,19100,19100,19100,0
20241212,162300,2292755850,19100,19100,19100,19100,0
20241212,162200,2292755850,19100,19100,19100,19100,0
20241212,162100,2292755850,19100,19100,19100,19100,0
20241212,162000,2292755850,19100,19100,19100,19100,0
20241212,161900,2292755850,19100,19100,19100,19100,0
20241212,161800,2292755850,19100,19100,19100,19100,0
20241212,161700,2292755850,19100,19100,19100,19100,0
20241212,161600,2292755850,19100,19100,19100,19100,0
20241212,161500,2292755850,19100,19100,19100,19100,0
20241212,161400,2292755850,19100,19100,19100,19100,0
20241212,161300,2292755850,19100,19100,19100,19100,0
20241212,161200,2292755850,19100,19100,19100,19100,0
20241212,161100,2292755850,19100,19100,19100,19100,0
20241212,161000,2292755850,19100,19100,19100,19100,0
20241212,160900,2292755850,19100,19100,19100,19100,2299
20241212,160800,2292755850,19100,19100,19100,19100,0
20241212,160700,2292755850,19100,19100,19100,19100,0
20241212,160600,2292755850,19100,19100,19100,19100,0
20241212,160500,2292755850,19100,19100,19100,19100,0
20241212,160400,2292755850,19100,19100,19100,19100,0
20241212,160300,2292755850,19100,19100,19100,19100,0
20241212,160200,2292755850,19100,19100,19100,19100,0
20241212,160100,2292755850,19100,19100,19100,19100,0
20241212,160000,2292755850,19100,19100,19100,19100,0
20241212,155900,2292755850,19100,19100,19100,19100,0
20241212,155800,2292755850,19100,19100,19100,19100,0
20241212,155700,2292755850,19100,19100,19100,19100,0
20241212,155600,2292755850,19100,19100,19100,19100,0
20241212,155500,2292755850,19100,19100,19100,19100,0
20241212,155400,2292755850,19100,19100,19100,19100,0
20241212,155300,2292755850,19100,19100,19100,19100,0
20241212,155200,2292755850,19100,19100,19100,19100,0
20241212,155100,2292755850,19100,19100,19100,19100,0
20241212,155000,2292755850,19100,19100,19100,19100,0
20241212,154900,2292755850,19100,19100,19100,19100,0
20241212,154800,2292755850,19100,19100,19100,19100,0
20241212,154700,2292755850,19100,19100,19100,19100,0
20241212,154600,2292755850,19100,19100,19100,19100,0
20241212,154500,2292755850,19100,19100,19100,19100,0
20241212,154400,2292755850,19100,19100,19100,19100,0
20241212,154300,2292755850,19100,19100,19100,19100,0
20241212,154200,2292755850,19100,19100,19100,19100,0
20241212,154100,2292755850,19100,19100,19100,19100,0
20241212,154000,2292755850,19100,19100,19100,19100,0
20241212,153900,2292755850,19100,19100,19100,19100,2299
20241212,153800,2292755850,19100,19100,19100,19100,0
20241212,153700,2292755850,19100,19100,19100,19100,0
20241212,153600,2292755850,19100,19100,19100,19100,0
20241212,153500,2292755850,19100,19100,19100,19100,0
20241212,153400,2292755850,19100,19100,19100,19100,0
20241212,153300,2292755850,19100,19100,19100,19100,0
20241212,153200,2292755850,19100,19100,19100,19100,0
20241212,153100,2292755850,19100,19100,19100,19100,0
20241212,153000,2292755850,19100,19100,19100,19100,2299
20241212,152900,2248844950,19100,19100,19100,19100,0
20241212,152800,2248844950,19100,19100,19100,19100,0
20241212,152700,2248844950,19100,19100,19100,19100,0
20241212,152600,2248844950,19100,19100,19100,19100,0
20241212,152500,2248844950,19100,19100,19100,19100,0
20241212,152400,2248844950,19100,19100,19100,19100,0
20241212,152300,2248844950,19100,19100,19100,19100,0
20241212,152200,2248844950,19100,19100,19100,19100,0
20241212,152100,2248844950,19100,19100,19100,19100,0
20241212,152000,2248844950,19100,19100,19100,19100,0
20241212,151900,2248844950,19100,19140,19140,19100,586
20241212,151800,2237650730,19130,19120,19130,19120,42
20241212,151700,2236847670,19130,19110,19140,19110,243
20241212,151600,2232200780,19110,19110,19120,19110,154
20241212,151500,2229257540,19110,19100,19110,19100,526
20241212,151400,2219207690,19100,19150,19150,19100,489
20241212,151300,2209859810,19150,19140,19150,19140,188
20241212,151200,2206259920,19150,19150,19150,19150,240
20241212,151100,2201663920,19150,19080,19150,19080,1167
20241212,151000,2179370180,19080,19020,19090,19020,210
20241212,150900,2175369890,19020,19100,19110,19020,522
20241212,150800,2165414420,19110,19120,19130,19110,284
20241212,150700,2159984840,19120,19120,19120,19110,158
20241212,150600,2156964560,19110,19120,19130,19110,958
20241212,150500,2138649250,19140,19140,19150,19110,566
20241212,150400,2127825300,19140,19080,19160,19080,1553
20241212,150300,2098094780,19150,19020,19190,19020,2529
20241212,150200,2049711200,19070,18990,19070,18990,550
20241212,150100,2039244450,19060,19010,19060,19010,76
20241212,150000,2037797530,19010,18970,19060,18970,955
20241212,145900,2019651060,18960,18870,18960,18840,834
20241212,145800,2003880280,18880,18890,18890,18840,159
20241212,145700,2000881410,18900,18940,18940,18900,17
20241212,145600,2000560070,18840,18900,18940,18840,1773
20241212,145500,1967123380,18840,18930,18930,18840,286
20241212,145400,1961727700,18940,18850,18940,18850,1491
20241212,145300,1933597740,18840,18840,18840,18840,10
20241212,145200,1933409340,18840,18790,18840,18780,504
20241212,145100,1923928000,18780,18780,18780,18780,6
20241212,145000,1923815320,18880,18830,18880,18830,148
20241212,144900,1921023490,18780,18830,18830,18780,16
20241212,144800,1920722450,18820,18820,18820,18820,70
20241212,144700,1919405050,18820,18850,18850,18820,217
20241212,144600,1915318740,18850,18850,18850,18850,201
20241212,144500,1911529890,18850,18820,18850,18820,432
20241212,144400,1903395530,18820,18810,18820,18810,111
20241212,144300,1901307510,18770,18810,18810,18770,70
20241212,144200,1899993570,18770,18770,18770,18770,46
20241212,144100,1899130150,18770,18810,18810,18770,21
20241212,144000,1898735840,18820,18780,18820,18780,405
20241212,143900,1891122070,18780,18780,18780,18780,0
20241212,143800,1891122070,18780,18770,18780,18770,36
20241212,143700,1890446340,18770,18770,18770,18770,43
20241212,143600,1889639230,18770,18780,18780,18770,61
20241212,143500,1888494210,18780,18800,18800,18780,26
20241212,143400,1888005490,18800,18830,18830,18800,6
20241212,143300,1887892540,18830,18830,18830,18830,82
20241212,143200,1886348480,18830,18810,18840,18810,370
20241212,143100,1879388250,18840,18810,18840,18810,185
20241212,143000,1875907350,18790,18800,18800,18790,45
20241212,142900,1875061500,18870,18750,18870,18740,175
20241212,142800,1871780280,18750,18750,18750,18750,0
20241212,142700,1871780280,18750,18750,18750,18750,26
20241212,142600,1871292780,18750,18880,18880,18750,243
20241212,142500,1866721840,18880,18850,18880,18850,626
20241212,142400,1854920420,18850,18800,18870,18800,595
20241212,142300,1843706060,18800,18750,18800,18750,302
20241212,142200,1838031550,18750,18750,18750,18750,22
20241212,142100,1837619050,18750,18760,18760,18750,48
20241212,142000,1836718950,18750,18750,18750,18750,0
20241212,141900,1836718950,18750,18750,18750,18750,0
20241212,141800,1836718950,18750,18750,18750,18750,10
20241212,141700,1836531450,18750,18740,18750,18740,2
20241212,141600,1836493960,18750,18750,18750,18750,1
20241212,141500,1836475210,18720,18720,18720,18720,0
20241212,141400,1836475210,18720,18730,18730,18720,287
20241212,141300,1831100820,18740,18740,18740,18740,1
20241212,141200,1831082080,18730,18750,18750,18730,228
20241212,141100,1826808240,18760,18770,18780,18760,236
20241212,141000,1822379660,18780,18780,18780,18770,161
20241212,140900,1819356770,18780,18770,18780,18770,159
20241212,140800,1816372020,18780,18770,18780,18770,59
20241212,140700,1815264580,18780,18790,18790,18780,17
20241212,140600,1814945310,18780,18780,18780,18780,35
20241212,140500,1814288010,18750,18740,18750,18740,21
20241212,140400,1813894330,18740,18730,18740,18730,37
20241212,140300,1813201310,18740,18720,18740,18710,16
20241212,140200,1812901730,18710,18710,18710,18710,1
20241212,140100,1812883020,18710,18720,18720,18710,30
20241212,140000,1812321660,18740,18740,18740,18740,0
20241212,135900,1812321660,18740,18740,18740,18740,0
20241212,135800,1812321660,18740,18740,18740,18740,67
20241212,135700,1811066080,18740,18740,18740,18740,1
20241212,135600,1811047340,18670,18670,18670,18670,1
20241212,135500,1811028670,18670,18670,18670,18670,0
20241212,135400,1811028670,18670,18670,18670,18670,0
20241212,135300,1811028670,18670,18670,18670,18670,0
20241212,135200,1811028670,18670,18670,18670,18670,0
20241212,135100,1811028670,18670,18670,18670,18670,259
20241212,135000,1806193140,18740,18740,18740,18740,10
20241212,134900,1806005740,18740,18670,18740,18670,573
20241212,134800,1795290410,18670,18660,18670,18660,37
20241212,134700,1794599970,18660,18660,18660,18660,41
20241212,134600,1793834910,18660,18670,18670,18660,34
20241212,134500,1793200340,18680,18650,18680,18650,44
20241212,134400,1792379510,18650,18650,18650,18650,45
20241212,134300,1791540260,18650,18640,18650,18640,57
20241212,134200,1790477710,18650,18640,18650,18640,5
20241212,134100,1790384490,18650,18650,18650,18640,219
20241212,134000,1786302140,18650,18640,18650,18640,10
20241212,133900,1786115730,18640,18640,18640,18640,27
20241212,133800,1785612450,18630,18630,18630,18630,14
20241212,133700,1785351630,18640,18630,18640,18630,28
20241212,133600,1784829720,18640,18650,18650,18640,46
20241212,133500,1783972180,18640,18640,18640,18640,0
20241212,133400,1783972180,18640,18640,18640,18640,1
20241212,133300,1783953540,18630,18640,18640,18630,109
20241212,133200,1781921880,18640,18640,18640,18640,0
20241212,133100,1781921880,18640,18640,18640,18640,1
20241212,133000,1781903240,18650,18650,18650,18650,15
20241212,132900,1781623490,18650,18650,18650,18650,0
20241212,132800,1781623490,18650,18650,18650,18650,67
20241212,132700,1780373940,18610,18600,18610,18600,30
20241212,132600,1779815650,18600,18600,18600,18600,1
20241212,132500,1779797050,18610,18610,18610,18610,1
20241212,132400,1779778440,18600,18600,18600,18600,1
20241212,132300,1779759840,18600,18600,18600,18600,49
20241212,132200,1778848440,18600,18600,18600,18600,50
20241212,132100,1777918440,18600,18600,18600,18600,72
20241212,132000,1776579240,18600,18620,18620,18600,362
20241212,131900,1769842550,18630,18630,18630,18630,0
20241212,131800,1769842550,18630,18630,18630,18630,0
20241212,131700,1769842550,18630,18630,18630,18630,0
20241212,131600,1769842550,18630,18630,18630,18630,5
20241212,131500,1769749400,18630,18630,18630,18630,121
20241212,131400,1767495170,18630,18650,18650,18630,107
20241212,131300,1765501250,18650,18650,18650,18650,5
20241212,131200,1765408000,18650,18650,18650,18650,0
20241212,131100,1765408000,18650,18650,18650,18650,30
20241212,131000,1764848500,18650,18650,18650,18650,3
20241212,130900,1764792550,18660,18660,18660,18660,64
20241212,130800,1763598310,18690,18690,18690,18690,0
20241212,130700,1763598310,18690,18690,18690,18690,0
20241212,130600,1763598310,18690,18690,18690,18690,0
20241212,130500,1763598310,18690,18690,18690,18690,0
20241212,130400,1763598310,18690,18690,18690,18690,12
20241212,130300,1763374030,18690,18700,18700,18690,8
20241212,130200,1763224480,18700,18700,18700,18700,505
20241212,130100,1753780980,18660,18660,18660,18660,0
20241212,130000,1753780980,18660,18680,18680,18660,53
20241212,125900,1752791240,18660,18670,18670,18660,57
20241212,125800,1751727570,18680,18680,18680,18680,2
20241212,125700,1751690210,18680,18680,18680,18680,7
20241212,125600,1751559450,18680,18680,18680,18680,16
20241212,125500,1751260570,18680,18710,18710,18680,13
20241212,125400,1751017590,18710,18700,18710,18700,322
20241212,125300,1744993960,18650,18670,18670,18650,97
20241212,125200,1743183370,18660,18660,18660,18660,41
20241212,125100,1742418310,18660,18670,18670,18660,399
20241212,125000,1734969020,18670,18670,18670,18670,150
20241212,124900,1732168520,18670,18680,18680,18670,4
20241212,124800,1732093810,18700,18700,18700,18700,1
20241212,124700,1732075110,18680,18700,18700,18680,3
20241212,124600,1732019030,18700,18700,18700,18690,5
20241212,124500,1731925550,18700,18660,18700,18660,21
20241212,124400,1731533650,18680,18680,18680,18680,0
20241212,124300,1731533650,18680,18680,18680,18680,0
20241212,124200,1731533650,18680,18690,18690,18680,282
20241212,124100,1726265300,18690,18680,18690,18680,15
20241212,124000,1725985040,18680,18680,18680,18680,0
20241212,123900,1725985040,18680,18680,18680,18680,0
20241212,123800,1725985040,18680,18680,18680,18680,0
20241212,123700,1725985040,18680,18680,18680,18680,0
20241212,123600,1725985040,18680,18680,18680,18680,44
20241212,123500,1725163120,18610,18620,18620,18610,93
20241212,123400,1723432380,18620,18620,18620,18620,1
20241212,123300,1723413760,18600,18600,18600,18600,0
20241212,123200,1723413760,18600,18610,18610,18600,1501
20241212,123100,1695495050,18610,18610,18610,18610,5
20241212,123000,1695402000,18600,18610,18610,18600,214
20241212,122900,1691419980,18610,18610,18610,18610,0
20241212,122800,1691419980,18610,18620,18640,18610,656
20241212,122700,1679204610,18640,18640,18640,18640,2
20241212,122600,1679167330,18620,18690,18690,18620,201
20241212,122500,1675424380,18690,18690,18690,18690,0
20241212,122400,1675424380,18690,18700,18700,18690,205
20241212,122300,1671592430,18700,18700,18700,18700,0
20241212,122200,1671592430,18700,18690,18700,18690,430
20241212,122100,1663554800,18640,18640,18640,18640,0
20241212,122000,1663554800,18640,18640,18640,18640,307
20241212,121900,1657832320,18630,18630,18630,18630,0
20241212,121800,1657832320,18630,18630,18630,18630,2
20241212,121700,1657795060,18630,18620,18630,18620,3838
20241212,121600,1586293270,18700,18700,18700,18700,3
20241212,121500,1586237170,18620,18660,18660,18620,119
20241212,121400,1584021170,18700,18700,18700,18700,0
20241212,121300,1584021170,18700,18700,18700,18700,100
20241212,121200,1582151170,18700,18700,18700,18700,0
20241212,121100,1582151170,18700,18630,18700,18620,51
20241212,121000,1581201270,18630,18630,18630,18630,0
20241212,120900,1581201270,18630,18630,18630,18630,151
20241212,120800,1578388140,18620,18740,18740,18620,263
20241212,120700,1573490640,18730,18710,18730,18710,200
20241212,120600,1569745100,18620,18610,18730,18610,214
20241212,120500,1565755840,18730,18620,18730,18610,400
20241212,120400,1558275790,18710,18650,18710,18600,802
20241212,120300,1543350050,18650,18670,18670,18640,2079
20241212,120200,1504576140,18670,18680,18680,18670,226
20241212,120100,1500356070,18680,18700,18700,18680,103
20241212,120000,1498430920,18690,18690,18690,18690,0
20241212,115900,1498430920,18690,18780,18780,18690,42
20241212,115800,1497642310,18690,18710,18710,18690,250
20241212,115700,1492968670,18720,18720,18720,18720,50
20241212,115600,1492032670,18710,18710,18710,18710,229
20241212,115500,1487748080,18690,18710,18710,18690,36
20241212,115400,1487074980,18710,18710,18710,18710,0
20241212,115300,1487074980,18710,18720,18790,18710,164
20241212,115200,1484005430,18800,18850,18850,18800,51
20241212,115100,1483046080,18890,18890,18890,18890,0
20241212,115000,1483046080,18890,18890,18890,18890,0
20241212,114900,1483046080,18890,18720,18890,18690,468
20241212,114800,1474261740,18760,18750,18760,18750,7
20241212,114700,1474130440,18760,18760,18760,18760,0
20241212,114600,1474130440,18760,18760,18760,18760,2
20241212,114500,1474092920,18680,18680,18680,18680,0
20241212,114400,1474092920,18680,18740,18740,18680,636
20241212,114300,1462211690,18750,18750,18750,18750,250
20241212,114200,1457524190,18750,18720,18750,18720,500
20241212,114100,1448150210,18680,18710,18710,18680,91
20241212,114000,1446450260,18700,18690,18700,18680,57
20241212,113900,1445385320,18690,18730,18730,18690,352
20241212,113800,1438802980,18730,18730,18730,18720,24
20241212,113700,1438353640,18730,18750,18750,18720,50
20241212,113600,1437416930,18760,18770,18770,18750,44
20241212,113500,1436591480,18780,18780,18800,18780,13
20241212,113400,1436347280,18800,18710,18800,18710,466
20241212,113300,1427627560,18720,18730,18730,18720,195
20241212,113200,1423975660,18730,18800,18800,18730,558
20241212,113100,1413495940,18790,18800,18800,18790,186
20241212,113000,1410000660,18800,18800,18800,18800,5
20241212,112900,1409906660,18800,18810,18810,18800,120
20241212,112800,1407649560,18800,18800,18800,18800,0
20241212,112700,1407649560,18800,18800,18800,18800,0
20241212,112600,1407649560,18800,18800,18800,18800,1
20241212,112500,1407630760,18800,18800,18800,18800,53
20241212,112400,1406634360,18800,18800,18800,18800,20
20241212,112300,1406258360,18840,18840,18840,18840,203
20241212,112200,1402433840,18840,18840,18840,18840,1
20241212,112100,1402415000,18840,18840,18840,18840,0
20241212,112000,1402415000,18840,18840,18840,18840,200
20241212,111900,1398647000,18790,18850,18850,18790,4
20241212,111800,1398571660,18850,18800,18850,18780,216
20241212,111700,1394503700,18790,18790,18790,18790,16
20241212,111600,1394203060,18800,18760,18800,18760,15
20241212,111500,1393921260,18760,18760,18760,18760,2
20241212,111400,1393883740,18760,18760,18760,18760,117
20241212,111300,1391688820,18760,18790,18790,18760,79
20241212,111200,1390206480,18750,18760,18760,18750,60
20241212,111100,1389080930,18850,18830,18870,18830,100
20241212,111000,1387194990,18760,18690,18760,18690,63
20241212,110900,1386014230,18690,18770,18770,18690,691
20241212,110800,1373078740,18770,18810,18810,18770,133
20241212,110700,1370580100,18810,18810,18820,18810,95
20241212,110600,1368792750,18820,18820,18820,18820,0
20241212,110500,1368792750,18820,18820,18820,18820,70
20241212,110400,1367475350,18800,18850,18850,18790,1107
20241212,110300,1346645460,18860,18870,18870,18860,70
20241212,110200,1345325200,18870,18870,18870,18870,0
20241212,110100,1345325200,18870,18870,18870,18870,193
20241212,110000,1341683290,18880,18880,18880,18880,30
20241212,105900,1341116890,18870,18870,18870,18870,0
20241212,105800,1341116890,18870,18870,18870,18870,0
20241212,105700,1341116890,18870,18870,18870,18870,0
20241212,105600,1341116890,18870,18870,18870,18870,7
20241212,105500,1340984800,18870,18880,18880,18870,133
20241212,105400,1338474700,18880,18880,18880,18880,0
20241212,105300,1338474700,18880,18880,18880,18880,10
20241212,105200,1338285900,18880,18890,18920,18880,71
20241212,105100,1336945020,18880,18880,18880,18880,115
20241212,105000,1334773820,18880,18880,18880,18880,1
20241212,104900,1334754940,18880,18880,18880,18880,25
20241212,104800,1334282940,18880,18900,18900,18880,304
20241212,104700,1328539420,18900,18900,18900,18900,60
20241212,104600,1327405420,18900,18900,18900,18900,40
20241212,104500,1326649420,18930,18930,18930,18930,0
20241212,104400,1326649420,18930,18890,18930,18890,126
20241212,104300,1324269240,18890,18890,18890,18890,192
20241212,104200,1320642360,18890,18890,18890,18870,138
20241212,104100,1318037330,18890,18920,18920,18890,7
20241212,104000,1317904920,18890,18870,18910,18870,115
20241212,103900,1315732370,18890,18890,18890,18890,11
20241212,103800,1315524580,18870,18860,18870,18860,159
20241212,103700,1312524360,18870,18870,18870,18860,387
20241212,103600,1305223100,18860,18860,18860,18860,0
20241212,103500,1305223100,18860,18860,18860,18860,257
20241212,103400,1300376080,18860,18860,18860,18860,155
20241212,103300,1297452780,18890,18890,18890,18890,50
20241212,103200,1296508280,18890,18890,18890,18890,7
20241212,103100,1296376050,18890,18890,18890,18890,12
20241212,103000,1296149370,18850,18850,18850,18850,1
20241212,102900,1296130520,18850,18790,18850,18790,115
20241212,102800,1293968480,18780,18780,18780,18780,0
20241212,102700,1293968480,18780,18780,18780,18780,0
20241212,102600,1293968480,18780,18780,18780,18780,106
20241212,102500,1291977800,18780,18710,18780,18680,284
20241212,102400,1286671100,18750,18750,18750,18750,43
20241212,102300,1285864850,18690,18690,18700,18680,44
20241212,102200,1285042600,18750,18720,18750,18690,306
20241212,102100,1279318070,18720,18730,18730,18720,77
20241212,102000,1277876240,18740,18750,18750,18740,30
20241212,101900,1277313950,18750,18790,18790,18750,219
20241212,101800,1273205450,18800,18800,18800,18800,146
20241212,101700,1270460650,18780,18800,18850,18780,107
20241212,101600,1268449670,18790,18820,18820,18790,624
20241212,101500,1256717160,18810,18820,18830,18810,174
20241212,101400,1253442070,18830,18840,18840,18830,97
20241212,101300,1251614990,18850,18850,18850,18850,2
20241212,101200,1251577290,18850,18850,18890,18850,451
20241212,101100,1243075900,18880,18880,18890,18880,30
20241212,101000,1242509480,18880,18880,18880,18850,83
20241212,100900,1240944380,18880,18840,18880,18840,250
20241212,100800,1236226380,18880,18880,18880,18880,1
20241212,100700,1236207500,18850,18830,18880,18830,115
20241212,100600,1234039620,18840,18850,18880,18840,30
20241212,100500,1233474020,18840,18860,18870,18800,43
20241212,100400,1232664160,18870,18840,18870,18840,938
20241212,100300,1214981870,18800,18800,18800,18800,0
20241212,100200,1214981870,18800,18840,18840,18800,31
20241212,100100,1214398770,18840,18830,18840,18830,3
20241212,100000,1214342260,18820,18820,18820,18820,0
20241212,095900,1214342260,18820,18820,18820,18820,0
20241212,095800,1214342260,18820,18820,18820,18820,0
20241212,095700,1214342260,18820,18810,18820,18810,5
20241212,095600,1214248190,18760,18760,18760,18760,255
20241212,095500,1209464390,18760,18760,18760,18720,349
20241212,095400,1202920160,18760,18760,18760,18750,631
20241212,095300,1191085910,18760,18880,18880,18760,1663
20241212,095200,1159825860,18880,18900,18900,18880,28
20241212,095100,1159296880,18920,18920,18920,18920,1
20241212,095000,1159277960,18960,18960,18960,18960,3
20241212,094900,1159221080,18870,18870,18870,18870,5
20241212,094800,1159126730,18870,18870,18870,18870,102
20241212,094700,1157201990,18850,18820,18850,18810,481
20241212,094600,1148149730,18810,18820,18820,18810,459
20241212,094500,1139511830,18840,19000,19000,18810,10256
20241212,094400,946137110,18880,19000,19000,18880,966
20241212,094300,927846790,19000,18940,19000,18940,76
20241212,094200,926407120,18940,18970,18970,18940,233
20241212,094100,921991900,18970,18950,18970,18940,227
20241212,094000,917689540,18950,18960,18960,18950,634
20241212,093900,905668980,18960,18970,18970,18960,325
20241212,093800,899504430,18970,19000,19000,18970,99
20241212,093700,897624700,19030,19040,19040,19030,10
20241212,093600,897434390,18970,19000,19000,18870,7369
20241212,093500,758136620,19000,19030,19030,19000,356
20241212,093400,751365350,19030,19050,19050,19030,763
20241212,093300,736838340,19050,19120,19120,19040,488
20241212,093200,727535650,19110,19120,19120,19110,19
20241212,093100,727172390,19120,19130,19130,19120,552
20241212,093000,716612830,19130,19110,19200,19110,220
20241212,092900,712403100,19110,19050,19110,19050,342
20241212,092800,705876200,19050,19050,19050,19050,81
20241212,092700,704333150,19050,19040,19050,19030,44
20241212,092600,703495590,19030,19110,19110,19030,887
20241212,092500,686583200,19090,19100,19110,19090,263
20241212,092400,681562130,19100,19080,19100,19080,163
20241212,092300,678450220,19080,19050,19080,19050,495
20241212,092200,669016360,19080,19090,19090,19080,120
20241212,092100,666725760,19110,18990,19110,18990,1106
20241212,092000,645670140,19030,19120,19120,18990,2107
20241212,091900,605526080,19120,19180,19180,19110,421
20241212,091800,597467470,19190,19300,19300,19190,1893
20241212,091700,561064950,19260,19320,19350,19260,1632
20241212,091600,529513020,19330,19210,19330,19200,2244
20241212,091500,486281700,19210,19230,19230,19140,282
20241212,091400,480867600,19230,19200,19250,19120,3557
20241212,091300,412539320,19230,19060,19230,19050,3197
20241212,091200,351318900,19060,19010,19060,18990,837
20241212,091100,335393720,19010,19030,19050,19000,378
20241212,091000,328201420,19020,19030,19050,19020,413
20241212,090900,320344140,19060,19070,19090,19060,943
20241212,090800,302368260,19100,19050,19120,19030,5411
20241212,090700,199212380,19040,19050,19060,18990,1371
20241212,090600,173129690,19060,18830,19070,18830,3559
20241212,090500,105621880,18820,18800,18820,18800,980
20241212,090400,87187940,18800,18770,18810,18770,310
20241212,090300,81360970,18780,18740,18790,18680,506
20241212,090200,71874960,18740,18780,18800,18740,625
20241212,090100,60138100,18720,18710,18730,18710,531
20241212,090000,50197790,18660,18800,18800,18660,2675