KissMeData/042000/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,192300,93773428850,36600,36600,36600,36600,545615
20241212,192200,93773428850,36600,36600,36600,36600,0
20241212,192100,93773428850,36600,36600,36600,36600,0
20241212,192000,93773428850,36600,36600,36600,36600,0
20241212,191900,93773428850,36600,36600,36600,36600,0
20241212,191800,93773428850,36600,36600,36600,36600,0
20241212,191700,93773428850,36600,36600,36600,36600,0
20241212,191600,93773428850,36600,36600,36600,36600,0
20241212,191500,93773428850,36600,36600,36600,36600,0
20241212,191400,93773428850,36600,36600,36600,36600,0
20241212,191300,93773428850,36600,36600,36600,36600,0
20241212,191200,93773428850,36600,36600,36600,36600,0
20241212,191100,93773428850,36600,36600,36600,36600,0
20241212,191000,93773428850,36600,36600,36600,36600,0
20241212,190900,93773428850,36600,36600,36600,36600,0
20241212,190800,93773428850,36600,36600,36600,36600,0
20241212,190700,93773428850,36600,36600,36600,36600,0
20241212,190600,93773428850,36600,36600,36600,36600,0
20241212,190500,93773428850,36600,36600,36600,36600,0
20241212,190400,93773428850,36600,36600,36600,36600,0
20241212,190300,93773428850,36600,36600,36600,36600,0
20241212,190200,93773428850,36600,36600,36600,36600,0
20241212,190100,93773428850,36600,36600,36600,36600,0
20241212,190000,93773428850,36600,36600,36600,36600,0
20241212,185900,93773428850,36600,36600,36600,36600,0
20241212,185800,93773428850,36600,36600,36600,36600,0
20241212,185700,93773428850,36600,36600,36600,36600,0
20241212,185600,93773428850,36600,36600,36600,36600,0
20241212,185500,93773428850,36600,36600,36600,36600,0
20241212,185400,93773428850,36600,36600,36600,36600,0
20241212,185300,93773428850,36600,36600,36600,36600,545615
20241212,185200,93773428850,36600,36600,36600,36600,0
20241212,185100,93773428850,36600,36600,36600,36600,0
20241212,185000,93773428850,36600,36600,36600,36600,0
20241212,184900,93773428850,36600,36600,36600,36600,0
20241212,184800,93773428850,36600,36600,36600,36600,0
20241212,184700,93773428850,36600,36600,36600,36600,0
20241212,184600,93773428850,36600,36600,36600,36600,0
20241212,184500,93773428850,36600,36600,36600,36600,0
20241212,184400,93773428850,36600,36600,36600,36600,0
20241212,184300,93773428850,36600,36600,36600,36600,0
20241212,184200,93773428850,36600,36600,36600,36600,0
20241212,184100,93773428850,36600,36600,36600,36600,0
20241212,184000,93773428850,36600,36600,36600,36600,0
20241212,183900,93773428850,36600,36600,36600,36600,0
20241212,183800,93773428850,36600,36600,36600,36600,0
20241212,183700,93773428850,36600,36600,36600,36600,0
20241212,183600,93773428850,36600,36600,36600,36600,0
20241212,183500,93773428850,36600,36600,36600,36600,0
20241212,183400,93773428850,36600,36600,36600,36600,0
20241212,183300,93773428850,36600,36600,36600,36600,0
20241212,183200,93773428850,36600,36600,36600,36600,0
20241212,183100,93773428850,36600,36600,36600,36600,0
20241212,183000,93773428850,36600,36600,36600,36600,0
20241212,182900,93773428850,36600,36600,36600,36600,0
20241212,182800,93773428850,36600,36600,36600,36600,0
20241212,182700,93773428850,36600,36600,36600,36600,0
20241212,182600,93773428850,36600,36600,36600,36600,0
20241212,182500,93773428850,36600,36600,36600,36600,0
20241212,182400,93773428850,36600,36600,36600,36600,0
20241212,182300,93773428850,36600,36600,36600,36600,545615
20241212,182200,93773428850,36600,36600,36600,36600,0
20241212,182100,93773428850,36600,36600,36600,36600,0
20241212,182000,93773428850,36600,36600,36600,36600,0
20241212,181900,93773428850,36600,36600,36600,36600,0
20241212,181800,93773428850,36600,36600,36600,36600,0
20241212,181700,93773428850,36600,36600,36600,36600,0
20241212,181600,93773428850,36600,36600,36600,36600,0
20241212,181500,93773428850,36600,36600,36600,36600,0
20241212,181400,93773428850,36600,36600,36600,36600,0
20241212,181300,93773428850,36600,36600,36600,36600,0
20241212,181200,93773428850,36600,36600,36600,36600,0
20241212,181100,93773428850,36600,36600,36600,36600,0
20241212,181000,93773428850,36600,36600,36600,36600,0
20241212,180900,93773428850,36600,36600,36600,36600,0
20241212,180800,93773428850,36600,36600,36600,36600,0
20241212,180700,93773428850,36600,36600,36600,36600,0
20241212,180600,93773428850,36600,36600,36600,36600,0
20241212,180500,93773428850,36600,36600,36600,36600,0
20241212,180400,93773428850,36600,36600,36600,36600,0
20241212,180300,93773428850,36600,36600,36600,36600,0
20241212,180200,93773428850,36600,36600,36600,36600,0
20241212,180100,93773428850,36600,36600,36600,36600,0
20241212,180000,93773428850,36600,36600,36600,36600,0
20241212,175900,93773428850,36600,36600,36600,36600,0
20241212,175800,93773428850,36600,36600,36600,36600,0
20241212,175700,93773428850,36600,36600,36600,36600,0
20241212,175600,93773428850,36600,36600,36600,36600,0
20241212,175500,93773428850,36600,36600,36600,36600,0
20241212,175400,93773428850,36600,36600,36600,36600,0
20241212,175300,93773428850,36600,36600,36600,36600,545615
20241212,175200,93773428850,36600,36600,36600,36600,0
20241212,175100,93773428850,36600,36600,36600,36600,0
20241212,175000,93773428850,36600,36600,36600,36600,0
20241212,174900,93773428850,36600,36600,36600,36600,0
20241212,174800,93773428850,36600,36600,36600,36600,0
20241212,174700,93773428850,36600,36600,36600,36600,0
20241212,174600,93773428850,36600,36600,36600,36600,0
20241212,174500,93773428850,36600,36600,36600,36600,0
20241212,174400,93773428850,36600,36600,36600,36600,0
20241212,174300,93773428850,36600,36600,36600,36600,0
20241212,174200,93773428850,36600,36600,36600,36600,0
20241212,174100,93773428850,36600,36600,36600,36600,0
20241212,174000,93773428850,36600,36600,36600,36600,0
20241212,173900,93773428850,36600,36600,36600,36600,0
20241212,173800,93773428850,36600,36600,36600,36600,0
20241212,173700,93773428850,36600,36600,36600,36600,0
20241212,173600,93773428850,36600,36600,36600,36600,0
20241212,173500,93773428850,36600,36600,36600,36600,0
20241212,173400,93773428850,36600,36600,36600,36600,0
20241212,173300,93773428850,36600,36600,36600,36600,0
20241212,173200,93773428850,36600,36600,36600,36600,0
20241212,173100,93773428850,36600,36600,36600,36600,0
20241212,173000,93773428850,36600,36600,36600,36600,0
20241212,172900,93773428850,36600,36600,36600,36600,0
20241212,172800,93773428850,36600,36600,36600,36600,0
20241212,172700,93773428850,36600,36600,36600,36600,0
20241212,172600,93773428850,36600,36600,36600,36600,0
20241212,172500,93773428850,36600,36600,36600,36600,0
20241212,172400,93773428850,36600,36600,36600,36600,0
20241212,172300,93773428850,36600,36600,36600,36600,545615
20241212,172200,93773428850,36600,36600,36600,36600,0
20241212,172100,93773428850,36600,36600,36600,36600,0
20241212,172000,93773428850,36600,36600,36600,36600,0
20241212,171900,93773428850,36600,36600,36600,36600,0
20241212,171800,93773428850,36600,36600,36600,36600,0
20241212,171700,93773428850,36600,36600,36600,36600,0
20241212,171600,93773428850,36600,36600,36600,36600,0
20241212,171500,93773428850,36600,36600,36600,36600,0
20241212,171400,93773428850,36600,36600,36600,36600,0
20241212,171300,93773428850,36600,36600,36600,36600,0
20241212,171200,93773428850,36600,36600,36600,36600,0
20241212,171100,93773428850,36600,36600,36600,36600,0
20241212,171000,93773428850,36600,36600,36600,36600,0
20241212,170900,93773428850,36600,36600,36600,36600,0
20241212,170800,93773428850,36600,36600,36600,36600,0
20241212,170700,93773428850,36600,36600,36600,36600,0
20241212,170600,93773428850,36600,36600,36600,36600,0
20241212,170500,93773428850,36600,36600,36600,36600,0
20241212,170400,93773428850,36600,36600,36600,36600,0
20241212,170300,93773428850,36600,36600,36600,36600,0
20241212,170200,93773428850,36600,36600,36600,36600,0
20241212,170100,93773428850,36600,36600,36600,36600,0
20241212,170000,93773428850,36600,36600,36600,36600,0
20241212,165900,93773428850,36600,36600,36600,36600,0
20241212,165800,93773428850,36600,36600,36600,36600,0
20241212,165700,93773428850,36600,36600,36600,36600,0
20241212,165600,93773428850,36600,36600,36600,36600,0
20241212,165500,93773428850,36600,36600,36600,36600,0
20241212,165400,93773428850,36600,36600,36600,36600,0
20241212,165300,93773428850,36600,36600,36600,36600,545615
20241212,165200,93773428850,36600,36600,36600,36600,0
20241212,165100,93773428850,36600,36600,36600,36600,0
20241212,165000,93773428850,36600,36600,36600,36600,0
20241212,164900,93773428850,36600,36600,36600,36600,0
20241212,164800,93773428850,36600,36600,36600,36600,0
20241212,164700,93773428850,36600,36600,36600,36600,0
20241212,164600,93773428850,36600,36600,36600,36600,0
20241212,164500,93773428850,36600,36600,36600,36600,0
20241212,164400,93773428850,36600,36600,36600,36600,0
20241212,164300,93773428850,36600,36600,36600,36600,0
20241212,164200,93773428850,36600,36600,36600,36600,0
20241212,164100,93773428850,36600,36600,36600,36600,0
20241212,164000,93773428850,36600,36600,36600,36600,0
20241212,163900,93773428850,36600,36600,36600,36600,0
20241212,163800,93773428850,36600,36600,36600,36600,0
20241212,163700,93773428850,36600,36600,36600,36600,0
20241212,163600,93773428850,36600,36600,36600,36600,0
20241212,163500,93773428850,36600,36600,36600,36600,0
20241212,163400,93773428850,36600,36600,36600,36600,0
20241212,163300,93773428850,36600,36600,36600,36600,0
20241212,163200,93773428850,36600,36600,36600,36600,0
20241212,163100,93773428850,36600,36600,36600,36600,0
20241212,163000,93773428850,36600,36600,36600,36600,0
20241212,162900,93773428850,36600,36600,36600,36600,0
20241212,162800,93773428850,36600,36600,36600,36600,0
20241212,162700,93773428850,36600,36600,36600,36600,0
20241212,162600,93773428850,36600,36600,36600,36600,0
20241212,162500,93773428850,36600,36600,36600,36600,0
20241212,162400,93773428850,36600,36600,36600,36600,0
20241212,162300,93773428850,36600,36600,36600,36600,545615
20241212,162200,93773428850,36600,36600,36600,36600,0
20241212,162100,93773428850,36600,36600,36600,36600,0
20241212,162000,93773428850,36600,36600,36600,36600,0
20241212,161900,93773428850,36600,36600,36600,36600,0
20241212,161800,93773428850,36600,36600,36600,36600,0
20241212,161700,93773428850,36600,36600,36600,36600,0
20241212,161600,93773428850,36600,36600,36600,36600,0
20241212,161500,93773428850,36600,36600,36600,36600,0
20241212,161400,93773428850,36600,36600,36600,36600,0
20241212,161300,93773428850,36600,36600,36600,36600,0
20241212,161200,93773428850,36600,36600,36600,36600,0
20241212,161100,93773428850,36600,36600,36600,36600,0
20241212,161000,93773428850,36600,36600,36600,36600,0
20241212,160900,93773428850,36600,36600,36600,36600,0
20241212,160800,93773428850,36600,36600,36600,36600,0
20241212,160700,93773428850,36600,36600,36600,36600,0
20241212,160600,93773428850,36600,36600,36600,36600,0
20241212,160500,93773428850,36600,36600,36600,36600,0
20241212,160400,93773428850,36600,36600,36600,36600,0
20241212,160300,93773428850,36600,36600,36600,36600,0
20241212,160200,93773428850,36600,36600,36600,36600,0
20241212,160100,93773428850,36600,36600,36600,36600,0
20241212,160000,93773428850,36600,36600,36600,36600,0
20241212,155900,93773428850,36600,36600,36600,36600,0
20241212,155800,93773428850,36600,36600,36600,36600,0
20241212,155700,93773428850,36600,36600,36600,36600,0
20241212,155600,93773428850,36600,36600,36600,36600,0
20241212,155500,93773428850,36600,36600,36600,36600,0
20241212,155400,93773428850,36600,36600,36600,36600,0
20241212,155300,93773428850,36600,36600,36600,36600,545615
20241212,155200,93773428850,36600,36600,36600,36600,0
20241212,155100,93773428850,36600,36600,36600,36600,0
20241212,155000,93773428850,36600,36600,36600,36600,0
20241212,154900,93773428850,36600,36600,36600,36600,0
20241212,154800,93773428850,36600,36600,36600,36600,0
20241212,154700,93773428850,36600,36600,36600,36600,0
20241212,154600,93773428850,36600,36600,36600,36600,0
20241212,154500,93773428850,36600,36600,36600,36600,0
20241212,154400,93773428850,36600,36600,36600,36600,0
20241212,154300,93773428850,36600,36600,36600,36600,0
20241212,154200,93773428850,36600,36600,36600,36600,0
20241212,154100,93773428850,36600,36600,36600,36600,0
20241212,154000,93773428850,36600,36600,36600,36600,0
20241212,153900,93773428850,36600,36600,36600,36600,0
20241212,153800,93773428850,36600,36600,36600,36600,0
20241212,153700,93773428850,36600,36600,36600,36600,0
20241212,153600,93773428850,36600,36600,36600,36600,0
20241212,153500,93773428850,36600,36600,36600,36600,0
20241212,153400,93773428850,36600,36600,36600,36600,0
20241212,153300,93773428850,36600,36600,36600,36600,0
20241212,153200,93773428850,36600,36600,36600,36600,0
20241212,153100,93773428850,36600,36600,36600,36600,0
20241212,153000,93773428850,36600,36600,36600,36600,545615
20241212,152900,73803919850,36950,36950,36950,36950,0
20241212,152800,73803919850,36950,36950,36950,36950,0
20241212,152700,73803919850,36950,36950,36950,36950,0
20241212,152600,73803919850,36950,36950,36950,36950,0
20241212,152500,73803919850,36950,36950,36950,36950,0
20241212,152400,73803919850,36950,36950,36950,36950,0
20241212,152300,73803919850,36950,36950,36950,36950,0
20241212,152200,73803919850,36950,36950,36950,36950,0
20241212,152100,73803919850,36950,36950,36950,36950,0
20241212,152000,73803919850,36950,36950,36950,36950,0
20241212,151900,73803919850,36950,37000,37000,36950,5419
20241212,151800,73603503750,36950,37000,37050,36950,4737
20241212,151700,73428250650,37050,37000,37050,36950,2429
20241212,151600,73338344650,37000,37050,37050,36950,3635
20241212,151500,73203809100,37000,37100,37100,37000,2771
20241212,151400,73101142050,37050,37150,37150,37050,5878
20241212,151300,72883171550,37100,37100,37150,37000,6583
20241212,151200,72639052800,37050,37050,37100,36950,3943
20241212,151100,72493033100,37050,37050,37100,37000,2490
20241212,151000,72400792800,37050,37000,37100,36900,6825
20241212,150900,72148109150,37000,37050,37050,36950,8588
20241212,150800,71830351950,37050,37000,37050,36950,5336
20241212,150700,71632872650,36950,36950,37000,36950,3224
20241212,150600,71513616550,37000,37000,37050,36950,3396
20241212,150500,71387967050,37050,37050,37050,37000,2732
20241212,150400,71286793800,37000,37000,37050,37000,3753
20241212,150300,71147835450,37000,37050,37050,37000,2291
20241212,150200,71062967150,37000,37050,37050,37000,2281
20241212,150100,70978477750,37050,37150,37150,37000,6139
20241212,150000,70750645950,37150,37100,37150,37050,3491
20241212,145900,70621096800,37050,37150,37250,37050,5210
20241212,145800,70427566800,37250,37050,37250,37000,14309
20241212,145700,69895885750,37050,36950,37100,36900,14350
20241212,145600,69364679400,36950,36950,36950,36900,1498
20241212,145500,69309337400,36950,36850,36950,36850,2063
20241212,145400,69233215850,36900,36950,36950,36850,4328
20241212,145300,69073482850,36900,36900,36950,36900,1760
20241212,145200,69008465950,36950,36850,36950,36800,2694
20241212,145100,68909088750,36850,36950,36950,36800,3901
20241212,145000,68765169450,36950,36900,36950,36850,1876
20241212,144900,68695894700,36900,36850,36950,36850,7764
20241212,144800,68409529600,36800,36850,36850,36800,5345
20241212,144700,68212576750,36850,36800,36850,36750,4479
20241212,144600,68047686650,36750,36750,36800,36700,3724
20241212,144500,67910762200,36750,36700,36750,36650,1904
20241212,144400,67840870250,36750,36750,36750,36700,1765
20241212,144300,67776051350,36700,36750,36750,36700,1743
20241212,144200,67712018600,36700,36750,36750,36700,1842
20241212,144100,67644352100,36750,36750,36750,36700,1675
20241212,144000,67582822050,36750,36750,36750,36700,1529
20241212,143900,67526635400,36750,36750,36750,36700,2519
20241212,143800,67434091300,36700,36750,36750,36700,1678
20241212,143700,67372457050,36700,36700,36750,36700,1653
20241212,143600,67311733450,36750,36800,36800,36700,2811
20241212,143500,67208377800,36750,36750,36800,36650,5262
20241212,143400,67015087750,36750,36700,36750,36700,2011
20241212,143300,66941200400,36750,36650,36750,36650,1886
20241212,143200,66871924450,36700,36700,36700,36650,3261
20241212,143100,66752249750,36700,36600,36700,36550,3309
20241212,143000,66630986350,36600,36550,36600,36500,3121
20241212,142900,66516852900,36500,36400,36550,36400,3148
20241212,142800,66402005600,36450,36400,36450,36400,1085
20241212,142700,66362479100,36400,36450,36450,36350,3304
20241212,142600,66242183750,36450,36450,36450,36400,689
20241212,142500,66217070350,36450,36400,36450,36400,1871
20241212,142400,66148893950,36450,36400,36450,36350,2023
20241212,142300,66075275500,36400,36350,36400,36350,1195
20241212,142200,66031799250,36400,36400,36450,36350,2250
20241212,142100,65949944100,36400,36400,36400,36350,2060
20241212,142000,65875015600,36400,36400,36450,36300,6446
20241212,141900,65640463500,36400,36350,36400,36300,1346
20241212,141800,65591543900,36300,36200,36300,36150,3375
20241212,141700,65469145500,36200,36300,36300,36200,2534
20241212,141600,65377347700,36300,36200,36300,35950,21637
20241212,141500,64596520700,36250,36300,36350,36200,13610
20241212,141400,64103065700,36300,36400,36400,36300,8593
20241212,141300,63790754150,36400,36450,36500,36400,1371
20241212,141200,63740795350,36450,36450,36500,36450,1706
20241212,141100,63678588000,36450,36550,36550,36450,1094
20241212,141000,63638658800,36500,36600,36600,36500,2729
20241212,140900,63538947200,36600,36550,36650,36550,1108
20241212,140800,63498389000,36550,36650,36650,36550,1381
20241212,140700,63447841450,36600,36550,36650,36550,1069
20241212,140600,63408725750,36550,36500,36600,36500,1105
20241212,140500,63368310300,36500,36550,36600,36500,1550
20241212,140400,63311671950,36550,36550,36600,36500,1463
20241212,140300,63258209400,36600,36550,36600,36500,1443
20241212,140200,63205458150,36500,36500,36550,36450,2135
20241212,140100,63127513700,36450,36400,36500,36400,3917
20241212,140000,62984776150,36400,36450,36500,36400,1683
20241212,135900,62923431350,36450,36450,36500,36400,3414
20241212,135800,62798932200,36450,36500,36550,36450,2915
20241212,135700,62692577450,36500,36550,36600,36500,2521
20241212,135600,62600456500,36600,36550,36650,36450,13578
20241212,135500,62104846300,36500,36700,36750,36500,11465
20241212,135400,61685091200,36750,36750,36750,36700,1390
20241212,135300,61634047050,36750,36650,36750,36650,2684
20241212,135200,61535547900,36650,36750,36800,36650,6658
20241212,135100,61291118850,36800,36850,36850,36750,5509
20241212,135000,61088382650,36900,37050,37050,36850,6690
20241212,134900,60841421200,37000,37050,37100,37000,6344
20241212,134800,60606613100,37050,37050,37150,37050,1335
20241212,134700,60557119100,37150,37250,37300,37050,5185
20241212,134600,60364472650,37200,37200,37250,37150,3537
20241212,134500,60232807100,37200,37200,37200,37150,299
20241212,134400,60221685200,37150,37150,37200,37100,832
20241212,134300,60190777650,37100,37100,37150,37100,952
20241212,134200,60155437450,37150,37100,37150,37100,891
20241212,134100,60122366800,37100,37150,37200,37100,1950
20241212,134000,60049927850,37150,37150,37200,37150,1592
20241212,133900,59990738400,37150,37200,37200,37150,401
20241212,133800,59975822650,37150,37150,37200,37100,1802
20241212,133700,59908858750,37200,37200,37250,37200,1943
20241212,133600,59836560100,37250,37200,37250,37200,649
20241212,133500,59812414000,37200,37150,37200,37150,2054
20241212,133400,59736061050,37200,37150,37200,37100,916
20241212,133300,59702031450,37150,37050,37150,37050,481
20241212,133200,59684182350,37100,37100,37100,37050,743
20241212,133100,59656618600,37050,37050,37050,37000,1697
20241212,133000,59593744950,37050,37000,37050,37000,289
20241212,132900,59583041250,37000,37100,37150,37000,6381
20241212,132800,59346637650,37150,37200,37200,37100,1061
20241212,132700,59307204050,37200,37250,37250,37200,763
20241212,132600,59278796000,37250,37200,37250,37150,965
20241212,132500,59242864850,37200,37200,37250,37200,1931
20241212,132400,59170994600,37200,37250,37300,37150,8479
20241212,132300,58855335750,37250,37100,37250,37100,7227
20241212,132200,58586489300,37100,37100,37100,37050,2568
20241212,132100,58491217700,37050,37000,37100,37000,3485
20241212,132000,58362031750,37000,37000,37000,36950,836
20241212,131900,58331101000,37000,37000,37000,36950,663
20241212,131800,58306572450,37000,36950,37000,36950,2178
20241212,131700,58226002400,37000,36900,37000,36900,588
20241212,131600,58204264550,36950,36950,36950,36900,637
20241212,131500,58180745400,36950,36900,36950,36900,614
20241212,131400,58158074800,36900,36900,36900,36850,1444
20241212,131300,58104814100,36900,36900,36900,36850,839
20241212,131200,58073873700,36900,36850,36900,36850,1321
20241212,131100,58025166450,36900,36900,36900,36850,902
20241212,131000,57991899100,36900,36800,36950,36800,1275
20241212,130900,57944898050,36850,36850,36850,36800,2167
20241212,130800,57865057100,36850,36850,36950,36800,987
20241212,130700,57828677500,36800,36900,36900,36800,2099
20241212,130600,57751312500,36850,36850,36900,36800,1184
20241212,130500,57707684750,36900,36950,37000,36900,919
20241212,130400,57673732050,36950,36950,37000,36900,2704
20241212,130300,57573770100,36950,36800,36950,36800,6575
20241212,130200,57331518850,36800,36900,36900,36800,4450
20241212,130100,57167492400,36850,36950,37000,36850,8071
20241212,130000,56869648950,36950,37000,37050,36950,6049
20241212,125900,56645858950,37000,37150,37150,37000,5153
20241212,125800,56454778900,37100,37100,37150,37100,789
20241212,125700,56425473400,37100,37200,37250,37100,2717
20241212,125600,56324479800,37250,37250,37250,37200,521
20241212,125500,56305075200,37250,37200,37250,37200,1350
20241212,125400,56254798650,37250,37250,37250,37200,777
20241212,125300,56225871250,37250,37150,37250,37150,3780
20241212,125200,56085262450,37200,37200,37200,37150,1126
20241212,125100,56043380300,37200,37200,37200,37150,572
20241212,125000,56022112000,37200,37200,37200,37150,520
20241212,124900,56002782850,37150,37200,37200,37150,1102
20241212,124800,55961816250,37150,37150,37200,37150,1196
20241212,124700,55917371700,37200,37150,37200,37150,1602
20241212,124600,55857796800,37150,37150,37200,37150,834
20241212,124500,55826791300,37200,37150,37200,37100,1180
20241212,124400,55782937100,37200,37100,37200,37100,1823
20241212,124300,55715202850,37100,37100,37150,37100,1004
20241212,124200,55677928250,37100,37100,37150,37050,415
20241212,124100,55662534550,37150,37150,37150,37100,791
20241212,124000,55633175800,37050,37050,37100,37000,3481
20241212,123900,55504143500,37050,37050,37050,37000,888
20241212,123800,55471267800,37050,37100,37100,37000,5070
20241212,123700,55283499400,37100,37150,37200,37100,1819
20241212,123600,55215959350,37150,37150,37200,37150,596
20241212,123500,55193802050,37150,37200,37200,37150,504
20241212,123400,55175064300,37150,37200,37200,37150,1034
20241212,123300,55136626200,37150,37150,37200,37100,1137
20241212,123200,55094374100,37100,37150,37200,37100,718
20241212,123100,55067701050,37150,37250,37250,37100,1666
20241212,123000,55005744200,37250,37350,37350,37200,3997
20241212,122900,54856676000,37300,37200,37300,37200,3372
20241212,122800,54731008400,37200,37150,37250,37150,1562
20241212,122700,54672915150,37150,37100,37200,37050,1123
20241212,122600,54631232050,37100,37100,37150,37050,3738
20241212,122500,54492605650,37150,37200,37200,37150,1435
20241212,122400,54439246200,37200,37200,37250,37150,427
20241212,122300,54423353900,37150,37200,37300,37150,3127
20241212,122200,54306926750,37200,37250,37250,37150,1896
20241212,122100,54236369900,37200,37250,37250,37200,1013
20241212,122000,54198653450,37250,37200,37250,37150,1337
20241212,121900,54148876850,37200,37200,37250,37200,953
20241212,121800,54113391150,37200,37200,37200,37100,1686
20241212,121700,54050735500,37150,37150,37150,37050,2424
20241212,121600,53960755500,37150,37200,37250,37100,3117
20241212,121500,53844925500,37200,37350,37350,37200,2263
20241212,121400,53760638500,37300,37400,37400,37300,2594
20241212,121300,53663729900,37400,37400,37400,37350,1719
20241212,121200,53599462550,37350,37300,37400,37250,2263
20241212,121100,53514946550,37300,37200,37350,37150,4382
20241212,121000,53351675150,37200,37200,37200,37150,593
20241212,120900,53329624650,37150,37050,37200,37000,5000
20241212,120800,53144043250,37100,37050,37100,37000,1076
20241212,120700,53104167050,37050,37050,37100,37000,2327
20241212,120600,53017949950,37000,37100,37150,37000,4040
20241212,120500,52868325550,37150,37050,37200,37050,7013
20241212,120400,52608097600,37050,37200,37250,37050,13636
20241212,120300,52102074100,37300,37400,37400,37200,6419
20241212,120200,51862809800,37350,37550,37600,37350,4342
20241212,120100,51699952050,37550,37450,37550,37450,1943
20241212,120000,51627048550,37500,37450,37500,37400,1343
20241212,115900,51576743350,37500,37300,37500,37250,6070
20241212,115800,51349936250,37300,37350,37350,37250,2286
20241212,115700,51264650950,37350,37300,37350,37200,7053
20241212,115600,51001835700,37300,37350,37350,37300,6499
20241212,115500,50759186550,37350,37350,37400,37350,1513
20241212,115400,50702650800,37400,37350,37400,37350,2430
20241212,115300,50611849850,37350,37400,37450,37350,2574
20241212,115200,50515563300,37400,37450,37450,37400,972
20241212,115100,50479192600,37450,37350,37500,37300,6310
20241212,115000,50243221350,37350,37400,37400,37300,3071
20241212,114900,50128516700,37350,37550,37550,37350,4677
20241212,114800,49953437600,37500,37550,37550,37500,2376
20241212,114700,49864264200,37500,37600,37600,37500,1710
20241212,114600,49800041050,37600,37600,37600,37550,1375
20241212,114500,49748360150,37600,37650,37650,37550,3866
20241212,114400,49602977600,37600,37550,37650,37550,2782
20241212,114300,49498336450,37600,37600,37650,37550,3254
20241212,114200,49375966650,37650,37550,37650,37500,3693
20241212,114100,49237068800,37600,37650,37650,37550,2748
20241212,114000,49133717300,37650,37550,37650,37500,2304
20241212,113900,49047130600,37500,37500,37600,37450,1873
20241212,113800,48976880300,37450,37550,37550,37450,3210
20241212,113700,48856524200,37500,37500,37600,37450,2760
20241212,113600,48752905150,37500,37650,37650,37500,2077
20241212,113500,48674874900,37650,37450,37650,37350,9522
20241212,113400,48318452650,37450,37500,37550,37450,7398
20241212,113300,48041129350,37500,37650,37700,37500,4402
20241212,113200,47875733700,37650,37700,37750,37650,2374
20241212,113100,47786247000,37700,37750,37750,37700,3819
20241212,113000,47642116800,37750,37700,37750,37650,2664
20241212,112900,47541649950,37700,37700,37750,37650,2523
20241212,112800,47446513800,37750,37500,37750,37500,3296
20241212,112700,47322397500,37500,37600,37650,37500,2540
20241212,112600,47226995900,37600,37550,37650,37550,3509
20241212,112500,47095119400,37600,37800,37800,37550,8306
20241212,112400,46782414600,37750,37650,37800,37650,5807
20241212,112300,46563335400,37650,37550,37750,37550,6235
20241212,112200,46328621200,37550,37750,37800,37550,9954
20241212,112100,45953774450,37750,37750,37850,37700,15014
20241212,112000,45386492450,37750,37650,37750,37600,15347
20241212,111900,44808349000,37650,37650,37700,37600,8231
20241212,111800,44498458600,37600,37550,37650,37550,6816
20241212,111700,44242148100,37550,37500,37700,37500,18371
20241212,111600,43551579250,37550,37450,37550,37450,9745
20241212,111500,43185992600,37450,37450,37500,37400,3509
20241212,111400,43054581400,37400,37450,37450,37350,3094
20241212,111300,42938806000,37400,37450,37500,37350,2815
20241212,111200,42833427700,37400,37500,37500,37300,5651
20241212,111100,42622144800,37500,37450,37500,37400,7049
20241212,111000,42357984250,37450,37350,37450,37250,9008
20241212,110900,42021207250,37400,37300,37400,37300,2849
20241212,110800,41914818950,37350,37200,37350,37150,5208
20241212,110700,41720953800,37200,37300,37300,37200,2147
20241212,110600,41640960450,37200,37250,37300,37200,2456
20241212,110500,41549474200,37250,37150,37250,37150,4552
20241212,110400,41380200600,37200,37100,37200,37050,4239
20241212,110300,41222869700,37100,37150,37200,37100,5022
20241212,110200,41036395700,37150,37200,37300,37150,6562
20241212,110100,40792331900,37150,37350,37400,37150,9597
20241212,110000,40434790600,37400,37500,37550,37350,7921
20241212,105900,40138042100,37500,37450,37550,37400,27534
20241212,105800,39106062700,37400,37250,37450,37250,8480
20241212,105700,38789080500,37300,37300,37300,37250,4423
20241212,105600,38624201200,37300,37200,37350,37200,4281
20241212,105500,38464588450,37200,37400,37400,37200,6256
20241212,105400,38231179400,37400,37250,37400,37200,9278
20241212,105300,37884639900,37250,37350,37350,37200,9648
20241212,105200,37525011650,37300,37300,37450,37250,31540
20241212,105100,36346366600,37300,37250,37300,37150,14570
20241212,105000,35803521450,37200,37150,37250,37050,14400
20241212,104900,35268456900,37150,36950,37200,36900,40500
20241212,104800,33768888400,36900,36800,36950,36800,5741
20241212,104700,33557053850,36900,36850,36900,36850,5304
20241212,104600,33361456800,36850,36850,36900,36850,2079
20241212,104500,33284784650,36900,36850,36900,36800,2870
20241212,104400,33179077400,36850,36750,36900,36750,8185
20241212,104300,32877257600,36800,36700,36850,36600,3627
20241212,104200,32743967000,36700,36850,36850,36550,6562
20241212,104100,32503058850,36850,36750,36850,36700,9175
20241212,104000,32165797200,36750,36550,36750,36550,7702
20241212,103900,31883452400,36600,36550,36600,36550,2398
20241212,103800,31795705050,36600,36550,36600,36500,2185
20241212,103700,31715849650,36550,36550,36600,36500,2704
20241212,103600,31617012150,36550,36500,36550,36450,1895
20241212,103500,31547822250,36500,36300,36500,36300,2674
20241212,103400,31450521400,36350,36300,36350,36300,1600
20241212,103300,31392429700,36300,36350,36400,36300,1392
20241212,103200,31341837500,36350,36350,36400,36350,1232
20241212,103100,31297037200,36400,36450,36500,36350,5189
20241212,103000,31107925900,36450,36450,36600,36400,9602
20241212,102900,30757315100,36450,36450,36500,36400,3457
20241212,102800,30631310750,36450,36350,36450,36350,2901
20241212,102700,30525699250,36400,36350,36400,36300,1053
20241212,102600,30487423200,36350,36350,36350,36300,1309
20241212,102500,30439852200,36350,36300,36350,36250,1775
20241212,102400,30375396700,36300,36250,36300,36250,3039
20241212,102300,30265144400,36250,36100,36250,36050,1365
20241212,102200,30215799200,36150,36050,36150,35950,3796
20241212,102100,30079046150,36050,36050,36100,36050,794
20241212,102000,30050408700,36050,36000,36100,35950,740
20241212,101900,30023744950,35950,36000,36100,35950,1778
20241212,101800,29959725500,36000,36050,36050,35950,2581
20241212,101700,29866812650,36050,36100,36150,36000,3558
20241212,101600,29738550350,36100,36250,36300,36050,5112
20241212,101500,29553392450,36250,36200,36300,36200,4522
20241212,101400,29389600350,36150,36100,36200,36050,2348
20241212,101300,29304783450,36100,36000,36100,36000,1719
20241212,101200,29242860200,36000,36000,36050,35900,10086
20241212,101100,28879938800,36050,36050,36100,36000,1580
20241212,101000,28822973600,36050,36100,36150,36000,4422
20241212,100900,28663534250,36050,36200,36200,36050,3625
20241212,100800,28532700450,36150,36150,36200,36100,2130
20241212,100700,28455702950,36100,36150,36150,36100,2037
20241212,100600,28382142500,36100,36150,36200,36100,3326
20241212,100500,28261947850,36200,36300,36300,36150,2922
20241212,100400,28156148400,36250,36300,36400,36200,3695
20241212,100300,28022129000,36350,36500,36550,36300,2965
20241212,100200,27914246100,36450,36400,36550,36400,1584
20241212,100100,27856429900,36400,36500,36600,36400,6349
20241212,100000,27624696350,36550,36300,36650,36300,14816
20241212,095900,27083554150,36350,36400,36400,36300,1845
20241212,095800,27016461650,36400,36350,36400,36250,2211
20241212,095700,26936131850,36350,36350,36350,36250,1684
20241212,095600,26874966150,36350,36150,36400,36150,5118
20241212,095500,26689134600,36200,36200,36200,36150,1187
20241212,095400,26646196350,36200,36200,36300,36150,3985
20241212,095300,26501802300,36250,36050,36250,35950,7106
20241212,095200,26245058900,36050,36000,36100,35950,8295
20241212,095100,25946398350,36000,36250,36300,36000,7219
20241212,095000,25685492300,36200,36400,36400,36200,3184
20241212,094900,25569949750,36350,36350,36450,36300,9677
20241212,094800,25217510650,36350,36250,36350,36200,4174
20241212,094700,25066035400,36250,36100,36250,36100,2945
20241212,094600,24959472900,36100,36100,36300,36100,4160
20241212,094500,24808933700,36100,36100,36150,36000,10401
20241212,094400,24434037050,36050,36400,36400,36050,15525
20241212,094300,23872379550,36350,36500,36550,36300,5855
20241212,094200,23659118650,36500,36450,36550,36450,4766
20241212,094100,23485187850,36500,36450,36500,36450,568
20241212,094000,23464474700,36450,36300,36500,36300,4787
20241212,093900,23290110900,36300,36450,36500,36300,5461
20241212,093800,23091482900,36450,36550,36600,36450,4670
20241212,093700,22920968400,36550,36400,36550,36350,4163
20241212,093600,22769168750,36400,36550,36550,36350,11799
20241212,093500,22339197100,36550,36600,36650,36550,2693
20241212,093400,22240703700,36550,36650,36700,36550,6838
20241212,093300,21990357950,36650,36850,36850,36600,7565
20241212,093200,21712592800,36850,36550,36850,36450,11129
20241212,093100,21304394200,36500,36800,36800,36500,16553
20241212,093000,20698361450,36750,36900,36950,36750,12593
20241212,092900,20234438250,36850,36950,37000,36700,12414
20241212,092800,19776846350,36950,37200,37200,36800,18741
20241212,092700,19083356750,37200,37200,37350,37150,34110
20241212,092600,17812162050,37150,36950,37200,36950,21011
20241212,092500,17033657650,36950,37100,37100,36850,18324
20241212,092400,16355952050,37100,37050,37200,37000,19719
20241212,092300,15623971050,37000,36850,37050,36800,34771
20241212,092200,14339642450,36850,36950,36950,36800,12798
20241212,092100,13867608850,36950,36850,36950,36750,14233
20241212,092000,13342922450,36750,36700,36850,36650,17575
20241212,091900,12696942500,36700,36400,36700,36250,16069
20241212,091800,12109808800,36400,36450,36650,36400,9150
20241212,091700,11775623100,36500,36750,36800,36450,12837
20241212,091600,11305318700,36750,36200,36850,36200,45473
20241212,091500,9639851250,36200,36400,36400,36200,14162
20241212,091400,9125804800,36350,36150,36500,36100,41011
20241212,091300,7635854600,36050,35900,36200,35900,18072
20241212,091200,6983095450,36100,35900,36200,35850,36628
20241212,091100,5665171000,35900,35150,35950,35150,28500
20241212,091000,4645643850,35150,35500,35500,35150,5441
20241212,090900,4453860350,35450,35350,35500,35300,5957
20241212,090800,4242756350,35350,35300,35400,35250,5373
20241212,090700,4052960050,35350,35500,35600,35300,9055
20241212,090600,3731849300,35500,35600,35700,35500,12665
20241212,090500,3280358600,35600,35450,35600,35450,8283
20241212,090400,2986138450,35400,35350,35450,35250,7398
20241212,090300,2724539550,35300,35500,35500,35050,13170
20241212,090200,2260114500,35500,35300,35500,35050,12652
20241212,090100,1814079100,35400,35300,35800,35300,30366
20241212,090000,733884000,35350,34700,35350,34700,18246