KissMeData/009420/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,185200,14933554700,34250,34250,34250,34250,76521
20241212,185100,14933554700,34250,34250,34250,34250,0
20241212,185000,14933554700,34250,34250,34250,34250,0
20241212,184900,14933554700,34250,34250,34250,34250,0
20241212,184800,14933554700,34250,34250,34250,34250,0
20241212,184700,14933554700,34250,34250,34250,34250,0
20241212,184600,14933554700,34250,34250,34250,34250,0
20241212,184500,14933554700,34250,34250,34250,34250,0
20241212,184400,14933554700,34250,34250,34250,34250,0
20241212,184300,14933554700,34250,34250,34250,34250,0
20241212,184200,14933554700,34250,34250,34250,34250,0
20241212,184100,14933554700,34250,34250,34250,34250,0
20241212,184000,14933554700,34250,34250,34250,34250,0
20241212,183900,14933554700,34250,34250,34250,34250,0
20241212,183800,14933554700,34250,34250,34250,34250,0
20241212,183700,14933554700,34250,34250,34250,34250,0
20241212,183600,14933554700,34250,34250,34250,34250,0
20241212,183500,14933554700,34250,34250,34250,34250,0
20241212,183400,14933554700,34250,34250,34250,34250,0
20241212,183300,14933554700,34250,34250,34250,34250,0
20241212,183200,14933554700,34250,34250,34250,34250,0
20241212,183100,14933554700,34250,34250,34250,34250,0
20241212,183000,14933554700,34250,34250,34250,34250,0
20241212,182900,14933554700,34250,34250,34250,34250,0
20241212,182800,14933554700,34250,34250,34250,34250,0
20241212,182700,14933554700,34250,34250,34250,34250,0
20241212,182600,14933554700,34250,34250,34250,34250,0
20241212,182500,14933554700,34250,34250,34250,34250,0
20241212,182400,14933554700,34250,34250,34250,34250,0
20241212,182300,14933554700,34250,34250,34250,34250,0
20241212,182200,14933554700,34250,34250,34250,34250,76521
20241212,182100,14933554700,34250,34250,34250,34250,0
20241212,182000,14933554700,34250,34250,34250,34250,0
20241212,181900,14933554700,34250,34250,34250,34250,0
20241212,181800,14933554700,34250,34250,34250,34250,0
20241212,181700,14933554700,34250,34250,34250,34250,0
20241212,181600,14933554700,34250,34250,34250,34250,0
20241212,181500,14933554700,34250,34250,34250,34250,0
20241212,181400,14933554700,34250,34250,34250,34250,0
20241212,181300,14933554700,34250,34250,34250,34250,0
20241212,181200,14933554700,34250,34250,34250,34250,0
20241212,181100,14933554700,34250,34250,34250,34250,0
20241212,181000,14933554700,34250,34250,34250,34250,0
20241212,180900,14933554700,34250,34250,34250,34250,0
20241212,180800,14933554700,34250,34250,34250,34250,0
20241212,180700,14933554700,34250,34250,34250,34250,0
20241212,180600,14933554700,34250,34250,34250,34250,0
20241212,180500,14933554700,34250,34250,34250,34250,0
20241212,180400,14933554700,34250,34250,34250,34250,0
20241212,180300,14933554700,34250,34250,34250,34250,0
20241212,180200,14933554700,34250,34250,34250,34250,0
20241212,180100,14933554700,34250,34250,34250,34250,0
20241212,180000,14933554700,34250,34250,34250,34250,0
20241212,175900,14933554700,34250,34250,34250,34250,0
20241212,175800,14933554700,34250,34250,34250,34250,0
20241212,175700,14933554700,34250,34250,34250,34250,0
20241212,175600,14933554700,34250,34250,34250,34250,0
20241212,175500,14933554700,34250,34250,34250,34250,0
20241212,175400,14933554700,34250,34250,34250,34250,0
20241212,175300,14933554700,34250,34250,34250,34250,0
20241212,175200,14933554700,34250,34250,34250,34250,76521
20241212,175100,14933554700,34250,34250,34250,34250,0
20241212,175000,14933554700,34250,34250,34250,34250,0
20241212,174900,14933554700,34250,34250,34250,34250,0
20241212,174800,14933554700,34250,34250,34250,34250,0
20241212,174700,14933554700,34250,34250,34250,34250,0
20241212,174600,14933554700,34250,34250,34250,34250,0
20241212,174500,14933554700,34250,34250,34250,34250,0
20241212,174400,14933554700,34250,34250,34250,34250,0
20241212,174300,14933554700,34250,34250,34250,34250,0
20241212,174200,14933554700,34250,34250,34250,34250,0
20241212,174100,14933554700,34250,34250,34250,34250,0
20241212,174000,14933554700,34250,34250,34250,34250,0
20241212,173900,14933554700,34250,34250,34250,34250,0
20241212,173800,14933554700,34250,34250,34250,34250,0
20241212,173700,14933554700,34250,34250,34250,34250,0
20241212,173600,14933554700,34250,34250,34250,34250,0
20241212,173500,14933554700,34250,34250,34250,34250,0
20241212,173400,14933554700,34250,34250,34250,34250,0
20241212,173300,14933554700,34250,34250,34250,34250,0
20241212,173200,14933554700,34250,34250,34250,34250,0
20241212,173100,14933554700,34250,34250,34250,34250,0
20241212,173000,14933554700,34250,34250,34250,34250,0
20241212,172900,14933554700,34250,34250,34250,34250,0
20241212,172800,14933554700,34250,34250,34250,34250,0
20241212,172700,14933554700,34250,34250,34250,34250,0
20241212,172600,14933554700,34250,34250,34250,34250,0
20241212,172500,14933554700,34250,34250,34250,34250,0
20241212,172400,14933554700,34250,34250,34250,34250,0
20241212,172300,14933554700,34250,34250,34250,34250,0
20241212,172200,14933554700,34250,34250,34250,34250,76521
20241212,172100,14933554700,34250,34250,34250,34250,0
20241212,172000,14933554700,34250,34250,34250,34250,0
20241212,171900,14933554700,34250,34250,34250,34250,0
20241212,171800,14933554700,34250,34250,34250,34250,0
20241212,171700,14933554700,34250,34250,34250,34250,0
20241212,171600,14933554700,34250,34250,34250,34250,0
20241212,171500,14933554700,34250,34250,34250,34250,0
20241212,171400,14933554700,34250,34250,34250,34250,0
20241212,171300,14933554700,34250,34250,34250,34250,0
20241212,171200,14933554700,34250,34250,34250,34250,0
20241212,171100,14933554700,34250,34250,34250,34250,0
20241212,171000,14933554700,34250,34250,34250,34250,0
20241212,170900,14933554700,34250,34250,34250,34250,0
20241212,170800,14933554700,34250,34250,34250,34250,0
20241212,170700,14933554700,34250,34250,34250,34250,0
20241212,170600,14933554700,34250,34250,34250,34250,0
20241212,170500,14933554700,34250,34250,34250,34250,0
20241212,170400,14933554700,34250,34250,34250,34250,0
20241212,170300,14933554700,34250,34250,34250,34250,0
20241212,170200,14933554700,34250,34250,34250,34250,0
20241212,170100,14933554700,34250,34250,34250,34250,0
20241212,170000,14933554700,34250,34250,34250,34250,0
20241212,165900,14933554700,34250,34250,34250,34250,0
20241212,165800,14933554700,34250,34250,34250,34250,0
20241212,165700,14933554700,34250,34250,34250,34250,0
20241212,165600,14933554700,34250,34250,34250,34250,0
20241212,165500,14933554700,34250,34250,34250,34250,0
20241212,165400,14933554700,34250,34250,34250,34250,0
20241212,165300,14933554700,34250,34250,34250,34250,0
20241212,165200,14933554700,34250,34250,34250,34250,76521
20241212,165100,14933554700,34250,34250,34250,34250,0
20241212,165000,14933554700,34250,34250,34250,34250,0
20241212,164900,14933554700,34250,34250,34250,34250,0
20241212,164800,14933554700,34250,34250,34250,34250,0
20241212,164700,14933554700,34250,34250,34250,34250,0
20241212,164600,14933554700,34250,34250,34250,34250,0
20241212,164500,14933554700,34250,34250,34250,34250,0
20241212,164400,14933554700,34250,34250,34250,34250,0
20241212,164300,14933554700,34250,34250,34250,34250,0
20241212,164200,14933554700,34250,34250,34250,34250,0
20241212,164100,14933554700,34250,34250,34250,34250,0
20241212,164000,14933554700,34250,34250,34250,34250,0
20241212,163900,14933554700,34250,34250,34250,34250,0
20241212,163800,14933554700,34250,34250,34250,34250,0
20241212,163700,14933554700,34250,34250,34250,34250,0
20241212,163600,14933554700,34250,34250,34250,34250,0
20241212,163500,14933554700,34250,34250,34250,34250,0
20241212,163400,14933554700,34250,34250,34250,34250,0
20241212,163300,14933554700,34250,34250,34250,34250,0
20241212,163200,14933554700,34250,34250,34250,34250,0
20241212,163100,14933554700,34250,34250,34250,34250,0
20241212,163000,14933554700,34250,34250,34250,34250,0
20241212,162900,14933554700,34250,34250,34250,34250,0
20241212,162800,14933554700,34250,34250,34250,34250,0
20241212,162700,14933554700,34250,34250,34250,34250,0
20241212,162600,14933554700,34250,34250,34250,34250,0
20241212,162500,14933554700,34250,34250,34250,34250,0
20241212,162400,14933554700,34250,34250,34250,34250,0
20241212,162300,14933554700,34250,34250,34250,34250,0
20241212,162200,14933554700,34250,34250,34250,34250,76521
20241212,162100,14933554700,34250,34250,34250,34250,0
20241212,162000,14933554700,34250,34250,34250,34250,0
20241212,161900,14933554700,34250,34250,34250,34250,0
20241212,161800,14933554700,34250,34250,34250,34250,0
20241212,161700,14933554700,34250,34250,34250,34250,0
20241212,161600,14933554700,34250,34250,34250,34250,0
20241212,161500,14933554700,34250,34250,34250,34250,0
20241212,161400,14933554700,34250,34250,34250,34250,0
20241212,161300,14933554700,34250,34250,34250,34250,0
20241212,161200,14933554700,34250,34250,34250,34250,0
20241212,161100,14933554700,34250,34250,34250,34250,0
20241212,161000,14933554700,34250,34250,34250,34250,0
20241212,160900,14933554700,34250,34250,34250,34250,0
20241212,160800,14933554700,34250,34250,34250,34250,0
20241212,160700,14933554700,34250,34250,34250,34250,0
20241212,160600,14933554700,34250,34250,34250,34250,0
20241212,160500,14933554700,34250,34250,34250,34250,0
20241212,160400,14933554700,34250,34250,34250,34250,0
20241212,160300,14933554700,34250,34250,34250,34250,0
20241212,160200,14933554700,34250,34250,34250,34250,0
20241212,160100,14933554700,34250,34250,34250,34250,0
20241212,160000,14933554700,34250,34250,34250,34250,0
20241212,155900,14933554700,34250,34250,34250,34250,0
20241212,155800,14933554700,34250,34250,34250,34250,0
20241212,155700,14933554700,34250,34250,34250,34250,0
20241212,155600,14933554700,34250,34250,34250,34250,0
20241212,155500,14933554700,34250,34250,34250,34250,0
20241212,155400,14933554700,34250,34250,34250,34250,0
20241212,155300,14933554700,34250,34250,34250,34250,0
20241212,155200,14933554700,34250,34250,34250,34250,76521
20241212,155100,14933554700,34250,34250,34250,34250,0
20241212,155000,14933554700,34250,34250,34250,34250,0
20241212,154900,14933554700,34250,34250,34250,34250,0
20241212,154800,14933554700,34250,34250,34250,34250,0
20241212,154700,14933554700,34250,34250,34250,34250,0
20241212,154600,14933554700,34250,34250,34250,34250,0
20241212,154500,14933554700,34250,34250,34250,34250,0
20241212,154400,14933554700,34250,34250,34250,34250,0
20241212,154300,14933554700,34250,34250,34250,34250,0
20241212,154200,14933554700,34250,34250,34250,34250,0
20241212,154100,14933554700,34250,34250,34250,34250,0
20241212,154000,14933554700,34250,34250,34250,34250,0
20241212,153900,14933554700,34250,34250,34250,34250,0
20241212,153800,14933554700,34250,34250,34250,34250,0
20241212,153700,14933554700,34250,34250,34250,34250,0
20241212,153600,14933554700,34250,34250,34250,34250,0
20241212,153500,14933554700,34250,34250,34250,34250,0
20241212,153400,14933554700,34250,34250,34250,34250,0
20241212,153300,14933554700,34250,34250,34250,34250,0
20241212,153200,14933554700,34250,34250,34250,34250,0
20241212,153100,14933554700,34250,34250,34250,34250,0
20241212,153000,14933554700,34250,34250,34250,34250,76521
20241212,152900,12312710450,34450,34450,34450,34450,0
20241212,152800,12312710450,34450,34450,34450,34450,0
20241212,152700,12312710450,34450,34450,34450,34450,0
20241212,152600,12312710450,34450,34450,34450,34450,0
20241212,152500,12312710450,34450,34450,34450,34450,0
20241212,152400,12312710450,34450,34450,34450,34450,0
20241212,152300,12312710450,34450,34450,34450,34450,0
20241212,152200,12312710450,34450,34450,34450,34450,0
20241212,152100,12312710450,34450,34450,34450,34450,0
20241212,152000,12312710450,34450,34450,34450,34450,0
20241212,151900,12312710450,34450,34450,34500,34450,2356
20241212,151800,12231535300,34500,34450,34500,34400,1781
20241212,151700,12170180850,34450,34400,34450,34350,3117
20241212,151600,12062938200,34400,34300,34400,34300,174
20241212,151500,12056959900,34350,34350,34350,34300,287
20241212,151400,12047101650,34350,34400,34400,34350,538
20241212,151300,12028617950,34400,34350,34450,34250,2799
20241212,151200,11932448300,34350,34350,34350,34300,1045
20241212,151100,11896594650,34350,34350,34350,34300,1452
20241212,151000,11846718700,34350,34350,34400,34300,866
20241212,150900,11816971350,34300,34350,34350,34300,51
20241212,150800,11815221150,34350,34350,34350,34300,49
20241212,150700,11813538400,34300,34300,34400,34300,1478
20241212,150600,11762793700,34350,34350,34350,34300,433
20241212,150500,11747920850,34350,34300,34350,34300,211
20241212,150400,11740675900,34350,34300,34350,34250,376
20241212,150300,11727775300,34350,34300,34350,34250,79
20241212,150200,11725065400,34250,34200,34350,34150,362
20241212,150100,11712670700,34350,34350,34350,34200,2657
20241212,150000,11621654000,34350,34350,34350,34300,198
20241212,145900,11614857900,34350,34400,34400,34300,1037
20241212,145800,11579238500,34400,34400,34400,34300,801
20241212,145700,11551696300,34400,34450,34450,34350,179
20241212,145600,11545541500,34450,34300,34450,34300,1430
20241212,145500,11496376600,34300,34300,34300,34250,87
20241212,145400,11493393100,34300,34300,34300,34250,262
20241212,145300,11484418750,34300,34300,34300,34300,117
20241212,145200,11480405650,34300,34200,34300,34200,392
20241212,145100,11466979500,34250,34200,34250,34200,67
20241212,145000,11464687500,34200,34400,34400,34200,661
20241212,144900,11442053000,34400,34450,34450,34300,738
20241212,144800,11416730650,34450,34250,34450,34250,1702
20241212,144700,11358223500,34350,34300,34400,34250,1753
20241212,144600,11298027650,34300,34250,34300,34200,692
20241212,144500,11274325600,34200,34250,34300,34200,1355
20241212,144400,11227954350,34250,34200,34250,34200,1163
20241212,144300,11188176700,34200,34250,34250,34150,84
20241212,144200,11185307550,34250,34200,34250,34150,312
20241212,144100,11174638300,34200,34200,34250,34200,240
20241212,144000,11166425700,34250,34300,34300,34150,297
20241212,143900,11156269150,34250,34350,34350,34250,237
20241212,143800,11148143900,34300,34250,34300,34250,1086
20241212,143700,11110917400,34250,34200,34250,34200,120
20241212,143600,11106808300,34050,34250,34250,34050,515
20241212,143500,11089233950,34250,34200,34250,34150,961
20241212,143400,11056405250,34200,34100,34200,34100,862
20241212,143300,11026980000,34100,34100,34150,34100,78
20241212,143200,11024319950,34100,34100,34100,34050,168
20241212,143100,11018592900,34100,34100,34150,34050,304
20241212,143000,11008233350,34050,34050,34100,34050,191
20241212,142900,11001727150,34100,34100,34100,34050,355
20241212,142800,10989626500,34100,34150,34150,34100,799
20241212,142700,10962376800,34150,34150,34150,34100,41
20241212,142600,10960976750,34150,34150,34150,34150,102
20241212,142500,10957493450,34150,34150,34200,34100,431
20241212,142400,10942778600,34150,34150,34200,34100,905
20241212,142300,10911878250,34150,34150,34150,34100,288
20241212,142200,10902045800,34150,34150,34200,34100,624
20241212,142100,10880737150,34200,34150,34200,34150,148
20241212,142000,10875680750,34150,34150,34150,34150,132
20241212,141900,10871172950,34100,34150,34150,34100,72
20241212,141800,10868714250,34150,34150,34200,34150,165
20241212,141700,10863079250,34150,34100,34150,34050,362
20241212,141600,10850731400,34100,34100,34100,34050,125
20241212,141500,10846471550,34100,34100,34100,34050,222
20241212,141400,10838901600,34100,34050,34100,34000,244
20241212,141300,10830599750,34000,34100,34150,34000,408
20241212,141200,10816691800,34150,34150,34150,34100,310
20241212,141100,10806117350,34100,34050,34150,34050,453
20241212,141000,10790668750,34050,34000,34050,33950,693
20241212,140900,10767100200,34000,34000,34000,33950,253
20241212,140800,10758509350,34000,33950,34000,33950,134
20241212,140700,10753953550,34000,33950,34000,33950,113
20241212,140600,10750116600,33900,33900,33950,33900,195
20241212,140500,10743498550,33950,33900,33950,33850,925
20241212,140400,10712141100,33900,33850,33900,33850,1610
20241212,140300,10657640000,33900,33900,33900,33850,6
20241212,140200,10657436650,33900,33900,33950,33850,89
20241212,140100,10654417850,33900,33950,33950,33900,417
20241212,140000,10640279000,33950,33900,33950,33900,278
20241212,135900,10630854200,33950,33950,33950,33900,214
20241212,135800,10623597450,33950,33900,33950,33900,69
20241212,135700,10621256500,33950,33950,33950,33900,322
20241212,135600,10610340500,33950,34000,34000,33900,1539
20241212,135500,10558144000,33950,33950,34000,33900,1511
20241212,135400,10506840000,34000,34000,34000,34000,247
20241212,135300,10498442000,34000,34000,34000,34000,494
20241212,135200,10481646000,34000,33950,34000,33950,9
20241212,135100,10481340200,34000,34000,34000,33950,108
20241212,135000,10477668300,34000,34000,34000,33950,243
20241212,134900,10469406800,34000,33950,34000,33950,126
20241212,134800,10465123150,34000,34000,34000,34000,12
20241212,134700,10464715150,34000,34000,34000,33950,413
20241212,134600,10450687950,34000,34000,34000,34000,58
20241212,134500,10448715950,33950,34000,34000,33950,208
20241212,134400,10441654150,34000,33950,34000,33950,43
20241212,134300,10440192250,34000,34000,34000,33950,185
20241212,134200,10433905400,34000,34000,34000,33950,101
20241212,134100,10430471600,34000,34000,34000,33950,193
20241212,134000,10423913200,33950,33950,33950,33950,622
20241212,133900,10402796300,33950,33900,33950,33900,130
20241212,133800,10398382900,33900,33950,34000,33900,263
20241212,133700,10389454050,33950,33900,33950,33900,863
20241212,133600,10360156850,33900,33950,33950,33900,3
20241212,133500,10360055050,33950,33950,33950,33900,181
20241212,133400,10353912100,33950,33900,33950,33900,54
20241212,133300,10352080000,33900,33950,33950,33900,20
20241212,133200,10351401150,33950,33950,33950,33950,116
20241212,133100,10347462950,33900,33900,33950,33900,140
20241212,133000,10342716900,33950,33900,33950,33900,5
20241212,132900,10342547200,33950,33950,33950,33950,1037
20241212,132800,10307341050,33950,33950,34000,33950,302
20241212,132700,10297083450,33950,34000,34000,33950,19
20241212,132600,10296437550,34000,34000,34000,33950,167
20241212,132500,10290759650,34000,34000,34000,34000,1
20241212,132400,10290725650,34000,34000,34000,33950,122
20241212,132300,10286578850,34000,34000,34000,34000,46
20241212,132200,10285014850,33950,33950,34000,33900,154
20241212,132100,10279788700,33900,33950,33950,33900,555
20241212,132000,10260948500,33950,33950,33950,33950,78
20241212,131900,10258300400,33950,33950,33950,33900,133
20241212,131800,10253787150,33950,34000,34000,33950,94
20241212,131700,10250595750,34000,33950,34000,33950,142
20241212,131600,10245770650,33950,34000,34000,33950,153
20241212,131500,10240576000,33950,34000,34000,33950,12
20241212,131400,10240168050,34000,33950,34000,33950,98
20241212,131300,10236836350,34000,34050,34050,34000,151
20241212,131200,10231699550,33950,34000,34050,33950,121
20241212,131100,10227588950,34000,33950,34000,33950,48
20241212,131000,10225959300,33950,33900,33950,33900,46
20241212,130900,10224399750,33900,33950,33950,33900,390
20241212,130800,10211178200,33950,33900,33950,33900,51
20241212,130700,10209447350,33900,33900,33900,33900,164
20241212,130600,10203887750,33900,33850,33900,33850,149
20241212,130500,10198837200,33900,33850,33900,33850,115
20241212,130400,10194942550,33850,33950,33950,33850,86
20241212,130300,10192027750,33950,33850,33950,33850,195
20241212,130200,10185423400,33850,33850,33900,33800,1473
20241212,130100,10135560600,33850,33950,34000,33850,2754
20241212,130000,10042122100,34000,34000,34000,33950,116
20241212,125900,10038178150,33950,34000,34000,33950,422
20241212,125800,10023830800,34000,33950,34000,33950,59
20241212,125700,10021824900,33950,34000,34000,33950,443
20241212,125600,10006776450,34000,34000,34000,34000,92
20241212,125500,10003648450,34000,34000,34000,33950,95
20241212,125400,10000418650,34000,33950,34050,33950,426
20241212,125300,9985944950,33950,33950,34000,33900,164
20241212,125200,9980377850,33950,34050,34050,33950,1653
20241212,125100,9924217950,34050,34050,34050,34000,232
20241212,125000,9916320100,34050,34000,34050,34000,84
20241212,124900,9913462300,34050,34050,34050,34000,90
20241212,124800,9910398400,34050,34100,34100,34050,286
20241212,124700,9900653100,34100,34050,34100,34050,128
20241212,124600,9896291900,34050,34100,34100,34050,96
20241212,124500,9893022600,34100,34050,34100,34000,89
20241212,124400,9889989300,34050,34000,34050,34000,234
20241212,124300,9882024300,34000,33950,34000,33950,333
20241212,124200,9870702650,34000,33950,34000,33950,194
20241212,124100,9864107600,34000,33950,34000,33950,43
20241212,124000,9862645900,34000,33950,34000,33950,106
20241212,123900,9859044800,34000,34000,34000,33950,174
20241212,123800,9853129000,34000,34000,34050,33950,448
20241212,123700,9837897350,34000,34050,34050,34000,201
20241212,123600,9831059550,34050,34050,34050,34000,57
20241212,123500,9829119150,34050,34050,34050,34000,667
20241212,123400,9806408300,34000,34000,34000,34000,311
20241212,123300,9795834300,33900,33900,34000,33850,715
20241212,123200,9771579150,33900,33850,33900,33850,70
20241212,123100,9769209400,33900,33850,33900,33800,326
20241212,123000,9758176900,33850,33850,33850,33800,602
20241212,122900,9737824950,33850,33800,33850,33750,108
20241212,122800,9734172550,33800,33800,33850,33750,496
20241212,122700,9717402800,33750,33750,33800,33750,220
20241212,122600,9709970700,33750,33800,33800,33750,687
20241212,122500,9686780450,33750,33800,33850,33750,804
20241212,122400,9659610550,33800,33800,33900,33800,783
20241212,122300,9633130700,33850,33850,33900,33850,1491
20241212,122200,9582660300,33900,33900,33900,33850,160
20241212,122100,9577239200,33900,33900,33900,33850,228
20241212,122000,9569510300,33850,33850,33900,33850,34
20241212,121900,9568359350,33900,33850,33900,33850,36
20241212,121800,9567139750,33850,33850,33900,33850,153
20241212,121700,9561953600,33900,33900,33900,33850,143
20241212,121600,9557106600,33900,33950,33950,33900,358
20241212,121500,9544970300,33900,34000,34000,33900,706
20241212,121400,9520998950,34000,33850,34000,33850,124
20241212,121300,9516797200,33850,33950,34000,33850,264
20241212,121200,9507840650,33900,34000,34000,33900,440
20241212,121100,9492903550,34000,33900,34000,33900,1197
20241212,121000,9452227700,33950,33900,33950,33900,1118
20241212,120900,9414313050,33850,33900,33900,33800,5593
20241212,120800,9224958850,33950,33950,33950,33900,665
20241212,120700,9202413900,33950,33900,33950,33900,71
20241212,120600,9200004650,34000,33950,34050,33900,2294
20241212,120500,9122103550,33950,33950,34000,33950,86
20241212,120400,9119180750,34000,34000,34000,33950,269
20241212,120300,9110041050,33950,33950,34000,33950,911
20241212,120200,9079110700,33950,34000,34000,33950,1018
20241212,120100,9044506450,34050,34050,34100,34000,39
20241212,120000,9043178750,34050,34000,34150,34000,606
20241212,115900,9022530150,34050,34000,34050,34000,251
20241212,115800,9013995000,34050,34050,34050,34000,45
20241212,115700,9012464350,34000,34050,34050,33950,260
20241212,115600,9003622850,34050,34000,34050,33950,256
20241212,115500,8994924050,34000,34000,34000,33950,2230
20241212,115400,8919118300,34000,34100,34100,34000,187
20241212,115300,8912758250,34050,34100,34100,34050,286
20241212,115200,8903017550,34100,34100,34100,34050,1240
20241212,115100,8860783900,34050,34100,34100,34050,229
20241212,115000,8852976150,34050,34100,34150,34050,414
20241212,114900,8838863650,34100,34150,34150,34100,136
20241212,114800,8834220950,34150,34200,34200,34100,3893
20241212,114700,8701104150,34200,34200,34250,34200,355
20241212,114600,8688947150,34200,34300,34300,34200,195
20241212,114500,8682268500,34250,34150,34300,34150,763
20241212,114400,8656115700,34250,34200,34250,34150,77
20241212,114300,8653482300,34150,34150,34700,34050,7696
20241212,114200,8389997850,34200,34150,34250,34150,363
20241212,114100,8377586300,34200,34200,34300,34200,258
20241212,114000,8368752750,34200,34200,34250,34200,162
20241212,113900,8363212300,34250,34250,34250,34200,1015
20241212,113800,8328491750,34200,34250,34300,34200,470
20241212,113700,8312394450,34250,34400,34500,34250,1140
20241212,113600,8273226600,34400,34400,34450,34350,97
20241212,113500,8269890350,34400,34450,34450,34350,201
20241212,113400,8262979350,34400,34450,34450,34400,101
20241212,113300,8259500900,34450,34400,34450,34350,176
20241212,113200,8253445700,34350,34400,34500,34300,308
20241212,113100,8242864550,34450,34450,34500,34400,494
20241212,113000,8225843450,34500,34450,34500,34400,169
20241212,112900,8220023600,34450,34450,34450,34400,232
20241212,112800,8212031450,34450,34400,34450,34350,162
20241212,112700,8206456750,34400,34400,34400,34350,856
20241212,112600,8177025100,34400,34350,34450,34350,377
20241212,112500,8164056400,34400,34350,34400,34350,63
20241212,112400,8161889850,34400,34400,34450,34400,139
20241212,112300,8157106600,34400,34450,34450,34400,114
20241212,112200,8153182850,34450,34500,34500,34450,76
20241212,112100,8150561100,34500,34450,34500,34400,228
20241212,112000,8142711350,34450,34450,34450,34400,183
20241212,111900,8136410500,34500,34450,34500,34400,105
20241212,111800,8132795650,34400,34450,34450,34350,114
20241212,111700,8128873050,34450,34450,34450,34400,130
20241212,111600,8124398000,34450,34400,34500,34400,165
20241212,111500,8118714500,34450,34500,34500,34400,1456
20241212,111400,8068608250,34450,34500,34500,34450,74
20241212,111300,8066057150,34500,34500,34500,34450,196
20241212,111200,8059295400,34500,34450,34500,34400,509
20241212,111100,8041759000,34450,34450,34550,34400,87
20241212,111000,8038758500,34450,34550,34550,34450,139
20241212,110900,8033964600,34500,34550,34550,34450,211
20241212,110800,8026686150,34500,34500,34550,34450,451
20241212,110700,8011126150,34500,34500,34500,34400,529
20241212,110600,7992907550,34500,34400,34500,34400,1054
20241212,110500,7956590200,34450,34450,34500,34400,281
20241212,110400,7946912400,34450,34400,34450,34400,208
20241212,110300,7939751850,34450,34450,34450,34300,1059
20241212,110200,7903371600,34400,34450,34500,34400,352
20241212,110100,7891256000,34450,34450,34500,34450,660
20241212,110000,7868513900,34450,34400,34450,34400,459
20241212,105900,7852702800,34450,34400,34450,34400,159
20241212,105800,7847225800,34400,34400,34450,34350,148
20241212,105700,7842130700,34400,34400,34400,34350,358
20241212,105600,7829827950,34350,34400,34450,34300,673
20241212,105500,7806705550,34400,34400,34450,34400,237
20241212,105400,7798548400,34450,34350,34450,34350,158
20241212,105300,7793112250,34450,34350,34500,34350,1038
20241212,105200,7757392150,34400,34500,34500,34400,798
20241212,105100,7729919550,34500,34550,34600,34500,323
20241212,105000,7718759900,34550,34550,34550,34500,449
20241212,104900,7703261250,34550,34500,34550,34500,22
20241212,104800,7702501800,34500,34550,34550,34500,78
20241212,104700,7699807900,34550,34600,34600,34500,164
20241212,104600,7694143200,34550,34550,34550,34400,966
20241212,104500,7660842000,34550,34500,34600,34500,199
20241212,104400,7653963150,34500,34600,34600,34500,524
20241212,104300,7635854650,34550,34500,34550,34450,2974
20241212,104200,7533228750,34450,34450,34500,34450,428
20241212,104100,7518463850,34450,34450,34500,34400,1328
20241212,104000,7472662300,34450,34400,34450,34350,2031
20241212,103900,7402799400,34350,34350,34400,34300,1535
20241212,103800,7350133700,34350,34250,34350,34250,1205
20241212,103700,7308847550,34300,34400,34400,34300,951
20241212,103600,7276187900,34400,34450,34450,34350,713
20241212,103500,7251667250,34400,34400,34400,34350,289
20241212,103400,7241727900,34350,34300,34400,34300,1507
20241212,103300,7189969250,34350,34400,34400,34300,2012
20241212,103200,7120844400,34400,34300,34400,34300,1190
20241212,103100,7079963050,34300,34250,34350,34200,1329
20241212,103000,7034394050,34300,34200,34300,34050,1144
20241212,102900,6995379350,34250,34150,34250,34100,512
20241212,102800,6977865200,34150,34200,34250,34100,274
20241212,102700,6968504650,34200,34150,34200,34100,268
20241212,102600,6959342200,34100,34100,34150,34050,511
20241212,102500,6941917800,34100,34100,34100,34050,223
20241212,102400,6934317050,34100,34200,34200,34100,432
20241212,102300,6919571650,34150,34050,34200,34050,698
20241212,102200,6895760350,34100,34000,34100,34000,353
20241212,102100,6883739650,34000,34000,34050,33900,3526
20241212,102000,6763924350,34000,34100,34100,34000,2390
20241212,101900,6682552800,34050,34150,34150,34050,1934
20241212,101800,6616581450,34100,34200,34200,34100,1367
20241212,101700,6569898200,34200,34200,34250,34150,406
20241212,101600,6556024750,34200,34350,34350,34200,2601
20241212,101500,6466917600,34350,34350,34400,34250,443
20241212,101400,6451691850,34350,34300,34450,34250,493
20241212,101300,6434761050,34250,34250,34350,34250,393
20241212,101200,6421300550,34200,34250,34400,34200,469
20241212,101100,6405205600,34250,34200,34350,34200,983
20241212,101000,6371531450,34200,34300,34300,34100,7344
20241212,100900,6120203950,34300,34350,34400,34300,417
20241212,100800,6105874600,34350,34350,34400,34300,787
20241212,100700,6078829100,34350,34350,34350,34300,763
20241212,100600,6052634350,34350,34300,34350,34300,2002
20241212,100500,5983962550,34350,34400,34400,34300,4448
20241212,100400,5831138550,34400,34500,34500,34400,1964
20241212,100300,5763511950,34500,34550,34600,34500,1448
20241212,100200,5713511550,34500,34500,34550,34500,297
20241212,100100,5703262550,34550,34550,34650,34500,871
20241212,100000,5673156850,34600,34600,34650,34550,173
20241212,095900,5667171200,34550,34550,34600,34500,532
20241212,095800,5648805900,34550,34650,34650,34550,75
20241212,095700,5646208800,34650,34600,34650,34550,358
20241212,095600,5633829950,34550,34550,34750,34550,1114
20241212,095500,5595274300,34550,34550,34550,34550,865
20241212,095400,5565388550,34550,34500,34550,34450,453
20241212,095300,5549744600,34500,34500,34500,34450,925
20241212,095200,5517848550,34500,34500,34550,34450,1201
20241212,095100,5476437550,34500,34550,34550,34500,1065
20241212,095000,5439694500,34550,34550,34550,34500,593
20241212,094900,5419213000,34600,34550,34800,34550,1180
20241212,094800,5378407000,34550,34550,34550,34500,244
20241212,094700,5369977350,34550,34450,34550,34450,380
20241212,094600,5356872200,34400,34450,34550,34350,1745
20241212,094500,5296824250,34450,34450,34450,34400,1148
20241212,094400,5257318500,34400,34450,34500,34400,3081
20241212,094300,5151279600,34450,34650,34650,34450,3038
20241212,094200,5046340000,34650,34800,34800,34650,1048
20241212,094100,5009964300,34750,34700,34750,34700,232
20241212,094000,5001907250,34650,34750,34750,34650,2247
20241212,093900,4923992150,34700,34750,34750,34700,634
20241212,093800,4901985050,34750,34800,34900,34750,557
20241212,093700,4882613300,34800,34800,34850,34750,1832
20241212,093600,4818858500,34850,34750,34850,34750,1561
20241212,093500,4764612800,34700,34850,34850,34700,1557
20241212,093400,4710496200,34850,34850,34900,34800,1121
20241212,093300,4671457650,34900,34950,34950,34850,534
20241212,093200,4652841500,34950,35000,35000,34850,2716
20241212,093100,4557943150,35050,35100,35150,35000,3009
20241212,093000,4452375550,35100,35200,35250,35100,3028
20241212,092900,4345920100,35200,35200,35250,35200,698
20241212,092800,4321348500,35200,35200,35250,35100,7642
20241212,092700,4052551750,35150,35250,35350,35150,3761
20241212,092600,3919924550,35150,35250,35350,35050,5091
20241212,092500,3740599200,35200,35100,35400,35000,17689
20241212,092400,3117261000,35150,34950,35150,34950,14219
20241212,092300,2619613900,34900,34900,34950,34850,1778
20241212,092200,2557542000,34950,34800,34950,34800,5931
20241212,092100,2350640850,34800,34750,34850,34750,2913
20241212,092000,2249203150,34800,34750,34800,34700,366
20241212,091900,2236484900,34750,34750,34750,34700,1414
20241212,091800,2187373950,34700,34700,34700,34650,1197
20241212,091700,2145846900,34700,34650,34700,34650,523
20241212,091600,2127721400,34550,34500,34650,34500,1751
20241212,091500,2067144050,34500,34550,34600,34450,1475
20241212,091400,2016217600,34550,34550,34600,34450,1185
20241212,091300,1975255850,34500,34300,34500,34300,3618
20241212,091200,1850460800,34300,34600,34600,34300,3535
20241212,091100,1728579400,34600,34650,34650,34550,5180
20241212,091000,1549478100,34700,34650,34750,34600,601
20241212,090900,1528644700,34600,34750,34750,34600,5678
20241212,090800,1331680150,34700,34800,34850,34650,5111
20241212,090700,1154243550,34850,34650,34850,34550,6382
20241212,090600,932678450,34650,34500,34700,34400,5142
20241212,090500,754932100,34450,34300,34450,34200,3287
20241212,090400,642143500,34300,34100,34300,34100,615
20241212,090300,621086500,34050,34300,34350,34000,7001
20241212,090200,381820700,34250,34150,34250,34100,1602
20241212,090100,327006750,34150,34200,34250,34100,2873
20241212,090000,228798250,34200,34300,34300,34050,6684