KissMeData/030520/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,191100,25974786400,22250,22250,22250,22250,51522
20241212,191000,25974786400,22250,22250,22250,22250,0
20241212,190900,25974786400,22250,22250,22250,22250,0
20241212,190800,25974786400,22250,22250,22250,22250,0
20241212,190700,25974786400,22250,22250,22250,22250,0
20241212,190600,25974786400,22250,22250,22250,22250,0
20241212,190500,25974786400,22250,22250,22250,22250,0
20241212,190400,25974786400,22250,22250,22250,22250,0
20241212,190300,25974786400,22250,22250,22250,22250,0
20241212,190200,25974786400,22250,22250,22250,22250,0
20241212,190100,25974786400,22250,22250,22250,22250,0
20241212,190000,25974786400,22250,22250,22250,22250,0
20241212,185900,25974786400,22250,22250,22250,22250,0
20241212,185800,25974786400,22250,22250,22250,22250,0
20241212,185700,25974786400,22250,22250,22250,22250,0
20241212,185600,25974786400,22250,22250,22250,22250,0
20241212,185500,25974786400,22250,22250,22250,22250,0
20241212,185400,25974786400,22250,22250,22250,22250,0
20241212,185300,25974786400,22250,22250,22250,22250,0
20241212,185200,25974786400,22250,22250,22250,22250,0
20241212,185100,25974786400,22250,22250,22250,22250,0
20241212,185000,25974786400,22250,22250,22250,22250,0
20241212,184900,25974786400,22250,22250,22250,22250,0
20241212,184800,25974786400,22250,22250,22250,22250,0
20241212,184700,25974786400,22250,22250,22250,22250,0
20241212,184600,25974786400,22250,22250,22250,22250,0
20241212,184500,25974786400,22250,22250,22250,22250,0
20241212,184400,25974786400,22250,22250,22250,22250,0
20241212,184300,25974786400,22250,22250,22250,22250,0
20241212,184200,25974786400,22250,22250,22250,22250,0
20241212,184100,25974786400,22250,22250,22250,22250,51522
20241212,184000,25974786400,22250,22250,22250,22250,0
20241212,183900,25974786400,22250,22250,22250,22250,0
20241212,183800,25974786400,22250,22250,22250,22250,0
20241212,183700,25974786400,22250,22250,22250,22250,0
20241212,183600,25974786400,22250,22250,22250,22250,0
20241212,183500,25974786400,22250,22250,22250,22250,0
20241212,183400,25974786400,22250,22250,22250,22250,0
20241212,183300,25974786400,22250,22250,22250,22250,0
20241212,183200,25974786400,22250,22250,22250,22250,0
20241212,183100,25974786400,22250,22250,22250,22250,0
20241212,183000,25974786400,22250,22250,22250,22250,0
20241212,182900,25974786400,22250,22250,22250,22250,0
20241212,182800,25974786400,22250,22250,22250,22250,0
20241212,182700,25974786400,22250,22250,22250,22250,0
20241212,182600,25974786400,22250,22250,22250,22250,0
20241212,182500,25974786400,22250,22250,22250,22250,0
20241212,182400,25974786400,22250,22250,22250,22250,0
20241212,182300,25974786400,22250,22250,22250,22250,0
20241212,182200,25974786400,22250,22250,22250,22250,0
20241212,182100,25974786400,22250,22250,22250,22250,0
20241212,182000,25974786400,22250,22250,22250,22250,0
20241212,181900,25974786400,22250,22250,22250,22250,0
20241212,181800,25974786400,22250,22250,22250,22250,0
20241212,181700,25974786400,22250,22250,22250,22250,0
20241212,181600,25974786400,22250,22250,22250,22250,0
20241212,181500,25974786400,22250,22250,22250,22250,0
20241212,181400,25974786400,22250,22250,22250,22250,0
20241212,181300,25974786400,22250,22250,22250,22250,0
20241212,181200,25974786400,22250,22250,22250,22250,0
20241212,181100,25974786400,22250,22250,22250,22250,51522
20241212,181000,25974786400,22250,22250,22250,22250,0
20241212,180900,25974786400,22250,22250,22250,22250,0
20241212,180800,25974786400,22250,22250,22250,22250,0
20241212,180700,25974786400,22250,22250,22250,22250,0
20241212,180600,25974786400,22250,22250,22250,22250,0
20241212,180500,25974786400,22250,22250,22250,22250,0
20241212,180400,25974786400,22250,22250,22250,22250,0
20241212,180300,25974786400,22250,22250,22250,22250,0
20241212,180200,25974786400,22250,22250,22250,22250,0
20241212,180100,25974786400,22250,22250,22250,22250,0
20241212,180000,25974786400,22250,22250,22250,22250,0
20241212,175900,25974786400,22250,22250,22250,22250,0
20241212,175800,25974786400,22250,22250,22250,22250,0
20241212,175700,25974786400,22250,22250,22250,22250,0
20241212,175600,25974786400,22250,22250,22250,22250,0
20241212,175500,25974786400,22250,22250,22250,22250,0
20241212,175400,25974786400,22250,22250,22250,22250,0
20241212,175300,25974786400,22250,22250,22250,22250,0
20241212,175200,25974786400,22250,22250,22250,22250,0
20241212,175100,25974786400,22250,22250,22250,22250,0
20241212,175000,25974786400,22250,22250,22250,22250,0
20241212,174900,25974786400,22250,22250,22250,22250,0
20241212,174800,25974786400,22250,22250,22250,22250,0
20241212,174700,25974786400,22250,22250,22250,22250,0
20241212,174600,25974786400,22250,22250,22250,22250,0
20241212,174500,25974786400,22250,22250,22250,22250,0
20241212,174400,25974786400,22250,22250,22250,22250,0
20241212,174300,25974786400,22250,22250,22250,22250,0
20241212,174200,25974786400,22250,22250,22250,22250,0
20241212,174100,25974786400,22250,22250,22250,22250,51522
20241212,174000,25974786400,22250,22250,22250,22250,0
20241212,173900,25974786400,22250,22250,22250,22250,0
20241212,173800,25974786400,22250,22250,22250,22250,0
20241212,173700,25974786400,22250,22250,22250,22250,0
20241212,173600,25974786400,22250,22250,22250,22250,0
20241212,173500,25974786400,22250,22250,22250,22250,0
20241212,173400,25974786400,22250,22250,22250,22250,0
20241212,173300,25974786400,22250,22250,22250,22250,0
20241212,173200,25974786400,22250,22250,22250,22250,0
20241212,173100,25974786400,22250,22250,22250,22250,0
20241212,173000,25974786400,22250,22250,22250,22250,0
20241212,172900,25974786400,22250,22250,22250,22250,0
20241212,172800,25974786400,22250,22250,22250,22250,0
20241212,172700,25974786400,22250,22250,22250,22250,0
20241212,172600,25974786400,22250,22250,22250,22250,0
20241212,172500,25974786400,22250,22250,22250,22250,0
20241212,172400,25974786400,22250,22250,22250,22250,0
20241212,172300,25974786400,22250,22250,22250,22250,0
20241212,172200,25974786400,22250,22250,22250,22250,0
20241212,172100,25974786400,22250,22250,22250,22250,0
20241212,172000,25974786400,22250,22250,22250,22250,0
20241212,171900,25974786400,22250,22250,22250,22250,0
20241212,171800,25974786400,22250,22250,22250,22250,0
20241212,171700,25974786400,22250,22250,22250,22250,0
20241212,171600,25974786400,22250,22250,22250,22250,0
20241212,171500,25974786400,22250,22250,22250,22250,0
20241212,171400,25974786400,22250,22250,22250,22250,0
20241212,171300,25974786400,22250,22250,22250,22250,0
20241212,171200,25974786400,22250,22250,22250,22250,0
20241212,171100,25974786400,22250,22250,22250,22250,51522
20241212,171000,25974786400,22250,22250,22250,22250,0
20241212,170900,25974786400,22250,22250,22250,22250,0
20241212,170800,25974786400,22250,22250,22250,22250,0
20241212,170700,25974786400,22250,22250,22250,22250,0
20241212,170600,25974786400,22250,22250,22250,22250,0
20241212,170500,25974786400,22250,22250,22250,22250,0
20241212,170400,25974786400,22250,22250,22250,22250,0
20241212,170300,25974786400,22250,22250,22250,22250,0
20241212,170200,25974786400,22250,22250,22250,22250,0
20241212,170100,25974786400,22250,22250,22250,22250,0
20241212,170000,25974786400,22250,22250,22250,22250,0
20241212,165900,25974786400,22250,22250,22250,22250,0
20241212,165800,25974786400,22250,22250,22250,22250,0
20241212,165700,25974786400,22250,22250,22250,22250,0
20241212,165600,25974786400,22250,22250,22250,22250,0
20241212,165500,25974786400,22250,22250,22250,22250,0
20241212,165400,25974786400,22250,22250,22250,22250,0
20241212,165300,25974786400,22250,22250,22250,22250,0
20241212,165200,25974786400,22250,22250,22250,22250,0
20241212,165100,25974786400,22250,22250,22250,22250,0
20241212,165000,25974786400,22250,22250,22250,22250,0
20241212,164900,25974786400,22250,22250,22250,22250,0
20241212,164800,25974786400,22250,22250,22250,22250,0
20241212,164700,25974786400,22250,22250,22250,22250,0
20241212,164600,25974786400,22250,22250,22250,22250,0
20241212,164500,25974786400,22250,22250,22250,22250,0
20241212,164400,25974786400,22250,22250,22250,22250,0
20241212,164300,25974786400,22250,22250,22250,22250,0
20241212,164200,25974786400,22250,22250,22250,22250,0
20241212,164100,25974786400,22250,22250,22250,22250,51522
20241212,164000,25974786400,22250,22250,22250,22250,0
20241212,163900,25974786400,22250,22250,22250,22250,0
20241212,163800,25974786400,22250,22250,22250,22250,0
20241212,163700,25974786400,22250,22250,22250,22250,0
20241212,163600,25974786400,22250,22250,22250,22250,0
20241212,163500,25974786400,22250,22250,22250,22250,0
20241212,163400,25974786400,22250,22250,22250,22250,0
20241212,163300,25974786400,22250,22250,22250,22250,0
20241212,163200,25974786400,22250,22250,22250,22250,0
20241212,163100,25974786400,22250,22250,22250,22250,0
20241212,163000,25974786400,22250,22250,22250,22250,0
20241212,162900,25974786400,22250,22250,22250,22250,0
20241212,162800,25974786400,22250,22250,22250,22250,0
20241212,162700,25974786400,22250,22250,22250,22250,0
20241212,162600,25974786400,22250,22250,22250,22250,0
20241212,162500,25974786400,22250,22250,22250,22250,0
20241212,162400,25974786400,22250,22250,22250,22250,0
20241212,162300,25974786400,22250,22250,22250,22250,0
20241212,162200,25974786400,22250,22250,22250,22250,0
20241212,162100,25974786400,22250,22250,22250,22250,0
20241212,162000,25974786400,22250,22250,22250,22250,0
20241212,161900,25974786400,22250,22250,22250,22250,0
20241212,161800,25974786400,22250,22250,22250,22250,0
20241212,161700,25974786400,22250,22250,22250,22250,0
20241212,161600,25974786400,22250,22250,22250,22250,0
20241212,161500,25974786400,22250,22250,22250,22250,0
20241212,161400,25974786400,22250,22250,22250,22250,0
20241212,161300,25974786400,22250,22250,22250,22250,0
20241212,161200,25974786400,22250,22250,22250,22250,0
20241212,161100,25974786400,22250,22250,22250,22250,51522
20241212,161000,25974786400,22250,22250,22250,22250,0
20241212,160900,25974786400,22250,22250,22250,22250,0
20241212,160800,25974786400,22250,22250,22250,22250,0
20241212,160700,25974786400,22250,22250,22250,22250,0
20241212,160600,25974786400,22250,22250,22250,22250,0
20241212,160500,25974786400,22250,22250,22250,22250,0
20241212,160400,25974786400,22250,22250,22250,22250,0
20241212,160300,25974786400,22250,22250,22250,22250,0
20241212,160200,25974786400,22250,22250,22250,22250,0
20241212,160100,25974786400,22250,22250,22250,22250,0
20241212,160000,25974786400,22250,22250,22250,22250,0
20241212,155900,25974786400,22250,22250,22250,22250,0
20241212,155800,25974786400,22250,22250,22250,22250,0
20241212,155700,25974786400,22250,22250,22250,22250,0
20241212,155600,25974786400,22250,22250,22250,22250,0
20241212,155500,25974786400,22250,22250,22250,22250,0
20241212,155400,25974786400,22250,22250,22250,22250,0
20241212,155300,25974786400,22250,22250,22250,22250,0
20241212,155200,25974786400,22250,22250,22250,22250,0
20241212,155100,25974786400,22250,22250,22250,22250,0
20241212,155000,25974786400,22250,22250,22250,22250,0
20241212,154900,25974786400,22250,22250,22250,22250,0
20241212,154800,25974786400,22250,22250,22250,22250,0
20241212,154700,25974786400,22250,22250,22250,22250,0
20241212,154600,25974786400,22250,22250,22250,22250,0
20241212,154500,25974786400,22250,22250,22250,22250,0
20241212,154400,25974786400,22250,22250,22250,22250,0
20241212,154300,25974786400,22250,22250,22250,22250,0
20241212,154200,25974786400,22250,22250,22250,22250,0
20241212,154100,25974786400,22250,22250,22250,22250,51522
20241212,154000,25974786400,22250,22250,22250,22250,0
20241212,153900,25974786400,22250,22250,22250,22250,0
20241212,153800,25974786400,22250,22250,22250,22250,0
20241212,153700,25974786400,22250,22250,22250,22250,0
20241212,153600,25974786400,22250,22250,22250,22250,0
20241212,153500,25974786400,22250,22250,22250,22250,0
20241212,153400,25974786400,22250,22250,22250,22250,0
20241212,153300,25974786400,22250,22250,22250,22250,0
20241212,153200,25974786400,22250,22250,22250,22250,0
20241212,153100,25974786400,22250,22250,22250,22250,0
20241212,153000,25974786400,22250,22250,22250,22250,51522
20241212,152900,24828421900,22400,22400,22400,22400,0
20241212,152800,24828421900,22400,22400,22400,22400,0
20241212,152700,24828421900,22400,22400,22400,22400,0
20241212,152600,24828421900,22400,22400,22400,22400,0
20241212,152500,24828421900,22400,22400,22400,22400,0
20241212,152400,24828421900,22400,22400,22400,22400,0
20241212,152300,24828421900,22400,22400,22400,22400,0
20241212,152200,24828421900,22400,22400,22400,22400,0
20241212,152100,24828421900,22400,22400,22400,22400,0
20241212,152000,24828421900,22400,22400,22400,22400,0
20241212,151900,24828421900,22400,22350,22400,22300,1400
20241212,151800,24797098750,22300,22300,22350,22300,3229
20241212,151700,24724958000,22300,22300,22400,22250,3277
20241212,151600,24651796450,22350,22350,22350,22250,2332
20241212,151500,24599780650,22300,22300,22400,22300,3841
20241212,151400,24514012350,22350,22350,22350,22300,2758
20241212,151300,24452445700,22350,22300,22350,22300,2625
20241212,151200,24393886150,22400,22350,22400,22300,3568
20241212,151100,24314125200,22350,22450,22450,22350,2918
20241212,151000,24248771050,22400,22400,22450,22400,1332
20241212,150900,24218918300,22450,22400,22450,22400,3872
20241212,150800,24132037300,22400,22400,22500,22400,3128
20241212,150700,24061853100,22400,22400,22450,22400,1098
20241212,150600,24037251750,22450,22400,22450,22400,2238
20241212,150500,23987055150,22400,22450,22500,22400,1648
20241212,150400,23950114400,22400,22350,22450,22350,14083
20241212,150300,23634584550,22350,22300,22400,22300,8527
20241212,150200,23444020100,22300,22400,22400,22300,2502
20241212,150100,23388110050,22350,22400,22400,22350,3130
20241212,150000,23318143200,22400,22400,22400,22350,1630
20241212,145900,23281707400,22350,22350,22400,22300,4243
20241212,145800,23186880450,22400,22300,22450,22300,10272
20241212,145700,22956964450,22350,22300,22350,22250,2286
20241212,145600,22905978500,22300,22250,22350,22250,3720
20241212,145500,22823049300,22250,22250,22300,22250,2650
20241212,145400,22764010700,22250,22250,22300,22250,988
20241212,145300,22742021700,22250,22250,22300,22200,1115
20241212,145200,22717212750,22250,22200,22300,22200,1265
20241212,145100,22689109900,22200,22200,22300,22200,3504
20241212,145000,22611178450,22200,22200,22250,22200,1467
20241212,144900,22578602400,22200,22150,22250,22150,995
20241212,144800,22556516050,22150,22200,22250,22150,4662
20241212,144700,22453059450,22200,22200,22250,22150,2480
20241212,144600,22398024950,22200,22200,22250,22200,1095
20241212,144500,22373710600,22200,22200,22250,22200,2306
20241212,144400,22322505900,22200,22200,22250,22200,1098
20241212,144300,22298123050,22200,22200,22250,22200,1659
20241212,144200,22261281600,22250,22250,22250,22200,1432
20241212,144100,22229478450,22250,22250,22300,22200,4188
20241212,144000,22136311350,22200,22150,22250,22150,2386
20241212,143900,22083379100,22150,22150,22250,22150,1345
20241212,143800,22053551350,22150,22150,22200,22150,2791
20241212,143700,21991636750,22200,22150,22200,22150,1003
20241212,143600,21969414250,22150,22150,22200,22150,1391
20241212,143500,21938592500,22150,22150,22200,22150,1295
20241212,143400,21909892200,22150,22150,22200,22150,1409
20241212,143300,21878675750,22150,22200,22200,22150,1108
20241212,143200,21854128200,22150,22150,22200,22150,1435
20241212,143100,21822334850,22150,22150,22200,22150,1171
20241212,143000,21796390250,22150,22100,22200,22100,1363
20241212,142900,21766210900,22100,22100,22150,22100,1237
20241212,142800,21738853350,22100,22100,22150,22100,2113
20241212,142700,21692097150,22150,22100,22150,22100,1242
20241212,142600,21664634050,22150,22100,22150,22100,1070
20241212,142500,21640979250,22100,22150,22150,22100,2809
20241212,142400,21578814400,22150,22100,22150,22100,3141
20241212,142300,21509388550,22100,22150,22200,22100,1461
20241212,142200,21477084050,22150,22100,22200,22100,2913
20241212,142100,21412560100,22100,22100,22200,22100,5396
20241212,142000,21293151800,22100,22050,22150,22050,2928
20241212,141900,21228435700,22050,22050,22100,22050,1490
20241212,141800,21195547650,22100,22050,22100,22050,2115
20241212,141700,21148850500,22100,22050,22100,22050,1857
20241212,141600,21107883050,22050,22100,22150,22050,1617
20241212,141500,21072199900,22100,22100,22150,22100,1651
20241212,141400,21035710900,22150,22050,22150,22050,3654
20241212,141300,20955042650,22050,22150,22200,22050,11083
20241212,141200,20710153500,22150,22150,22200,22150,3676
20241212,141100,20628725450,22200,22150,22200,22150,894
20241212,141000,20608919800,22150,22150,22200,22150,1794
20241212,140900,20569153150,22150,22200,22200,22150,15824
20241212,140800,20218140900,22200,22200,22250,22200,969
20241212,140700,20196614250,22200,22200,22300,22200,1653
20241212,140600,20159876100,22250,22200,22250,22200,2092
20241212,140500,20113376200,22200,22150,22250,22150,3615
20241212,140400,20033172250,22150,22150,22200,22150,3633
20241212,140300,19952699450,22150,22250,22250,22150,4875
20241212,140200,19844439050,22250,22250,22300,22250,1971
20241212,140100,19800582350,22250,22250,22300,22200,5854
20241212,140000,19670383650,22250,22300,22350,22250,4749
20241212,135900,19564514950,22300,22350,22400,22300,1748
20241212,135800,19525446550,22400,22350,22400,22350,419
20241212,135700,19516067250,22350,22400,22400,22350,1483
20241212,135600,19482896700,22400,22450,22500,22400,10637
20241212,135500,19244470500,22500,22450,22500,22450,2325
20241212,135400,19192165300,22500,22550,22550,22450,2719
20241212,135300,19130989200,22500,22500,22550,22500,1162
20241212,135200,19104843250,22550,22500,22550,22500,456
20241212,135100,19094578950,22550,22500,22550,22500,198
20241212,135000,19090118650,22550,22500,22550,22500,554
20241212,134900,19077651100,22550,22500,22550,22500,1163
20241212,134800,19051480100,22500,22550,22600,22500,2595
20241212,134700,18992960350,22550,22600,22600,22550,469
20241212,134600,18982377000,22600,22550,22600,22550,362
20241212,134500,18974203350,22600,22550,22600,22550,680
20241212,134400,18958854050,22550,22600,22600,22550,153
20241212,134300,18955401150,22600,22550,22600,22550,1342
20241212,134200,18925080350,22600,22600,22600,22550,1147
20241212,134100,18899170550,22550,22550,22600,22550,1607
20241212,134000,18862927350,22600,22600,22600,22550,271
20241212,133900,18856803650,22550,22500,22600,22500,5444
20241212,133800,18734019050,22550,22550,22550,22500,236
20241212,133700,18728705950,22500,22550,22550,22500,288
20241212,133600,18722215450,22550,22500,22550,22500,409
20241212,133500,18713010300,22550,22500,22550,22500,1632
20241212,133400,18676288200,22500,22450,22500,22450,786
20241212,133300,18658640150,22500,22500,22550,22450,555
20241212,133200,18646152200,22500,22500,22550,22500,3016
20241212,133100,18578290450,22450,22550,22550,22450,7769
20241212,133000,18403440350,22550,22550,22600,22550,701
20241212,132900,18387629350,22600,22600,22650,22550,2435
20241212,132800,18332597550,22600,22550,22650,22550,1572
20241212,132700,18297067000,22550,22600,22650,22550,1954
20241212,132600,18252902700,22600,22600,22650,22600,1218
20241212,132500,18225359550,22600,22650,22650,22600,471
20241212,132400,18214698350,22650,22600,22650,22550,4817
20241212,132300,18105831500,22600,22550,22650,22500,7530
20241212,132200,17935840700,22550,22600,22600,22550,1095
20241212,132100,17911135550,22600,22600,22600,22550,185
20241212,132000,17906955550,22600,22600,22650,22550,2495
20241212,131900,17850577500,22600,22650,22650,22600,652
20241212,131800,17835826050,22600,22600,22650,22550,3688
20241212,131700,17752476900,22600,22550,22600,22550,3143
20241212,131600,17681453450,22600,22550,22600,22500,3720
20241212,131500,17597604800,22500,22550,22600,22500,2786
20241212,131400,17534778800,22600,22550,22600,22500,2772
20241212,131300,17472273000,22500,22550,22550,22500,995
20241212,131200,17449853150,22550,22550,22600,22500,7733
20241212,131100,17275481800,22550,22300,22600,22300,28003
20241212,131000,16648009100,22300,22350,22350,22300,471
20241212,130900,16637499850,22350,22300,22350,22250,667
20241212,130800,16622625250,22300,22250,22300,22250,1530
20241212,130700,16588514150,22250,22200,22300,22200,378
20241212,130600,16580103500,22250,22200,22250,22200,449
20241212,130500,16570121750,22250,22250,22300,22250,1079
20241212,130400,16546112150,22250,22300,22300,22250,343
20241212,130300,16538476500,22300,22300,22300,22250,364
20241212,130200,16530373950,22250,22300,22300,22250,2370
20241212,130100,16477637800,22250,22300,22300,22250,1367
20241212,130000,16447219500,22300,22250,22300,22250,220
20241212,125900,16442322500,22300,22250,22300,22250,96
20241212,125800,16440184800,22250,22250,22300,22250,196
20241212,125700,16435819600,22250,22300,22300,22250,87
20241212,125600,16433881850,22300,22300,22350,22250,1817
20241212,125500,16393385900,22350,22300,22350,22300,480
20241212,125400,16382678650,22300,22300,22350,22300,236
20241212,125300,16377413600,22300,22300,22350,22300,814
20241212,125200,16359259600,22300,22300,22350,22300,2741
20241212,125100,16298132100,22300,22300,22350,22300,184
20241212,125000,16294026800,22350,22350,22350,22300,331
20241212,124900,16286632700,22300,22350,22350,22300,157
20241212,124800,16283128050,22350,22350,22350,22300,518
20241212,124700,16271553500,22350,22350,22400,22300,1862
20241212,124600,16229937150,22350,22350,22400,22300,4035
20241212,124500,16139756950,22300,22300,22300,22250,2731
20241212,124400,16078859650,22250,22250,22300,22250,725
20241212,124300,16062699050,22300,22200,22300,22200,1689
20241212,124200,16025068850,22250,22200,22250,22200,1331
20241212,124100,15995456350,22250,22250,22250,22200,569
20241212,124000,15982798950,22250,22200,22250,22200,698
20241212,123900,15967280200,22250,22300,22300,22200,3798
20241212,123800,15882709000,22250,22250,22300,22200,5058
20241212,123700,15770172800,22250,22200,22250,22200,3287
20241212,123600,15697039900,22250,22150,22250,22150,1505
20241212,123500,15663618000,22200,22100,22200,22100,1553
20241212,123400,15629213900,22150,22050,22150,22050,1788
20241212,123300,15589692700,22050,22050,22100,22050,298
20241212,123200,15583118850,22100,22050,22100,22050,624
20241212,123100,15569356600,22050,22050,22100,22000,1084
20241212,123000,15545452850,22050,22000,22050,22000,175
20241212,122900,15541598750,22000,21950,22000,21950,315
20241212,122800,15534674700,21950,22000,22000,21950,300
20241212,122700,15528077350,21950,21950,22000,21950,787
20241212,122600,15510801550,22000,22000,22000,21950,335
20241212,122500,15503438550,21950,21950,22000,21950,597
20241212,122400,15490315250,21950,22050,22050,21950,315
20241212,122300,15483389150,22000,22000,22000,21950,2795
20241212,122200,15421906050,22000,21950,22000,21950,669
20241212,122100,15407202350,21950,21950,22000,21950,355
20241212,122000,15399398350,21950,22000,22000,21950,897
20241212,121900,15379703650,21950,21950,22000,21950,182
20241212,121800,15375704900,21950,21950,22000,21950,274
20241212,121700,15369685850,21950,21950,22000,21950,609
20241212,121600,15356315900,22000,21900,22050,21900,4510
20241212,121500,15257234750,21900,21900,21950,21900,459
20241212,121400,15247170550,21900,21950,21950,21900,617
20241212,121300,15233653200,21950,21900,21950,21900,2100
20241212,121200,15187570850,21950,22000,22000,21900,969
20241212,121100,15166298400,21950,21950,22000,21900,2774
20241212,121000,15105433950,21950,21950,22000,21950,785
20241212,120900,15088196200,22000,22000,22000,21950,5713
20241212,120800,14962549000,22000,22050,22050,22000,465
20241212,120700,14952304000,22000,22000,22050,22000,269
20241212,120600,14946383650,22000,22000,22050,22000,181
20241212,120500,14942399300,22000,22050,22050,22000,221
20241212,120400,14937533700,22050,21950,22050,21950,1631
20241212,120300,14901650450,21950,21950,22000,21950,901
20241212,120200,14881871200,21950,22000,22000,21950,4555
20241212,120100,14781880500,21950,21900,22050,21900,2788
20241212,120000,14720605500,21900,21950,22000,21900,2380
20241212,115900,14668365600,21950,21950,22000,21950,1097
20241212,115800,14644280850,21950,21950,22000,21950,1314
20241212,115700,14615436600,21950,22000,22050,21950,1461
20241212,115600,14583340000,22000,21950,22000,21950,1239
20241212,115500,14556086300,21950,21950,22000,21950,1950
20241212,115400,14513247000,21950,22000,22050,21950,12536
20241212,115300,14237656150,22000,22050,22050,22000,953
20241212,115200,14216657150,22000,22000,22050,22000,1556
20241212,115100,14182422450,22050,22000,22050,22000,5297
20241212,115000,14065884850,22050,22100,22100,22050,3598
20241212,114900,13986543400,22050,22050,22100,22050,7928
20241212,114800,13811727300,22050,22100,22100,22050,228
20241212,114700,13806693150,22050,22100,22100,22050,1058
20241212,114600,13783316850,22100,22150,22150,22100,899
20241212,114500,13763445450,22100,22150,22150,22100,655
20241212,114400,13748966900,22100,22100,22150,22050,2671
20241212,114300,13689937200,22100,22100,22150,22100,970
20241212,114200,13668498400,22100,22100,22150,22100,935
20241212,114100,13647832950,22100,22100,22150,22100,797
20241212,114000,13630183600,22150,22100,22150,22100,329
20241212,113900,13622901950,22100,22100,22150,22100,212
20241212,113800,13618211650,22150,22150,22150,22100,1990
20241212,113700,13574147550,22100,22100,22150,22050,1842
20241212,113600,13533437400,22100,22100,22150,22050,3068
20241212,113500,13465653450,22150,22100,22150,22100,1570
20241212,113400,13430953050,22150,22100,22150,22100,9012
20241212,113300,13231756800,22100,22200,22200,22100,16711
20241212,113200,12861069150,22200,22200,22250,22200,566
20241212,113100,12848497750,22200,22200,22250,22200,675
20241212,113000,12833509550,22200,22200,22250,22200,1480
20241212,112900,12800644450,22250,22200,22250,22200,392
20241212,112800,12791923700,22250,22250,22250,22200,1034
20241212,112700,12768957150,22200,22250,22250,22200,2208
20241212,112600,12719936850,22200,22200,22300,22200,1693
20241212,112500,12682266500,22250,22200,22250,22200,492
20241212,112400,12671325850,22200,22200,22250,22200,450
20241212,112300,12661323450,22250,22250,22250,22200,2711
20241212,112200,12601015750,22250,22250,22300,22250,167
20241212,112100,12597297350,22250,22250,22300,22250,430
20241212,112000,12587729000,22200,22250,22250,22200,377
20241212,111900,12579350450,22200,22200,22250,22200,464
20241212,111800,12569046650,22200,22250,22250,22200,149
20241212,111700,12565735800,22250,22300,22300,22200,3318
20241212,111600,12491909950,22250,22250,22300,22250,1966
20241212,111500,12448164400,22250,22300,22300,22250,389
20241212,111400,12439499350,22300,22300,22300,22250,464
20241212,111300,12429168250,22250,22350,22350,22250,598
20241212,111200,12415833550,22300,22300,22300,22250,659
20241212,111100,12401139850,22250,22250,22300,22250,877
20241212,111000,12381597550,22300,22250,22300,22250,761
20241212,110900,12364631500,22250,22300,22300,22250,2202
20241212,110800,12315541000,22300,22300,22300,22250,760
20241212,110700,12298611100,22250,22250,22300,22250,528
20241212,110600,12286845200,22250,22300,22300,22250,139
20241212,110500,12283748750,22250,22300,22300,22250,1116
20241212,110400,12258915300,22250,22300,22300,22250,211
20241212,110300,12254217450,22250,22300,22300,22250,1850
20241212,110200,12213050100,22250,22300,22300,22250,608
20241212,110100,12199511050,22350,22300,22350,22300,220
20241212,110000,12194598000,22350,22350,22350,22300,340
20241212,105900,12187012450,22350,22250,22350,22250,383
20241212,105800,12178468350,22300,22200,22300,22200,2901
20241212,105700,12113920850,22200,22250,22250,22200,427
20241212,105600,12104432450,22250,22250,22250,22200,2924
20241212,105500,12039493550,22200,22200,22250,22200,690
20241212,105400,12024167200,22200,22250,22250,22200,4497
20241212,105300,11924232100,22250,22300,22300,22250,6170
20241212,105200,11786942450,22250,22300,22350,22250,8169
20241212,105100,11604772900,22300,22350,22350,22300,1022
20241212,105000,11581933000,22350,22350,22400,22300,4729
20241212,104900,11476241100,22350,22400,22400,22350,195
20241212,104800,11471881050,22400,22350,22400,22350,830
20241212,104700,11453325450,22400,22350,22400,22350,2407
20241212,104600,11399526850,22350,22400,22400,22350,255
20241212,104500,11393818200,22350,22350,22400,22300,1197
20241212,104400,11367065400,22300,22350,22400,22300,6152
20241212,104300,11229557250,22400,22400,22400,22350,617
20241212,104200,11215765450,22350,22400,22400,22350,981
20241212,104100,11193794800,22400,22350,22400,22350,1182
20241212,104000,11167343350,22400,22400,22400,22350,187
20241212,103900,11163157900,22400,22350,22400,22350,1197
20241212,103800,11136389950,22350,22350,22400,22350,1042
20241212,103700,11113051950,22350,22400,22450,22350,4048
20241212,103600,11022486500,22450,22450,22450,22400,332
20241212,103500,11015043100,22400,22400,22450,22400,2370
20241212,103400,10961940650,22450,22400,22450,22400,461
20241212,103300,10951610550,22400,22450,22450,22400,162
20241212,103200,10947974450,22450,22400,22450,22350,805
20241212,103100,10929942550,22400,22450,22450,22350,943
20241212,103000,10908817750,22400,22450,22450,22400,801
20241212,102900,10890856950,22400,22400,22400,22350,1098
20241212,102800,10866268250,22350,22400,22400,22350,256
20241212,102700,10860545600,22400,22400,22450,22350,870
20241212,102600,10841056000,22450,22450,22450,22400,451
20241212,102500,10830947050,22400,22400,22450,22400,659
20241212,102400,10816181150,22400,22400,22450,22400,691
20241212,102300,10800688150,22450,22400,22450,22350,2218
20241212,102200,10751005300,22400,22400,22400,22350,276
20241212,102100,10744834150,22400,22400,22400,22350,512
20241212,102000,10733369700,22400,22350,22400,22350,885
20241212,101900,10713561900,22350,22400,22400,22350,567
20241212,101800,10700880000,22400,22400,22400,22350,1709
20241212,101700,10662598900,22400,22350,22400,22350,229
20241212,101600,10657478100,22350,22350,22400,22350,762
20241212,101500,10640423550,22350,22350,22400,22300,851
20241212,101400,10621423250,22350,22350,22400,22300,7191
20241212,101300,10460704350,22350,22300,22350,22300,983
20241212,101200,10438742400,22300,22300,22350,22250,709
20241212,101100,10422932250,22300,22300,22300,22250,5071
20241212,101000,10309856100,22350,22350,22350,22300,796
20241212,100900,10292096600,22350,22350,22400,22300,1470
20241212,100800,10259243100,22350,22400,22400,22300,551
20241212,100700,10246935950,22400,22350,22400,22350,5316
20241212,100600,10128120500,22350,22350,22400,22350,1576
20241212,100500,10092888350,22400,22400,22450,22350,1029
20241212,100400,10069842400,22400,22400,22450,22400,1456
20241212,100300,10037226300,22400,22500,22500,22400,2642
20241212,100200,9977860000,22500,22350,22500,22350,10348
20241212,100100,9745953850,22350,22350,22400,22350,1810
20241212,100000,9705498700,22400,22350,22400,22300,2100
20241212,095900,9658563750,22300,22350,22400,22300,1561
20241212,095800,9623678050,22400,22400,22450,22350,4226
20241212,095700,9529030600,22400,22350,22400,22350,1236
20241212,095600,9501404900,22350,22350,22350,22300,2109
20241212,095500,9454274950,22300,22300,22350,22300,1532
20241212,095400,9420109800,22300,22200,22300,22200,2809
20241212,095300,9357635450,22200,22200,22250,22200,1898
20241212,095200,9315499450,22200,22200,22250,22200,3448
20241212,095100,9238936900,22200,22300,22350,22200,4979
20241212,095000,9128070850,22350,22350,22350,22300,4050
20241212,094900,9037745500,22350,22350,22400,22300,3358
20241212,094800,8962733750,22300,22200,22350,22200,3482
20241212,094700,8885218450,22200,22250,22250,22200,4850
20241212,094600,8777538150,22200,22350,22350,22150,16950
20241212,094500,8401350800,22350,22400,22450,22250,27348
20241212,094400,7790447300,22400,22500,22500,22400,10102
20241212,094300,7563764850,22500,22550,22600,22500,2560
20241212,094200,7506081250,22550,22550,22600,22550,618
20241212,094100,7492141800,22550,22600,22600,22550,1396
20241212,094000,7460616700,22600,22650,22700,22600,1509
20241212,093900,7426438500,22650,22550,22700,22500,2952
20241212,093800,7359695500,22550,22500,22550,22450,6291
20241212,093700,7218072150,22500,22500,22550,22450,6524
20241212,093600,7071435200,22500,22550,22550,22500,2091
20241212,093500,7024365900,22550,22550,22600,22500,3073
20241212,093400,6955075150,22600,22600,22650,22600,2370
20241212,093300,6901500850,22600,22750,22750,22600,6828
20241212,093200,6746728000,22750,22700,22750,22650,6489
20241212,093100,6599426750,22700,22750,22850,22700,10960
20241212,093000,6349688050,22800,22800,22900,22800,12891
20241212,092900,6055400000,22800,22750,22850,22700,11211
20241212,092800,5800042100,22750,22650,22750,22650,6474
20241212,092700,5653075550,22650,22650,22700,22650,798
20241212,092600,5634991650,22650,22650,22700,22600,11677
20241212,092500,5370707950,22650,22600,22700,22600,4996
20241212,092400,5257461550,22650,22450,22650,22450,6449
20241212,092300,5111854450,22500,22500,22500,22450,3527
20241212,092200,5032665250,22450,22400,22500,22400,3223
20241212,092100,4960382000,22450,22500,22500,22400,13042
20241212,092000,4667996000,22500,22450,22500,22450,2826
20241212,091900,4604479550,22450,22450,22500,22400,2432
20241212,091800,4549896900,22450,22450,22500,22400,5542
20241212,091700,4425501800,22450,22500,22500,22450,4919
20241212,091600,4314970500,22500,22550,22550,22450,2192
20241212,091500,4265635800,22550,22600,22650,22500,15581
20241212,091400,3914423200,22600,22600,22650,22600,4228
20241212,091300,3818831500,22550,22500,22600,22500,5889
20241212,091200,3686085900,22500,22500,22500,22450,5727
20241212,091100,3557352700,22500,22550,22550,22500,6073
20241212,091000,3420677150,22550,22600,22600,22550,3818
20241212,090900,3334527500,22550,22550,22600,22500,4858
20241212,090800,3224978850,22600,22600,22600,22550,4206
20241212,090700,3129982800,22600,22650,22700,22600,4506
20241212,090600,3028076550,22650,22600,22700,22500,10720
20241212,090500,2786056600,22600,22700,22700,22550,16072
20241212,090400,2422841850,22700,22600,22750,22600,10367
20241212,090300,2187883450,22650,22650,22650,22600,5237
20241212,090200,2069394100,22650,22600,22750,22600,16958
20241212,090100,1684958650,22600,22750,22800,22550,22066
20241212,090000,1184823450,22750,22850,22900,22650,52027