KissMeData/031980/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,191200,11535000500,31050,31050,31050,31050,21351
20241212,191100,11535000500,31050,31050,31050,31050,0
20241212,191000,11535000500,31050,31050,31050,31050,0
20241212,190900,11535000500,31050,31050,31050,31050,0
20241212,190800,11535000500,31050,31050,31050,31050,0
20241212,190700,11535000500,31050,31050,31050,31050,0
20241212,190600,11535000500,31050,31050,31050,31050,0
20241212,190500,11535000500,31050,31050,31050,31050,0
20241212,190400,11535000500,31050,31050,31050,31050,0
20241212,190300,11535000500,31050,31050,31050,31050,0
20241212,190200,11535000500,31050,31050,31050,31050,0
20241212,190100,11535000500,31050,31050,31050,31050,0
20241212,190000,11535000500,31050,31050,31050,31050,0
20241212,185900,11535000500,31050,31050,31050,31050,0
20241212,185800,11535000500,31050,31050,31050,31050,0
20241212,185700,11535000500,31050,31050,31050,31050,0
20241212,185600,11535000500,31050,31050,31050,31050,0
20241212,185500,11535000500,31050,31050,31050,31050,0
20241212,185400,11535000500,31050,31050,31050,31050,0
20241212,185300,11535000500,31050,31050,31050,31050,0
20241212,185200,11535000500,31050,31050,31050,31050,0
20241212,185100,11535000500,31050,31050,31050,31050,0
20241212,185000,11535000500,31050,31050,31050,31050,0
20241212,184900,11535000500,31050,31050,31050,31050,0
20241212,184800,11535000500,31050,31050,31050,31050,0
20241212,184700,11535000500,31050,31050,31050,31050,0
20241212,184600,11535000500,31050,31050,31050,31050,0
20241212,184500,11535000500,31050,31050,31050,31050,0
20241212,184400,11535000500,31050,31050,31050,31050,0
20241212,184300,11535000500,31050,31050,31050,31050,0
20241212,184200,11535000500,31050,31050,31050,31050,21351
20241212,184100,11535000500,31050,31050,31050,31050,0
20241212,184000,11535000500,31050,31050,31050,31050,0
20241212,183900,11535000500,31050,31050,31050,31050,0
20241212,183800,11535000500,31050,31050,31050,31050,0
20241212,183700,11535000500,31050,31050,31050,31050,0
20241212,183600,11535000500,31050,31050,31050,31050,0
20241212,183500,11535000500,31050,31050,31050,31050,0
20241212,183400,11535000500,31050,31050,31050,31050,0
20241212,183300,11535000500,31050,31050,31050,31050,0
20241212,183200,11535000500,31050,31050,31050,31050,0
20241212,183100,11535000500,31050,31050,31050,31050,0
20241212,183000,11535000500,31050,31050,31050,31050,0
20241212,182900,11535000500,31050,31050,31050,31050,0
20241212,182800,11535000500,31050,31050,31050,31050,0
20241212,182700,11535000500,31050,31050,31050,31050,0
20241212,182600,11535000500,31050,31050,31050,31050,0
20241212,182500,11535000500,31050,31050,31050,31050,0
20241212,182400,11535000500,31050,31050,31050,31050,0
20241212,182300,11535000500,31050,31050,31050,31050,0
20241212,182200,11535000500,31050,31050,31050,31050,0
20241212,182100,11535000500,31050,31050,31050,31050,0
20241212,182000,11535000500,31050,31050,31050,31050,0
20241212,181900,11535000500,31050,31050,31050,31050,0
20241212,181800,11535000500,31050,31050,31050,31050,0
20241212,181700,11535000500,31050,31050,31050,31050,0
20241212,181600,11535000500,31050,31050,31050,31050,0
20241212,181500,11535000500,31050,31050,31050,31050,0
20241212,181400,11535000500,31050,31050,31050,31050,0
20241212,181300,11535000500,31050,31050,31050,31050,0
20241212,181200,11535000500,31050,31050,31050,31050,21351
20241212,181100,11535000500,31050,31050,31050,31050,0
20241212,181000,11535000500,31050,31050,31050,31050,0
20241212,180900,11535000500,31050,31050,31050,31050,0
20241212,180800,11535000500,31050,31050,31050,31050,0
20241212,180700,11535000500,31050,31050,31050,31050,0
20241212,180600,11535000500,31050,31050,31050,31050,0
20241212,180500,11535000500,31050,31050,31050,31050,0
20241212,180400,11535000500,31050,31050,31050,31050,0
20241212,180300,11535000500,31050,31050,31050,31050,0
20241212,180200,11535000500,31050,31050,31050,31050,0
20241212,180100,11535000500,31050,31050,31050,31050,0
20241212,180000,11535000500,31050,31050,31050,31050,0
20241212,175900,11535000500,31050,31050,31050,31050,0
20241212,175800,11535000500,31050,31050,31050,31050,0
20241212,175700,11535000500,31050,31050,31050,31050,0
20241212,175600,11535000500,31050,31050,31050,31050,0
20241212,175500,11535000500,31050,31050,31050,31050,0
20241212,175400,11535000500,31050,31050,31050,31050,0
20241212,175300,11535000500,31050,31050,31050,31050,0
20241212,175200,11535000500,31050,31050,31050,31050,0
20241212,175100,11535000500,31050,31050,31050,31050,0
20241212,175000,11535000500,31050,31050,31050,31050,0
20241212,174900,11535000500,31050,31050,31050,31050,0
20241212,174800,11535000500,31050,31050,31050,31050,0
20241212,174700,11535000500,31050,31050,31050,31050,0
20241212,174600,11535000500,31050,31050,31050,31050,0
20241212,174500,11535000500,31050,31050,31050,31050,0
20241212,174400,11535000500,31050,31050,31050,31050,0
20241212,174300,11535000500,31050,31050,31050,31050,0
20241212,174200,11535000500,31050,31050,31050,31050,21351
20241212,174100,11535000500,31050,31050,31050,31050,0
20241212,174000,11535000500,31050,31050,31050,31050,0
20241212,173900,11535000500,31050,31050,31050,31050,0
20241212,173800,11535000500,31050,31050,31050,31050,0
20241212,173700,11535000500,31050,31050,31050,31050,0
20241212,173600,11535000500,31050,31050,31050,31050,0
20241212,173500,11535000500,31050,31050,31050,31050,0
20241212,173400,11535000500,31050,31050,31050,31050,0
20241212,173300,11535000500,31050,31050,31050,31050,0
20241212,173200,11535000500,31050,31050,31050,31050,0
20241212,173100,11535000500,31050,31050,31050,31050,0
20241212,173000,11535000500,31050,31050,31050,31050,0
20241212,172900,11535000500,31050,31050,31050,31050,0
20241212,172800,11535000500,31050,31050,31050,31050,0
20241212,172700,11535000500,31050,31050,31050,31050,0
20241212,172600,11535000500,31050,31050,31050,31050,0
20241212,172500,11535000500,31050,31050,31050,31050,0
20241212,172400,11535000500,31050,31050,31050,31050,0
20241212,172300,11535000500,31050,31050,31050,31050,0
20241212,172200,11535000500,31050,31050,31050,31050,0
20241212,172100,11535000500,31050,31050,31050,31050,0
20241212,172000,11535000500,31050,31050,31050,31050,0
20241212,171900,11535000500,31050,31050,31050,31050,0
20241212,171800,11535000500,31050,31050,31050,31050,0
20241212,171700,11535000500,31050,31050,31050,31050,0
20241212,171600,11535000500,31050,31050,31050,31050,0
20241212,171500,11535000500,31050,31050,31050,31050,0
20241212,171400,11535000500,31050,31050,31050,31050,0
20241212,171300,11535000500,31050,31050,31050,31050,0
20241212,171200,11535000500,31050,31050,31050,31050,21351
20241212,171100,11535000500,31050,31050,31050,31050,0
20241212,171000,11535000500,31050,31050,31050,31050,0
20241212,170900,11535000500,31050,31050,31050,31050,0
20241212,170800,11535000500,31050,31050,31050,31050,0
20241212,170700,11535000500,31050,31050,31050,31050,0
20241212,170600,11535000500,31050,31050,31050,31050,0
20241212,170500,11535000500,31050,31050,31050,31050,0
20241212,170400,11535000500,31050,31050,31050,31050,0
20241212,170300,11535000500,31050,31050,31050,31050,0
20241212,170200,11535000500,31050,31050,31050,31050,0
20241212,170100,11535000500,31050,31050,31050,31050,0
20241212,170000,11535000500,31050,31050,31050,31050,0
20241212,165900,11535000500,31050,31050,31050,31050,0
20241212,165800,11535000500,31050,31050,31050,31050,0
20241212,165700,11535000500,31050,31050,31050,31050,0
20241212,165600,11535000500,31050,31050,31050,31050,0
20241212,165500,11535000500,31050,31050,31050,31050,0
20241212,165400,11535000500,31050,31050,31050,31050,0
20241212,165300,11535000500,31050,31050,31050,31050,0
20241212,165200,11535000500,31050,31050,31050,31050,0
20241212,165100,11535000500,31050,31050,31050,31050,0
20241212,165000,11535000500,31050,31050,31050,31050,0
20241212,164900,11535000500,31050,31050,31050,31050,0
20241212,164800,11535000500,31050,31050,31050,31050,0
20241212,164700,11535000500,31050,31050,31050,31050,0
20241212,164600,11535000500,31050,31050,31050,31050,0
20241212,164500,11535000500,31050,31050,31050,31050,0
20241212,164400,11535000500,31050,31050,31050,31050,0
20241212,164300,11535000500,31050,31050,31050,31050,0
20241212,164200,11535000500,31050,31050,31050,31050,21351
20241212,164100,11535000500,31050,31050,31050,31050,0
20241212,164000,11535000500,31050,31050,31050,31050,0
20241212,163900,11535000500,31050,31050,31050,31050,0
20241212,163800,11535000500,31050,31050,31050,31050,0
20241212,163700,11535000500,31050,31050,31050,31050,0
20241212,163600,11535000500,31050,31050,31050,31050,0
20241212,163500,11535000500,31050,31050,31050,31050,0
20241212,163400,11535000500,31050,31050,31050,31050,0
20241212,163300,11535000500,31050,31050,31050,31050,0
20241212,163200,11535000500,31050,31050,31050,31050,0
20241212,163100,11535000500,31050,31050,31050,31050,0
20241212,163000,11535000500,31050,31050,31050,31050,0
20241212,162900,11535000500,31050,31050,31050,31050,0
20241212,162800,11535000500,31050,31050,31050,31050,0
20241212,162700,11535000500,31050,31050,31050,31050,0
20241212,162600,11535000500,31050,31050,31050,31050,0
20241212,162500,11535000500,31050,31050,31050,31050,0
20241212,162400,11535000500,31050,31050,31050,31050,0
20241212,162300,11535000500,31050,31050,31050,31050,0
20241212,162200,11535000500,31050,31050,31050,31050,0
20241212,162100,11535000500,31050,31050,31050,31050,0
20241212,162000,11535000500,31050,31050,31050,31050,0
20241212,161900,11535000500,31050,31050,31050,31050,0
20241212,161800,11535000500,31050,31050,31050,31050,0
20241212,161700,11535000500,31050,31050,31050,31050,0
20241212,161600,11535000500,31050,31050,31050,31050,0
20241212,161500,11535000500,31050,31050,31050,31050,0
20241212,161400,11535000500,31050,31050,31050,31050,0
20241212,161300,11535000500,31050,31050,31050,31050,0
20241212,161200,11535000500,31050,31050,31050,31050,21351
20241212,161100,11535000500,31050,31050,31050,31050,0
20241212,161000,11535000500,31050,31050,31050,31050,0
20241212,160900,11535000500,31050,31050,31050,31050,0
20241212,160800,11535000500,31050,31050,31050,31050,0
20241212,160700,11535000500,31050,31050,31050,31050,0
20241212,160600,11535000500,31050,31050,31050,31050,0
20241212,160500,11535000500,31050,31050,31050,31050,0
20241212,160400,11535000500,31050,31050,31050,31050,0
20241212,160300,11535000500,31050,31050,31050,31050,0
20241212,160200,11535000500,31050,31050,31050,31050,0
20241212,160100,11535000500,31050,31050,31050,31050,0
20241212,160000,11535000500,31050,31050,31050,31050,0
20241212,155900,11535000500,31050,31050,31050,31050,0
20241212,155800,11535000500,31050,31050,31050,31050,0
20241212,155700,11535000500,31050,31050,31050,31050,0
20241212,155600,11535000500,31050,31050,31050,31050,0
20241212,155500,11535000500,31050,31050,31050,31050,0
20241212,155400,11535000500,31050,31050,31050,31050,0
20241212,155300,11535000500,31050,31050,31050,31050,0
20241212,155200,11535000500,31050,31050,31050,31050,0
20241212,155100,11535000500,31050,31050,31050,31050,0
20241212,155000,11535000500,31050,31050,31050,31050,0
20241212,154900,11535000500,31050,31050,31050,31050,0
20241212,154800,11535000500,31050,31050,31050,31050,0
20241212,154700,11535000500,31050,31050,31050,31050,0
20241212,154600,11535000500,31050,31050,31050,31050,0
20241212,154500,11535000500,31050,31050,31050,31050,0
20241212,154400,11535000500,31050,31050,31050,31050,0
20241212,154300,11535000500,31050,31050,31050,31050,0
20241212,154200,11535000500,31050,31050,31050,31050,21351
20241212,154100,11535000500,31050,31050,31050,31050,0
20241212,154000,11535000500,31050,31050,31050,31050,0
20241212,153900,11535000500,31050,31050,31050,31050,0
20241212,153800,11535000500,31050,31050,31050,31050,0
20241212,153700,11535000500,31050,31050,31050,31050,0
20241212,153600,11535000500,31050,31050,31050,31050,0
20241212,153500,11535000500,31050,31050,31050,31050,0
20241212,153400,11535000500,31050,31050,31050,31050,0
20241212,153300,11535000500,31050,31050,31050,31050,0
20241212,153200,11535000500,31050,31050,31050,31050,0
20241212,153100,11535000500,31050,31050,31050,31050,0
20241212,153000,11535000500,31050,31050,31050,31050,21351
20241212,152900,10872051950,31300,31300,31300,31300,0
20241212,152800,10872051950,31300,31300,31300,31300,0
20241212,152700,10872051950,31300,31300,31300,31300,0
20241212,152600,10872051950,31300,31300,31300,31300,0
20241212,152500,10872051950,31300,31300,31300,31300,0
20241212,152400,10872051950,31300,31300,31300,31300,0
20241212,152300,10872051950,31300,31300,31300,31300,0
20241212,152200,10872051950,31300,31300,31300,31300,0
20241212,152100,10872051950,31300,31300,31300,31300,0
20241212,152000,10872051950,31300,31300,31300,31300,0
20241212,151900,10872051950,31300,31200,31400,31150,702
20241212,151800,10850076650,31200,31350,31350,31200,2228
20241212,151700,10780372400,31350,31400,31450,31300,1608
20241212,151600,10729942500,31450,31300,31450,31300,407
20241212,151500,10717175600,31350,31400,31400,31300,443
20241212,151400,10703287000,31350,31400,31500,31350,1057
20241212,151300,10670092000,31400,31450,31500,31350,1631
20241212,151200,10618864000,31500,31500,31550,31450,613
20241212,151100,10599557050,31500,31500,31500,31400,489
20241212,151000,10584171200,31500,31450,31500,31400,1006
20241212,150900,10552537000,31450,31450,31500,31400,1443
20241212,150800,10507151100,31450,31450,31500,31350,836
20241212,150700,10480876700,31450,31500,31600,31400,3930
20241212,150600,10357026950,31500,31400,31500,31400,1422
20241212,150500,10312290000,31450,31400,31500,31400,802
20241212,150400,10287064850,31450,31450,31450,31350,406
20241212,150300,10274320900,31400,31350,31450,31300,2257
20241212,150200,10203535000,31300,31300,31350,31250,1818
20241212,150100,10146627050,31250,31200,31300,31200,833
20241212,150000,10120596650,31250,31150,31250,31150,637
20241212,145900,10100710200,31200,31150,31200,31100,1332
20241212,145800,10059228100,31150,31250,31250,31150,692
20241212,145700,10037632300,31200,31150,31250,31150,832
20241212,145600,10011655700,31200,31200,31250,31100,2886
20241212,145500,9921704450,31200,31250,31250,31150,1726
20241212,145400,9867848900,31200,31300,31350,31200,2905
20241212,145300,9776951850,31350,31350,31400,31300,1136
20241212,145200,9741333850,31300,31350,31350,31300,439
20241212,145100,9727575450,31300,31300,31350,31300,560
20241212,145000,9710035800,31350,31350,31350,31300,599
20241212,144900,9691261950,31350,31350,31400,31300,881
20241212,144800,9663650350,31300,31250,31350,31250,818
20241212,144700,9638049200,31250,31250,31300,31250,454
20241212,144600,9623848300,31300,31300,31300,31250,186
20241212,144500,9618030650,31300,31250,31300,31250,818
20241212,144400,9592439300,31300,31150,31300,31150,750
20241212,144300,9569029650,31150,31200,31300,31150,798
20241212,144200,9544135400,31250,31300,31350,31200,697
20241212,144100,9522327350,31250,31300,31350,31200,2159
20241212,144000,9454897350,31350,31350,31400,31300,628
20241212,143900,9435210200,31350,31300,31400,31250,468
20241212,143800,9420551600,31250,31400,31400,31200,1753
20241212,143700,9365707800,31350,31400,31450,31350,1875
20241212,143600,9306834900,31400,31550,31550,31400,1206
20241212,143500,9268858000,31500,31500,31600,31500,1343
20241212,143400,9226479200,31500,31600,31650,31500,2357
20241212,143300,9152051850,31600,31600,31700,31550,2147
20241212,143200,9084153500,31550,31550,31600,31500,967
20241212,143100,9053618500,31550,31550,31550,31450,964
20241212,143000,9023245150,31500,31450,31500,31400,1752
20241212,142900,8968080650,31450,31500,31550,31400,1179
20241212,142800,8930991300,31550,31600,31600,31500,1108
20241212,142700,8896025800,31550,31700,31700,31550,1336
20241212,142600,8853749750,31650,31750,31850,31650,3598
20241212,142500,8739416450,31800,31500,31800,31500,9660
20241212,142400,8433280350,31500,31600,31600,31450,2161
20241212,142300,8365118400,31600,31350,31600,31350,8786
20241212,142200,8088715750,31350,31300,31350,31300,1957
20241212,142100,8027371200,31350,31300,31350,31300,3553
20241212,142000,7916124300,31300,31200,31300,31100,7641
20241212,141900,7677683750,31150,31150,31200,31100,1953
20241212,141800,7616841150,31150,31100,31150,31050,1712
20241212,141700,7563573700,31100,31000,31100,31000,1218
20241212,141600,7525773050,31000,30950,31000,30900,1089
20241212,141500,7492071450,30950,31100,31150,30950,2366
20241212,141400,7418530150,31150,31050,31150,31000,1994
20241212,141300,7356535600,31000,31050,31050,31000,1731
20241212,141200,7302820400,31050,31050,31050,31000,667
20241212,141100,7282132650,31000,30950,31050,30950,1306
20241212,141000,7241619750,31000,30950,31000,30900,602
20241212,140900,7222992000,30950,30900,31000,30900,478
20241212,140800,7208192650,30900,31000,31050,30900,2779
20241212,140700,7122088450,31000,30850,31050,30800,3353
20241212,140600,7018295050,30850,30800,30850,30750,893
20241212,140500,6990796900,30800,30750,30800,30750,417
20241212,140400,6977960500,30750,30800,30800,30750,825
20241212,140300,6952552750,30800,30700,30800,30700,1339
20241212,140200,6911407950,30750,30750,30750,30650,577
20241212,140100,6893683450,30750,30750,30800,30700,534
20241212,140000,6877262550,30800,30900,30900,30800,2510
20241212,135900,6799870300,30900,30600,30900,30550,3578
20241212,135800,6689861050,30550,30550,30600,30500,536
20241212,135700,6673482750,30550,30550,30550,30500,350
20241212,135600,6662790700,30550,30400,30550,30350,2355
20241212,135500,6591074250,30350,30300,30350,30300,184
20241212,135400,6585491800,30350,30350,30400,30350,465
20241212,135300,6571373600,30400,30400,30450,30350,763
20241212,135200,6548176450,30350,30350,30400,30250,572
20241212,135100,6530825900,30300,30300,30350,30300,664
20241212,135000,6510694950,30350,30400,30450,30350,547
20241212,134900,6494084200,30400,30450,30450,30350,1446
20241212,134800,6450122400,30450,30400,30450,30400,814
20241212,134700,6425374800,30350,30350,30450,30300,1214
20241212,134600,6388500750,30350,30250,30400,30250,541
20241212,134500,6372092500,30250,30200,30250,30200,793
20241212,134400,6348105050,30200,30200,30250,30150,327
20241212,134300,6338236100,30200,30100,30200,30100,280
20241212,134200,6329788800,30200,30150,30200,30150,656
20241212,134100,6310005300,30100,30100,30150,30100,279
20241212,134000,6301607300,30050,30050,30050,30000,127
20241212,133900,6297791650,30000,30000,30000,30000,20
20241212,133800,6297191650,30000,29950,30000,29950,199
20241212,133700,6291221850,30000,30050,30050,30000,49
20241212,133600,6289751050,30000,30000,30050,30000,280
20241212,133500,6281341900,30050,30000,30050,30000,113
20241212,133400,6277950850,30050,29950,30050,29950,687
20241212,133300,6257326900,30000,29950,30000,29950,110
20241212,133200,6254027050,29950,29950,30000,29950,214
20241212,133100,6247611200,29950,29950,30000,29950,267
20241212,133000,6239608650,30000,30000,30050,30000,325
20241212,132900,6229857450,30000,30000,30050,30000,121
20241212,132800,6226227350,30000,30000,30000,29950,125
20241212,132700,6222479050,30000,30000,30050,29950,163
20241212,132600,6217589800,29950,30000,30000,29950,269
20241212,132500,6209520200,29950,29950,29950,29900,103
20241212,132400,6206435400,29950,29950,29950,29900,57
20241212,132300,6204728450,29950,29900,30000,29900,123
20241212,132200,6201044650,29900,29950,29950,29900,18
20241212,132100,6200506350,29900,29950,29950,29900,253
20241212,132000,6192930600,29950,30000,30000,29900,214
20241212,131900,6186521800,29950,29950,30000,29950,20
20241212,131800,6185922700,29950,30000,30000,29900,21
20241212,131700,6185293700,29950,29950,29950,29950,241
20241212,131600,6178075750,30050,30000,30050,29950,221
20241212,131500,6171445700,30000,30050,30050,29950,292
20241212,131400,6162684000,30050,30050,30050,30000,238
20241212,131300,6155532250,30000,29900,30000,29900,1097
20241212,131200,6122643500,29900,29850,29900,29850,366
20241212,131100,6111710200,29800,29800,29900,29800,496
20241212,131000,6096917700,29800,29800,29850,29800,270
20241212,130900,6088866300,29800,29850,29850,29750,600
20241212,130800,6070981650,29850,29800,29850,29800,1204
20241212,130700,6035093500,29800,29850,29900,29800,142
20241212,130600,6030857050,29850,29850,29900,29850,480
20241212,130500,6016527800,29900,29850,29900,29850,171
20241212,130400,6011418000,29850,29900,29900,29850,23
20241212,130300,6010731300,29900,29900,29900,29850,1021
20241212,130200,5980218300,29900,29950,30000,29900,1201
20241212,130100,5944243700,30000,30000,30000,29950,144
20241212,130000,5939924550,30000,29950,30000,29950,120
20241212,125900,5936324750,29950,30000,30050,29950,904
20241212,125800,5909199400,30050,30050,30050,30000,124
20241212,125700,5905473350,30050,30000,30050,30000,113
20241212,125600,5902077950,30000,30000,30050,30000,50
20241212,125500,5900576900,30000,30000,30050,30000,247
20241212,125400,5893156300,30000,30000,30000,30000,17
20241212,125300,5892646300,30050,30050,30050,30050,3
20241212,125200,5892556150,30000,30000,30050,30000,38
20241212,125100,5891415950,30000,30000,30050,29950,89
20241212,125000,5888746000,30050,29950,30050,29950,201
20241212,124900,5882717700,29950,30050,30050,29950,657
20241212,124800,5863008500,30000,30000,30050,30000,126
20241212,124700,5859228050,30000,30000,30050,30000,169
20241212,124600,5854152100,30000,30000,30050,30000,27
20241212,124500,5853341050,30000,30000,30050,30000,29
20241212,124400,5852470650,29950,30000,30050,29950,142
20241212,124300,5848209250,30000,30000,30050,30000,19
20241212,124200,5847638800,30000,30050,30050,29950,221
20241212,124100,5840998950,30000,30050,30050,30000,237
20241212,124000,5833888850,30000,30000,30050,30000,22
20241212,123900,5833228800,30000,30000,30000,29950,101
20241212,123800,5830198950,30000,30050,30050,30000,255
20241212,123700,5822547800,30100,30050,30100,30000,150
20241212,123600,5818039900,30000,30050,30050,30000,112
20241212,123500,5814674450,30050,29950,30050,29950,22
20241212,123400,5814014300,30000,29950,30000,29950,802
20241212,123300,5789955250,30000,29950,30000,29900,338
20241212,123200,5779832400,29900,29950,29950,29900,169
20241212,123100,5774771950,29900,29900,29950,29900,12
20241212,123000,5774412950,29900,29900,29950,29900,363
20241212,122900,5763559000,29950,29950,29950,29900,395
20241212,122800,5751730950,29950,29900,29950,29900,472
20241212,122700,5737598050,29900,29900,29950,29900,139
20241212,122600,5733435850,29900,29900,29950,29900,250
20241212,122500,5725960300,29950,29950,30000,29900,1485
20241212,122400,5681490450,29950,29950,30000,29950,128
20241212,122300,5677651100,29950,29950,30000,29950,219
20241212,122200,5671092000,29950,30000,30000,29950,853
20241212,122100,5645539250,29950,30000,30000,29950,265
20241212,122000,5637590050,30000,30050,30050,30000,39
20241212,121900,5636419300,30000,29950,30000,29950,183
20241212,121800,5630929450,29950,29950,29950,29950,23
20241212,121700,5630240600,29950,30050,30050,29950,285
20241212,121600,5621699800,30000,30050,30050,30000,81
20241212,121500,5619269350,30000,30000,30000,29950,33
20241212,121400,5618279500,29950,29950,30000,29950,180
20241212,121300,5612880450,29950,29950,30000,29950,48
20241212,121200,5611442250,29950,29950,30000,29950,115
20241212,121100,5607997750,29950,30000,30050,29950,242
20241212,121000,5600740300,30050,30050,30050,30000,388
20241212,120900,5589097900,30000,29950,30100,29950,309
20241212,120800,5579832100,29950,29950,29950,29950,158
20241212,120700,5575100000,30000,30000,30050,30000,351
20241212,120600,5564569800,30000,30100,30100,30000,454
20241212,120500,5550928200,30050,30050,30100,30050,40
20241212,120400,5549726100,30050,30100,30100,30050,130
20241212,120300,5545814200,30050,30050,30100,30050,332
20241212,120200,5535837350,30050,30100,30100,30050,200
20241212,120100,5529823300,30100,30100,30150,30050,52
20241212,120000,5528258350,30050,30000,30050,30000,1377
20241212,115900,5486904300,30000,30100,30100,30000,3546
20241212,115800,5380230850,30100,30150,30150,30100,2675
20241212,115700,5299711750,30150,30150,30150,30100,275
20241212,115600,5291421500,30150,30150,30150,30100,82
20241212,115500,5288952050,30100,30100,30150,30100,30
20241212,115400,5288048550,30100,30100,30150,30100,153
20241212,115300,5283443150,30100,30150,30150,30100,26
20241212,115200,5282659700,30100,30100,30150,30100,111
20241212,115100,5279316400,30150,30100,30150,30100,49
20241212,115000,5277840350,30100,30100,30150,30100,175
20241212,114900,5272571350,30100,30150,30150,30100,740
20241212,114800,5250295450,30100,30100,30150,30100,25
20241212,114700,5249542300,30200,30100,30200,30100,28
20241212,114600,5248697300,30150,30150,30200,30150,100
20241212,114500,5245681700,30150,30150,30200,30150,39
20241212,114400,5244504900,30150,30200,30200,30150,63
20241212,114300,5242602900,30150,30200,30200,30150,508
20241212,114200,5227286050,30200,30150,30250,30150,75
20241212,114100,5225022800,30200,30150,30200,30150,158
20241212,114000,5220253400,30150,30200,30200,30150,17
20241212,113900,5219740300,30150,30150,30200,30150,216
20241212,113800,5213218550,30200,30200,30200,30150,91
20241212,113700,5210472550,30200,30150,30200,30150,63
20241212,113600,5208573050,30200,30200,30200,30150,51
20241212,113500,5207033750,30200,30200,30250,30200,36
20241212,113400,5205945900,30200,30200,30200,30150,36
20241212,113300,5204859350,30250,30150,30250,30150,16
20241212,113200,5204375850,30150,30150,30200,30150,108
20241212,113100,5201114600,30150,30150,30200,30150,81
20241212,113000,5198669500,30150,30150,30150,30150,19
20241212,112900,5198096650,30150,30150,30200,30150,22
20241212,112800,5197433200,30150,30150,30250,30150,70
20241212,112700,5195318950,30150,30200,30200,30100,785
20241212,112600,5171647050,30150,30200,30200,30150,148
20241212,112500,5167181950,30150,30150,30200,30150,214
20241212,112400,5160724850,30200,30150,30200,30150,92
20241212,112300,5157948250,30150,30200,30200,30150,378
20241212,112200,5146533100,30200,30250,30250,30200,28
20241212,112100,5145686950,30200,30250,30250,30200,144
20241212,112000,5141332000,30250,30250,30250,30200,212
20241212,111900,5134929250,30200,30200,30200,30200,20
20241212,111800,5134325250,30200,30300,30300,30200,127
20241212,111700,5130488950,30250,30250,30300,30200,391
20241212,111600,5118669450,30300,30300,30300,30300,41
20241212,111500,5117427150,30300,30250,30350,30250,137
20241212,111400,5113276800,30250,30300,30300,30250,11
20241212,111300,5112943850,30250,30300,30350,30250,109
20241212,111200,5109639800,30250,30250,30300,30250,204
20241212,111100,5103468300,30200,30200,30200,30150,52
20241212,111000,5101897950,30200,30150,30200,30150,54
20241212,110900,5100267500,30150,30200,30200,30150,184
20241212,110800,5094712200,30150,30200,30200,30150,176
20241212,110700,5089397050,30200,30200,30250,30200,36
20241212,110600,5088309400,30200,30200,30250,30200,358
20241212,110500,5077497750,30200,30250,30250,30200,70
20241212,110400,5075380450,30250,30200,30250,30200,220
20241212,110300,5068726300,30200,30200,30250,30200,54
20241212,110200,5067095300,30250,30250,30250,30250,192
20241212,110100,5061287300,30250,30300,30300,30250,222
20241212,110000,5054560850,30300,30300,30350,30300,29
20241212,105900,5053681850,30300,30300,30350,30300,15
20241212,105800,5053227250,30300,30350,30350,30300,143
20241212,105700,5048894300,30300,30300,30300,30300,24
20241212,105600,5048167100,30250,30250,30300,30250,29
20241212,105500,5047289600,30250,30300,30300,30250,97
20241212,105400,5044351200,30250,30300,30300,30250,34
20241212,105300,5043321500,30300,30250,30350,30200,414
20241212,105200,5030797000,30300,30350,30400,30250,1275
20241212,105100,4992142050,30400,30350,30400,30300,553
20241212,105000,4975375700,30350,30400,30400,30350,399
20241212,104900,4963256250,30400,30400,30550,30400,464
20241212,104800,4949113500,30400,30400,30500,30350,858
20241212,104700,4923029800,30400,30500,30550,30400,444
20241212,104600,4909505550,30500,30500,30500,30450,971
20241212,104500,4879894650,30500,30550,30650,30500,1680
20241212,104400,4828542700,30500,30300,30550,30300,1666
20241212,104300,4777883350,30300,30350,30350,30300,893
20241212,104200,4750781500,30400,30400,30400,30350,45
20241212,104100,4749413650,30350,30350,30400,30350,131
20241212,104000,4745432200,30400,30350,30400,30350,207
20241212,103900,4739144550,30300,30200,30300,30200,1045
20241212,103800,4707499650,30200,30200,30250,30150,371
20241212,103700,4696300350,30200,30200,30250,30200,37
20241212,103600,4695182900,30200,30150,30200,30150,477
20241212,103500,4680795050,30200,30100,30200,30100,144
20241212,103400,4676451600,30100,30050,30150,30050,38
20241212,103300,4675308700,30000,30050,30100,30000,206
20241212,103200,4669113500,30000,30000,30050,29950,35
20241212,103100,4668063000,30000,30000,30000,29950,632
20241212,103000,4649103050,30000,30050,30050,30000,242
20241212,102900,4641842000,30000,30000,30050,29950,1349
20241212,102800,4601423550,30000,30000,30000,29950,348
20241212,102700,4590983600,30050,30000,30050,30000,36
20241212,102600,4589902800,30000,30000,30050,30000,1172
20241212,102500,4554730950,30000,30050,30100,30000,647
20241212,102400,4535298600,30050,30100,30100,30050,435
20241212,102300,4522205250,30100,30100,30150,30100,48
20241212,102200,4520759750,30100,30100,30150,30050,515
20241212,102100,4505258800,30100,30200,30200,30050,1304
20241212,102000,4466001900,30100,30200,30200,30100,923
20241212,101900,4438132300,30250,30200,30250,30200,250
20241212,101800,4430582250,30200,30200,30250,30200,49
20241212,101700,4429102400,30250,30200,30250,30200,233
20241212,101600,4422058800,30200,30150,30200,30150,354
20241212,101500,4411368100,30150,30200,30200,30150,1103
20241212,101400,4378060050,30200,30200,30250,30200,26
20241212,101300,4377274600,30200,30150,30200,30150,770
20241212,101200,4354023550,30100,30200,30200,30100,642
20241212,101100,4334670300,30150,30200,30250,30050,5874
20241212,101000,4157702850,30200,30150,30200,30150,611
20241212,100900,4139266950,30150,30150,30200,30150,752
20241212,100800,4116579900,30150,30200,30200,30100,944
20241212,100700,4088104300,30150,30100,30150,30100,502
20241212,100600,4072988800,30050,30100,30250,30050,848
20241212,100500,4047418750,30050,30050,30050,30000,525
20241212,100400,4031642550,30050,30150,30150,30000,1232
20241212,100300,3994599550,30150,30250,30300,30100,1612
20241212,100200,3945950200,30150,30100,30200,30100,565
20241212,100100,3928909100,30100,30250,30250,30100,1007
20241212,100000,3898529050,30150,30250,30400,30100,2761
20241212,095900,3815136200,30150,30200,30400,30150,1454
20241212,095800,3771145050,30250,30250,30250,30200,589
20241212,095700,3753339400,30250,30200,30250,30200,881
20241212,095600,3726716350,30200,30150,30250,30150,986
20241212,095500,3696974450,30150,30150,30200,30150,736
20241212,095400,3674779850,30150,30150,30250,30100,2157
20241212,095300,3609799750,30150,30150,30200,30100,685
20241212,095200,3589139000,30150,30150,30250,30100,1534
20241212,095100,3542846650,30200,30150,30200,30100,1095
20241212,095000,3509834500,30200,30200,30250,30150,568
20241212,094900,3492669100,30200,30300,30350,30200,926
20241212,094800,3464624150,30300,30100,30300,30100,1703
20241212,094700,3413177300,30100,29950,30150,29950,1566
20241212,094600,3366134450,29900,29950,29950,29900,298
20241212,094500,3357212250,29900,29900,30000,29800,1753
20241212,094400,3304826600,30000,30050,30050,29850,2921
20241212,094300,3217326600,30050,30150,30150,30050,1644
20241212,094200,3167853350,30100,30100,30150,30100,580
20241212,094100,3150394150,30100,30250,30250,30100,639
20241212,094000,3131125800,30200,30200,30250,30200,866
20241212,093900,3104972550,30200,30300,30300,30200,1416
20241212,093800,3062139400,30300,30250,30300,30250,80
20241212,093700,3059715850,30300,30300,30300,30250,1190
20241212,093600,3023668650,30300,30250,30300,30200,1751
20241212,093500,2970737700,30250,30350,30350,30250,1179
20241212,093400,2935028250,30350,30350,30400,30300,1210
20241212,093300,2898303800,30300,30550,30550,30300,2603
20241212,093200,2819134300,30550,30550,30550,30500,207
20241212,093100,2812814700,30600,30600,30600,30550,406
20241212,093000,2800391800,30600,30600,30600,30500,1559
20241212,092900,2752701650,30600,30500,30600,30500,1185
20241212,092800,2716519550,30500,30500,30550,30500,79
20241212,092700,2714107550,30550,30550,30600,30550,325
20241212,092600,2704178750,30550,30600,30600,30550,383
20241212,092500,2692460250,30550,30500,30550,30500,989
20241212,092400,2662287150,30500,30600,30600,30500,2063
20241212,092300,2599326100,30550,30700,30750,30550,1147
20241212,092200,2564152300,30750,30600,30750,30600,2538
20241212,092100,2486406400,30600,30550,30650,30550,894
20241212,092000,2459061400,30550,30650,30650,30500,3351
20241212,091900,2356673750,30600,30750,30750,30600,2100
20241212,091800,2292266550,30750,30800,30800,30750,538
20241212,091700,2275714000,30800,30750,30900,30700,809
20241212,091600,2250801050,30750,30650,30750,30650,1136
20241212,091500,2215956050,30700,30800,30850,30700,2426
20241212,091400,2141453950,30800,30700,30850,30700,1212
20241212,091300,2104178050,30700,30750,30800,30700,934
20241212,091200,2075487600,30700,30750,30800,30700,1671
20241212,091100,2024151050,30750,30900,31000,30750,1446
20241212,091000,1979552650,30950,31100,31100,30950,782
20241212,090900,1955296650,31000,31000,31100,30950,1973
20241212,090800,1894090000,31000,30800,31000,30800,1959
20241212,090700,1833602000,30800,31200,31200,30800,4145
20241212,090600,1704999750,31150,31050,31250,31050,2571
20241212,090500,1624809150,31050,31150,31200,31000,6400
20241212,090400,1425796800,31200,31200,31400,31150,6806
20241212,090300,1212784950,31300,31250,31400,31200,6529
20241212,090200,1008540750,31200,30900,31250,30900,6708
20241212,090100,800172950,30900,30750,31000,30700,8499
20241212,090000,537973000,30750,30600,30800,30350,17595