KissMeData/039130/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,192000,5603604400,56500,56500,56500,56500,33083
20241212,191900,5603604400,56500,56500,56500,56500,0
20241212,191800,5603604400,56500,56500,56500,56500,0
20241212,191700,5603604400,56500,56500,56500,56500,0
20241212,191600,5603604400,56500,56500,56500,56500,0
20241212,191500,5603604400,56500,56500,56500,56500,0
20241212,191400,5603604400,56500,56500,56500,56500,0
20241212,191300,5603604400,56500,56500,56500,56500,0
20241212,191200,5603604400,56500,56500,56500,56500,0
20241212,191100,5603604400,56500,56500,56500,56500,0
20241212,191000,5603604400,56500,56500,56500,56500,0
20241212,190900,5603604400,56500,56500,56500,56500,0
20241212,190800,5603604400,56500,56500,56500,56500,0
20241212,190700,5603604400,56500,56500,56500,56500,0
20241212,190600,5603604400,56500,56500,56500,56500,0
20241212,190500,5603604400,56500,56500,56500,56500,0
20241212,190400,5603604400,56500,56500,56500,56500,0
20241212,190300,5603604400,56500,56500,56500,56500,0
20241212,190200,5603604400,56500,56500,56500,56500,0
20241212,190100,5603604400,56500,56500,56500,56500,0
20241212,190000,5603604400,56500,56500,56500,56500,0
20241212,185900,5603604400,56500,56500,56500,56500,0
20241212,185800,5603604400,56500,56500,56500,56500,0
20241212,185700,5603604400,56500,56500,56500,56500,0
20241212,185600,5603604400,56500,56500,56500,56500,0
20241212,185500,5603604400,56500,56500,56500,56500,0
20241212,185400,5603604400,56500,56500,56500,56500,0
20241212,185300,5603604400,56500,56500,56500,56500,0
20241212,185200,5603604400,56500,56500,56500,56500,0
20241212,185100,5603604400,56500,56500,56500,56500,0
20241212,185000,5603604400,56500,56500,56500,56500,33083
20241212,184900,5603604400,56500,56500,56500,56500,0
20241212,184800,5603604400,56500,56500,56500,56500,0
20241212,184700,5603604400,56500,56500,56500,56500,0
20241212,184600,5603604400,56500,56500,56500,56500,0
20241212,184500,5603604400,56500,56500,56500,56500,0
20241212,184400,5603604400,56500,56500,56500,56500,0
20241212,184300,5603604400,56500,56500,56500,56500,0
20241212,184200,5603604400,56500,56500,56500,56500,0
20241212,184100,5603604400,56500,56500,56500,56500,0
20241212,184000,5603604400,56500,56500,56500,56500,0
20241212,183900,5603604400,56500,56500,56500,56500,0
20241212,183800,5603604400,56500,56500,56500,56500,0
20241212,183700,5603604400,56500,56500,56500,56500,0
20241212,183600,5603604400,56500,56500,56500,56500,0
20241212,183500,5603604400,56500,56500,56500,56500,0
20241212,183400,5603604400,56500,56500,56500,56500,0
20241212,183300,5603604400,56500,56500,56500,56500,0
20241212,183200,5603604400,56500,56500,56500,56500,0
20241212,183100,5603604400,56500,56500,56500,56500,0
20241212,183000,5603604400,56500,56500,56500,56500,0
20241212,182900,5603604400,56500,56500,56500,56500,0
20241212,182800,5603604400,56500,56500,56500,56500,0
20241212,182700,5603604400,56500,56500,56500,56500,0
20241212,182600,5603604400,56500,56500,56500,56500,0
20241212,182500,5603604400,56500,56500,56500,56500,0
20241212,182400,5603604400,56500,56500,56500,56500,0
20241212,182300,5603604400,56500,56500,56500,56500,0
20241212,182200,5603604400,56500,56500,56500,56500,0
20241212,182100,5603604400,56500,56500,56500,56500,0
20241212,182000,5603604400,56500,56500,56500,56500,33083
20241212,181900,5603604400,56500,56500,56500,56500,0
20241212,181800,5603604400,56500,56500,56500,56500,0
20241212,181700,5603604400,56500,56500,56500,56500,0
20241212,181600,5603604400,56500,56500,56500,56500,0
20241212,181500,5603604400,56500,56500,56500,56500,0
20241212,181400,5603604400,56500,56500,56500,56500,0
20241212,181300,5603604400,56500,56500,56500,56500,0
20241212,181200,5603604400,56500,56500,56500,56500,0
20241212,181100,5603604400,56500,56500,56500,56500,0
20241212,181000,5603604400,56500,56500,56500,56500,0
20241212,180900,5603604400,56500,56500,56500,56500,0
20241212,180800,5603604400,56500,56500,56500,56500,0
20241212,180700,5603604400,56500,56500,56500,56500,0
20241212,180600,5603604400,56500,56500,56500,56500,0
20241212,180500,5603604400,56500,56500,56500,56500,0
20241212,180400,5603604400,56500,56500,56500,56500,0
20241212,180300,5603604400,56500,56500,56500,56500,0
20241212,180200,5603604400,56500,56500,56500,56500,0
20241212,180100,5603604400,56500,56500,56500,56500,0
20241212,180000,5603604400,56500,56500,56500,56500,0
20241212,175900,5603604400,56500,56500,56500,56500,0
20241212,175800,5603604400,56500,56500,56500,56500,0
20241212,175700,5603604400,56500,56500,56500,56500,0
20241212,175600,5603604400,56500,56500,56500,56500,0
20241212,175500,5603604400,56500,56500,56500,56500,0
20241212,175400,5603604400,56500,56500,56500,56500,0
20241212,175300,5603604400,56500,56500,56500,56500,0
20241212,175200,5603604400,56500,56500,56500,56500,0
20241212,175100,5603604400,56500,56500,56500,56500,0
20241212,175000,5603604400,56500,56500,56500,56500,33083
20241212,174900,5603604400,56500,56500,56500,56500,0
20241212,174800,5603604400,56500,56500,56500,56500,0
20241212,174700,5603604400,56500,56500,56500,56500,0
20241212,174600,5603604400,56500,56500,56500,56500,0
20241212,174500,5603604400,56500,56500,56500,56500,0
20241212,174400,5603604400,56500,56500,56500,56500,0
20241212,174300,5603604400,56500,56500,56500,56500,0
20241212,174200,5603604400,56500,56500,56500,56500,0
20241212,174100,5603604400,56500,56500,56500,56500,0
20241212,174000,5603604400,56500,56500,56500,56500,0
20241212,173900,5603604400,56500,56500,56500,56500,0
20241212,173800,5603604400,56500,56500,56500,56500,0
20241212,173700,5603604400,56500,56500,56500,56500,0
20241212,173600,5603604400,56500,56500,56500,56500,0
20241212,173500,5603604400,56500,56500,56500,56500,0
20241212,173400,5603604400,56500,56500,56500,56500,0
20241212,173300,5603604400,56500,56500,56500,56500,0
20241212,173200,5603604400,56500,56500,56500,56500,0
20241212,173100,5603604400,56500,56500,56500,56500,0
20241212,173000,5603604400,56500,56500,56500,56500,0
20241212,172900,5603604400,56500,56500,56500,56500,0
20241212,172800,5603604400,56500,56500,56500,56500,0
20241212,172700,5603604400,56500,56500,56500,56500,0
20241212,172600,5603604400,56500,56500,56500,56500,0
20241212,172500,5603604400,56500,56500,56500,56500,0
20241212,172400,5603604400,56500,56500,56500,56500,0
20241212,172300,5603604400,56500,56500,56500,56500,0
20241212,172200,5603604400,56500,56500,56500,56500,0
20241212,172100,5603604400,56500,56500,56500,56500,0
20241212,172000,5603604400,56500,56500,56500,56500,33083
20241212,171900,5603604400,56500,56500,56500,56500,0
20241212,171800,5603604400,56500,56500,56500,56500,0
20241212,171700,5603604400,56500,56500,56500,56500,0
20241212,171600,5603604400,56500,56500,56500,56500,0
20241212,171500,5603604400,56500,56500,56500,56500,0
20241212,171400,5603604400,56500,56500,56500,56500,0
20241212,171300,5603604400,56500,56500,56500,56500,0
20241212,171200,5603604400,56500,56500,56500,56500,0
20241212,171100,5603604400,56500,56500,56500,56500,0
20241212,171000,5603604400,56500,56500,56500,56500,0
20241212,170900,5603604400,56500,56500,56500,56500,0
20241212,170800,5603604400,56500,56500,56500,56500,0
20241212,170700,5603604400,56500,56500,56500,56500,0
20241212,170600,5603604400,56500,56500,56500,56500,0
20241212,170500,5603604400,56500,56500,56500,56500,0
20241212,170400,5603604400,56500,56500,56500,56500,0
20241212,170300,5603604400,56500,56500,56500,56500,0
20241212,170200,5603604400,56500,56500,56500,56500,0
20241212,170100,5603604400,56500,56500,56500,56500,0
20241212,170000,5603604400,56500,56500,56500,56500,0
20241212,165900,5603604400,56500,56500,56500,56500,0
20241212,165800,5603604400,56500,56500,56500,56500,0
20241212,165700,5603604400,56500,56500,56500,56500,0
20241212,165600,5603604400,56500,56500,56500,56500,0
20241212,165500,5603604400,56500,56500,56500,56500,0
20241212,165400,5603604400,56500,56500,56500,56500,0
20241212,165300,5603604400,56500,56500,56500,56500,0
20241212,165200,5603604400,56500,56500,56500,56500,0
20241212,165100,5603604400,56500,56500,56500,56500,0
20241212,165000,5603604400,56500,56500,56500,56500,33083
20241212,164900,5603604400,56500,56500,56500,56500,0
20241212,164800,5603604400,56500,56500,56500,56500,0
20241212,164700,5603604400,56500,56500,56500,56500,0
20241212,164600,5603604400,56500,56500,56500,56500,0
20241212,164500,5603604400,56500,56500,56500,56500,0
20241212,164400,5603604400,56500,56500,56500,56500,0
20241212,164300,5603604400,56500,56500,56500,56500,0
20241212,164200,5603604400,56500,56500,56500,56500,0
20241212,164100,5603604400,56500,56500,56500,56500,0
20241212,164000,5603604400,56500,56500,56500,56500,0
20241212,163900,5603604400,56500,56500,56500,56500,0
20241212,163800,5603604400,56500,56500,56500,56500,0
20241212,163700,5603604400,56500,56500,56500,56500,0
20241212,163600,5603604400,56500,56500,56500,56500,0
20241212,163500,5603604400,56500,56500,56500,56500,0
20241212,163400,5603604400,56500,56500,56500,56500,0
20241212,163300,5603604400,56500,56500,56500,56500,0
20241212,163200,5603604400,56500,56500,56500,56500,0
20241212,163100,5603604400,56500,56500,56500,56500,0
20241212,163000,5603604400,56500,56500,56500,56500,0
20241212,162900,5603604400,56500,56500,56500,56500,0
20241212,162800,5603604400,56500,56500,56500,56500,0
20241212,162700,5603604400,56500,56500,56500,56500,0
20241212,162600,5603604400,56500,56500,56500,56500,0
20241212,162500,5603604400,56500,56500,56500,56500,0
20241212,162400,5603604400,56500,56500,56500,56500,0
20241212,162300,5603604400,56500,56500,56500,56500,0
20241212,162200,5603604400,56500,56500,56500,56500,0
20241212,162100,5603604400,56500,56500,56500,56500,0
20241212,162000,5603604400,56500,56500,56500,56500,33083
20241212,161900,5603604400,56500,56500,56500,56500,0
20241212,161800,5603604400,56500,56500,56500,56500,0
20241212,161700,5603604400,56500,56500,56500,56500,0
20241212,161600,5603604400,56500,56500,56500,56500,0
20241212,161500,5603604400,56500,56500,56500,56500,0
20241212,161400,5603604400,56500,56500,56500,56500,0
20241212,161300,5603604400,56500,56500,56500,56500,0
20241212,161200,5603604400,56500,56500,56500,56500,0
20241212,161100,5603604400,56500,56500,56500,56500,0
20241212,161000,5603604400,56500,56500,56500,56500,0
20241212,160900,5603604400,56500,56500,56500,56500,0
20241212,160800,5603604400,56500,56500,56500,56500,0
20241212,160700,5603604400,56500,56500,56500,56500,0
20241212,160600,5603604400,56500,56500,56500,56500,0
20241212,160500,5603604400,56500,56500,56500,56500,0
20241212,160400,5603604400,56500,56500,56500,56500,0
20241212,160300,5603604400,56500,56500,56500,56500,0
20241212,160200,5603604400,56500,56500,56500,56500,0
20241212,160100,5603604400,56500,56500,56500,56500,0
20241212,160000,5603604400,56500,56500,56500,56500,0
20241212,155900,5603604400,56500,56500,56500,56500,0
20241212,155800,5603604400,56500,56500,56500,56500,0
20241212,155700,5603604400,56500,56500,56500,56500,0
20241212,155600,5603604400,56500,56500,56500,56500,0
20241212,155500,5603604400,56500,56500,56500,56500,0
20241212,155400,5603604400,56500,56500,56500,56500,0
20241212,155300,5603604400,56500,56500,56500,56500,0
20241212,155200,5603604400,56500,56500,56500,56500,0
20241212,155100,5603604400,56500,56500,56500,56500,0
20241212,155000,5603604400,56500,56500,56500,56500,33083
20241212,154900,5603604400,56500,56500,56500,56500,0
20241212,154800,5603604400,56500,56500,56500,56500,0
20241212,154700,5603604400,56500,56500,56500,56500,0
20241212,154600,5603604400,56500,56500,56500,56500,0
20241212,154500,5603604400,56500,56500,56500,56500,0
20241212,154400,5603604400,56500,56500,56500,56500,0
20241212,154300,5603604400,56500,56500,56500,56500,0
20241212,154200,5603604400,56500,56500,56500,56500,0
20241212,154100,5603604400,56500,56500,56500,56500,0
20241212,154000,5603604400,56500,56500,56500,56500,0
20241212,153900,5603604400,56500,56500,56500,56500,0
20241212,153800,5603604400,56500,56500,56500,56500,0
20241212,153700,5603604400,56500,56500,56500,56500,0
20241212,153600,5603604400,56500,56500,56500,56500,0
20241212,153500,5603604400,56500,56500,56500,56500,0
20241212,153400,5603604400,56500,56500,56500,56500,0
20241212,153300,5603604400,56500,56500,56500,56500,0
20241212,153200,5603604400,56500,56500,56500,56500,0
20241212,153100,5603604400,56500,56500,56500,56500,0
20241212,153000,5603604400,56500,56500,56500,56500,33083
20241212,152900,3734414900,56500,56500,56500,56500,0
20241212,152800,3734414900,56500,56500,56500,56500,0
20241212,152700,3734414900,56500,56500,56500,56500,0
20241212,152600,3734414900,56500,56500,56500,56500,0
20241212,152500,3734414900,56500,56500,56500,56500,0
20241212,152400,3734414900,56500,56500,56500,56500,0
20241212,152300,3734414900,56500,56500,56500,56500,0
20241212,152200,3734414900,56500,56500,56500,56500,0
20241212,152100,3734414900,56500,56500,56500,56500,0
20241212,152000,3734414900,56500,56500,56500,56500,0
20241212,151900,3734414900,56500,56800,57000,56500,410
20241212,151800,3711087100,56800,57000,57000,56800,1111
20241212,151700,3647837600,57000,56900,57000,56700,734
20241212,151600,3606133000,57000,56900,57000,56800,504
20241212,151500,3577458900,56900,56900,56900,56800,300
20241212,151400,3560399400,56900,56800,56900,56800,255
20241212,151300,3545897200,56800,56900,56900,56700,594
20241212,151200,3512152700,56900,56700,56900,56600,1424
20241212,151100,3431348600,56700,56700,56700,56400,160
20241212,151000,3422293100,56700,56700,56700,56400,198
20241212,150900,3411087300,56700,56700,56700,56400,150
20241212,150800,3402589400,56700,56600,56700,56400,168
20241212,150700,3393087900,56600,56400,56600,56400,73
20241212,150600,3388962100,56500,56500,56500,56400,101
20241212,150500,3383260600,56500,56400,56500,56400,39
20241212,150400,3381059400,56500,56400,56500,56300,30
20241212,150300,3379366600,56300,56500,56500,56300,71
20241212,150200,3375361400,56400,56400,56500,56400,69
20241212,150100,3371468800,56500,56400,56500,56400,78
20241212,150000,3367067500,56400,56600,56700,56400,343
20241212,145900,3347644800,56400,56500,56600,56400,87
20241212,145800,3342728000,56500,56500,56600,56400,43
20241212,145700,3340298800,56500,56400,56600,56300,76
20241212,145600,3336014200,56400,56600,56600,56400,69
20241212,145500,3332113000,56500,56500,56500,56400,48
20241212,145400,3329402200,56500,56600,56600,56400,22
20241212,145300,3328158900,56500,56600,56600,56400,53
20241212,145200,3325162500,56400,56500,56500,56400,55
20241212,145100,3322056800,56400,56600,56600,56300,73
20241212,145000,3317940300,56600,56400,56600,56400,214
20241212,144900,3305867700,56600,56600,56700,56500,722
20241212,144800,3265061700,56600,56600,56600,56500,18
20241212,144700,3264043600,56500,56700,56700,56500,65
20241212,144600,3260364700,56700,56700,56700,56600,23
20241212,144500,3259061100,56700,56800,56800,56600,60
20241212,144400,3255657000,56800,56700,56800,56500,60
20241212,144300,3252258700,56600,56700,56800,56600,87
20241212,144200,3247327600,56700,56800,56800,56500,95
20241212,144100,3241941200,56500,56700,56700,56500,38
20241212,144000,3239788200,56700,56700,56700,56500,67
20241212,143900,3235995300,56700,56700,56800,56600,45
20241212,143800,3233443700,56600,56600,56800,56500,63
20241212,143700,3229874600,56600,56700,56700,56600,55
20241212,143600,3226758800,56700,56700,56700,56600,25
20241212,143500,3225341400,56600,56800,56800,56500,74
20241212,143400,3221147500,56600,56500,56700,56500,107
20241212,143300,3215088700,56600,56600,56600,56500,32
20241212,143200,3213277900,56600,56600,56600,56500,110
20241212,143100,3207061400,56600,56700,56800,56500,180
20241212,143000,3196868300,56700,56700,56700,56600,45
20241212,142900,3194318000,56600,56700,56700,56500,39
20241212,142800,3192109900,56700,56700,56700,56700,68
20241212,142700,3188254300,56700,56600,56700,56500,101
20241212,142600,3182537700,56600,56600,56600,56500,166
20241212,142500,3173143500,56500,56600,56700,56500,74
20241212,142400,3168959300,56600,56600,56700,56500,82
20241212,142300,3164318600,56600,56600,56700,56500,415
20241212,142200,3140796600,56600,56600,56700,56500,48
20241212,142100,3138077300,56500,56700,56700,56500,274
20241212,142000,3122569100,56700,56600,56700,56500,34
20241212,141900,3120644400,56600,56600,56600,56500,37
20241212,141800,3118550600,56500,56700,56800,56500,77
20241212,141700,3114190400,56600,56800,56900,56500,616
20241212,141600,3079326500,56800,56700,56900,56700,28
20241212,141500,3077737100,56700,56900,56900,56600,64
20241212,141400,3074104400,56800,56800,56900,56600,64
20241212,141300,3070470300,56800,56900,56900,56700,37
20241212,141200,3068367400,56800,56900,56900,56700,22
20241212,141100,3067117000,56600,56800,56900,56600,74
20241212,141000,3062913900,56800,56800,56800,56700,42
20241212,140900,3060529100,56800,56800,56800,56700,88
20241212,140800,3055532400,56800,56800,56800,56700,54
20241212,140700,3052466400,56800,56800,56800,56700,60
20241212,140600,3049058900,56700,56800,56800,56700,89
20241212,140500,3044010300,56800,56800,56800,56700,151
20241212,140400,3035434000,56700,56800,56800,56700,47
20241212,140300,3032765500,56800,56800,56800,56600,57
20241212,140200,3029531600,56800,56700,56800,56600,69
20241212,140100,3025616700,56700,56700,56800,56600,33
20241212,140000,3023746000,56800,56600,56800,56600,38
20241212,135900,3021590600,56700,56800,56800,56600,59
20241212,135800,3018243600,56800,56700,56800,56600,55
20241212,135700,3015125300,56700,56700,56700,56600,63
20241212,135600,3011555400,56600,56700,56800,56600,62
20241212,135500,3008040800,56700,56800,56800,56600,73
20241212,135400,3003900700,56700,56700,56800,56700,57
20241212,135300,3000667700,56800,56700,56800,56600,47
20241212,135200,2998001600,56800,56800,56800,56500,69
20241212,135100,2994087700,56600,56600,56800,56500,84
20241212,135000,2989331500,56700,56700,56800,56600,92
20241212,134900,2984117400,56700,56700,56700,56600,53
20241212,134800,2981112800,56700,56700,56700,56500,53
20241212,134700,2978111200,56600,56600,56700,56500,353
20241212,134600,2958115600,56700,56600,56700,56500,77
20241212,134500,2953753000,56600,56700,56700,56600,17
20241212,134400,2952789800,56700,56700,56700,56600,38
20241212,134300,2950635700,56700,56600,56700,56500,176
20241212,134200,2940672600,56600,56600,56600,56500,49
20241212,134100,2937900300,56600,56600,56600,56500,28
20241212,134000,2936316000,56600,56500,56600,56500,122
20241212,133900,2929420500,56500,56500,56600,56500,90
20241212,133800,2924328900,56500,56600,56600,56500,33
20241212,133700,2922462200,56600,56600,56600,56400,46
20241212,133600,2919860100,56600,56500,56600,56500,91
20241212,133500,2914712300,56600,56600,56600,56500,32
20241212,133400,2912901700,56600,56600,56600,56500,59
20241212,133300,2909564400,56600,56600,56600,56500,48
20241212,133200,2906847700,56600,56600,56600,56400,78
20241212,133100,2902438700,56600,56600,56600,56500,33
20241212,133000,2900571400,56500,56500,56600,56400,226
20241212,132900,2887786900,56500,56500,56600,56400,46
20241212,132800,2885186800,56500,56600,56600,56400,35
20241212,132700,2883209200,56600,56600,56600,56500,41
20241212,132600,2880889700,56600,56500,56600,56500,41
20241212,132500,2878570100,56600,56600,56600,56500,23
20241212,132400,2877268500,56400,56500,56500,56400,30
20241212,132300,2875574600,56500,56500,56600,56300,68
20241212,132200,2871733100,56400,56400,56500,56300,44
20241212,132100,2869252000,56500,56400,56600,56300,47
20241212,132000,2866599200,56600,56500,56600,56300,46
20241212,131900,2864002800,56500,56500,56500,56400,45
20241212,131800,2861461700,56500,56500,56500,56400,168
20241212,131700,2851983100,56400,56600,56600,56400,60
20241212,131600,2848590600,56600,56600,56600,56400,124
20241212,131500,2841594700,56600,56500,56600,56500,44
20241212,131400,2839105400,56500,56500,56600,56400,31
20241212,131300,2837354800,56600,56600,56600,56500,45
20241212,131200,2834810100,56500,56500,56600,56500,23
20241212,131100,2833509000,56500,56600,56600,56400,37
20241212,131000,2831417100,56600,56600,56600,56600,34
20241212,130900,2829492700,56500,56600,56600,56500,85
20241212,130800,2824688400,56400,56600,56600,56400,170
20241212,130700,2815083700,56500,56700,56700,56500,65
20241212,130600,2811400800,56600,56600,56700,56500,21
20241212,130500,2810212700,56600,56700,56700,56500,100
20241212,130400,2804549900,56500,56700,56700,56500,104
20241212,130300,2798661600,56700,56700,56700,56600,54
20241212,130200,2795602800,56700,56700,56700,56600,27
20241212,130100,2794072400,56500,56500,56700,56500,73
20241212,130000,2789942100,56600,56600,56700,56500,46
20241212,125900,2787339400,56500,56600,56600,56500,23
20241212,125800,2786038400,56700,56600,56700,56500,93
20241212,125700,2780777600,56600,56600,56600,56500,32
20241212,125600,2778966700,56600,56600,56600,56500,21
20241212,125500,2777779100,56600,56500,56600,56500,23
20241212,125400,2776478000,56600,56600,56600,56500,76
20241212,125300,2772177300,56400,56400,56500,56400,21
20241212,125200,2770992600,56400,56500,56600,56400,128
20241212,125100,2763751600,56600,56600,56600,56400,62
20241212,125000,2760243600,56400,56400,56500,56400,27
20241212,124900,2758719300,56400,56500,56600,56400,169
20241212,124800,2749172400,56500,56500,56600,56500,47
20241212,124700,2746513800,56400,56600,56600,56400,65
20241212,124600,2742838300,56500,56600,56600,56400,21
20241212,124500,2741651400,56500,56500,56600,56400,38
20241212,124400,2739504200,56600,56500,56600,56500,48
20241212,124300,2736788100,56500,56600,56600,56400,35
20241212,124200,2734809700,56600,56500,56600,56400,53
20241212,124100,2731818600,56600,56400,56600,56400,41
20241212,124000,2729500200,56500,56500,56600,56400,46
20241212,123900,2726899200,56600,56500,56600,56400,68
20241212,123800,2723055300,56600,56600,56600,56400,59
20241212,123700,2719719300,56600,56600,56600,56400,53
20241212,123600,2716722300,56500,56600,56600,56500,29
20241212,123500,2715081800,56500,56500,56600,56500,58
20241212,123400,2711800600,56600,56600,56600,56500,34
20241212,123300,2709878600,56500,56500,56600,56400,49
20241212,123200,2707108400,56500,56600,56600,56400,47
20241212,123100,2704450700,56600,56600,56600,56500,25
20241212,123000,2703036200,56400,56600,56600,56400,40
20241212,122900,2700774800,56600,56600,56600,56400,49
20241212,122800,2698003700,56600,56500,56600,56500,41
20241212,122700,2695686900,56500,56500,56500,56400,36
20241212,122600,2693654300,56400,56400,56600,56400,65
20241212,122500,2689981300,56400,56500,56600,56400,46
20241212,122400,2687382000,56500,56500,56600,56500,63
20241212,122300,2683821100,56500,56500,56600,56500,110
20241212,122200,2677602100,56600,56600,56600,56500,67
20241212,122100,2673811400,56600,56600,56600,56500,72
20241212,122000,2669742100,56600,56600,56600,56500,29
20241212,121900,2668101600,56500,56600,56700,56500,111
20241212,121800,2661818900,56600,56500,56600,56500,32
20241212,121700,2660008100,56500,56600,56600,56500,33
20241212,121600,2658142700,56500,56600,56600,56500,59
20241212,121500,2654805200,56600,56500,56600,56500,52
20241212,121400,2651862800,56500,56500,56600,56500,36
20241212,121300,2649827000,56600,56800,56800,56500,35
20241212,121200,2647845100,56700,56600,56700,56500,72
20241212,121100,2643768500,56600,56600,56700,56500,133
20241212,121000,2636244800,56400,56300,56600,56300,2367
20241212,120900,2502744100,56300,56500,56500,56300,494
20241212,120800,2474885100,56500,56400,56500,56400,341
20241212,120700,2455643000,56500,56400,56500,56400,62
20241212,120600,2452144100,56500,56700,56700,56500,399
20241212,120500,2429574600,56700,56700,56800,56600,111
20241212,120400,2423281800,56800,56700,56800,56700,35
20241212,120300,2421295500,56800,56800,56800,56700,75
20241212,120200,2417039000,56800,56700,56800,56700,53
20241212,120100,2414030300,56800,56600,56800,56600,37
20241212,120000,2411931000,56700,56800,56800,56700,89
20241212,115900,2406882000,56600,56800,56800,56600,367
20241212,115800,2386106000,56700,56700,56800,56600,251
20241212,115700,2371886100,56800,56700,56800,56500,167
20241212,115600,2362418700,56700,56800,56800,56400,1030
20241212,115500,2304172100,56900,56700,56900,56700,82
20241212,115400,2299510500,56800,56900,56900,56600,149
20241212,115300,2291056700,56900,56900,57000,56700,89
20241212,115200,2285990500,56900,56700,57000,56700,79
20241212,115100,2281494000,56800,57200,57200,56700,82
20241212,115000,2276820500,57200,56900,57200,56700,828
20241212,114900,2229783800,56900,57000,57200,56900,143
20241212,114800,2221628400,57000,56900,57200,56900,80
20241212,114700,2217056600,56900,57100,57200,56900,135
20241212,114600,2209356500,57100,57100,57200,57000,69
20241212,114500,2205416800,57100,57000,57100,57000,106
20241212,114400,2199367100,57000,57100,57100,57000,86
20241212,114300,2194458400,57000,57100,57200,56900,87
20241212,114200,2189490000,57100,57100,57200,57000,66
20241212,114100,2185722000,56900,57200,57200,56900,56
20241212,114000,2182527900,56900,57100,57100,56900,111
20241212,113900,2176196800,57000,57000,57100,56900,68
20241212,113800,2172320500,57100,57100,57200,57000,101
20241212,113700,2166547900,57200,57100,57200,57000,141
20241212,113600,2158499000,57100,57000,57200,56900,77
20241212,113500,2154099400,57100,57100,57100,57000,64
20241212,113400,2150446600,56900,57000,57000,56900,123
20241212,113300,2143437800,57000,57000,57000,56900,51
20241212,113200,2140531300,57000,57100,57100,56900,46
20241212,113100,2137910500,56900,57000,57100,56900,100
20241212,113000,2132203900,57000,57000,57100,56900,85
20241212,112900,2127353500,57000,57000,57100,57000,118
20241212,112800,2120626500,57100,57200,57200,57000,155
20241212,112700,2111778400,57200,57100,57200,57000,47
20241212,112600,2109095100,57100,57200,57200,57000,143
20241212,112500,2100931500,57200,57000,57200,56900,71
20241212,112400,2096878200,57100,57100,57100,57000,132
20241212,112300,2089344300,57000,57200,57200,57000,70
20241212,112200,2085344500,57000,57100,57200,57000,58
20241212,112100,2082032300,57100,57100,57100,56900,67
20241212,112000,2078213800,57000,57100,57200,57000,79
20241212,111900,2073696400,56900,57100,57200,56900,61
20241212,111800,2070211700,57200,57000,57300,57000,101
20241212,111700,2064434900,57300,57100,57300,57000,110
20241212,111600,2058150700,57100,57200,57300,57000,103
20241212,111500,2052260500,57100,57200,57300,57000,90
20241212,111400,2047110900,57100,57200,57300,57100,98
20241212,111300,2041501100,57300,57200,57300,57000,77
20241212,111200,2037097000,57000,57100,57300,57000,166
20241212,111100,2027612400,57100,56900,57200,56900,90
20241212,111000,2022479100,56900,57000,57000,56900,155
20241212,110900,2013651400,56900,57000,57000,56900,65
20241212,110800,2009947600,57000,57100,57100,56900,261
20241212,110700,1995073900,57000,57100,57200,57000,97
20241212,110600,1989536900,57100,57100,57100,56900,108
20241212,110500,1983373200,57000,57000,57100,56900,367
20241212,110400,1962451700,57100,57200,57200,57000,156
20241212,110300,1953544400,57100,57200,57300,57100,84
20241212,110200,1948739700,57200,57200,57200,57100,110
20241212,110100,1942450000,57200,57200,57300,57100,148
20241212,110000,1933979700,57300,57200,57400,57100,113
20241212,105900,1927504200,57100,57300,57400,57100,148
20241212,105800,1919029200,57200,57300,57400,57100,98
20241212,105700,1913417700,57100,57400,57400,57100,98
20241212,105600,1907801500,57200,57300,57400,57100,107
20241212,105500,1901672200,57100,57100,57300,57000,78
20241212,105400,1897215700,57300,57300,57300,57000,85
20241212,105300,1892350100,57200,57000,57300,56900,218
20241212,105200,1879908500,57100,57300,57300,57000,120
20241212,105100,1873054100,57200,57200,57200,57100,75
20241212,105000,1868765200,57100,57400,57400,57000,1666
20241212,104900,1773359200,57300,57400,57400,57300,141
20241212,104800,1765268300,57300,57400,57400,57300,108
20241212,104700,1759071800,57300,57400,57400,57300,94
20241212,104600,1753679100,57400,57400,57400,57300,131
20241212,104500,1746161700,57300,57400,57400,57300,74
20241212,104400,1741917500,57300,57200,57400,57200,498
20241212,104300,1713378100,57300,57300,57300,57200,92
20241212,104200,1708107600,57300,57300,57300,57200,157
20241212,104100,1699116200,57200,57300,57300,57200,72
20241212,104000,1694991900,57300,57300,57300,57200,111
20241212,103900,1688633800,57300,57200,57300,57200,179
20241212,103800,1678383900,57200,57200,57300,57200,293
20241212,103700,1661598400,57200,57300,57300,57200,81
20241212,103600,1656959700,57200,57300,57300,57200,194
20241212,103500,1645845500,57200,57300,57300,57200,148
20241212,103400,1637370800,57300,57100,57300,57100,788
20241212,103300,1592300100,57200,57200,57200,57100,490
20241212,103200,1564312900,57200,57100,57200,57100,156
20241212,103100,1555397300,57100,57000,57100,57000,85
20241212,103000,1550545700,57100,57100,57100,57000,108
20241212,102900,1544379900,57100,57000,57100,56900,422
20241212,102800,1520321800,57000,57000,57000,56900,99
20241212,102700,1514679800,57000,57000,57000,56900,49
20241212,102600,1511888200,56900,57000,57000,56900,112
20241212,102500,1505506900,56900,56900,57000,56900,116
20241212,102400,1498897600,57000,56900,57000,56800,170
20241212,102300,1489219100,56900,56900,56900,56800,100
20241212,102200,1483530500,56900,57000,57000,56800,130
20241212,102100,1476128600,57000,56900,57000,56800,110
20241212,102000,1469862000,56900,56900,57000,56800,132
20241212,101900,1462344500,56900,56900,57000,56800,138
20241212,101800,1454490200,56900,57000,57000,56700,257
20241212,101700,1439871900,56900,56900,57000,56800,122
20241212,101600,1432931000,56900,56900,56900,56700,147
20241212,101500,1424582800,56900,56800,56900,56800,79
20241212,101400,1420090600,56800,56800,56800,56700,137
20241212,101300,1412311100,56800,56700,56900,56600,90
20241212,101200,1407204000,56900,56900,56900,56600,79
20241212,101100,1402722500,57000,56800,57000,56600,177
20241212,101000,1392682400,56800,56800,56800,56600,160
20241212,100900,1383605300,56600,56800,56900,56600,86
20241212,100800,1378724100,56800,56800,56800,56700,34
20241212,100700,1376794400,56800,56900,56900,56800,72
20241212,100600,1372702100,56900,56800,56900,56600,71
20241212,100500,1368671900,56800,56700,56900,56600,49
20241212,100400,1365894300,56700,56700,56800,56600,123
20241212,100300,1358918800,56700,56700,56700,56600,258
20241212,100200,1344314000,56700,56600,56700,56300,576
20241212,100100,1311728500,56400,56500,56600,56400,55
20241212,100000,1308621100,56600,56500,56600,56300,120
20241212,095900,1301848700,56400,56500,56500,56400,42
20241212,095800,1299478200,56500,56500,56600,56400,139
20241212,095700,1291630900,56500,56500,56500,56400,69
20241212,095600,1287735100,56400,56500,56700,56400,100
20241212,095500,1282082700,56600,56600,56600,56400,55
20241212,095400,1278975200,56500,56800,56800,56200,1214
20241212,095300,1210495300,56600,56800,56800,56500,1056
20241212,095200,1150773000,57100,56800,57100,56700,239
20241212,095100,1137194000,57000,56900,57000,56800,79
20241212,095000,1132698700,56800,56900,56900,56800,157
20241212,094900,1123768100,56800,57200,57200,56700,404
20241212,094800,1100770300,57100,57200,57200,57000,172
20241212,094700,1090949400,57200,57100,57200,56900,180
20241212,094600,1080673700,57100,57200,57300,57000,124
20241212,094500,1073591800,57300,57100,57300,57000,266
20241212,094400,1058387800,57200,57400,57400,56900,1103
20241212,094300,995350500,57300,57400,57400,57200,196
20241212,094200,984107900,57400,57200,57400,57000,523
20241212,094100,954168500,57200,57000,57300,56900,245
20241212,094000,940197200,57300,57200,57300,56900,487
20241212,093900,912355400,57000,57000,57100,57000,206
20241212,093800,900603100,56800,56900,57000,56800,204
20241212,093700,888993000,56700,56900,57200,56700,1436
20241212,093600,806977800,57000,57100,57100,56900,699
20241212,093500,767075200,57000,57100,57100,56900,213
20241212,093400,754930400,57100,57000,57100,56900,175
20241212,093300,744949700,57000,56800,57000,56700,872
20241212,093200,695318700,56800,57000,57000,56700,116
20241212,093100,688722100,56600,56800,57000,56400,1053
20241212,093000,629014000,56800,56900,56900,56600,134
20241212,092900,621416300,56600,56900,56900,56600,229
20241212,092800,608440600,56900,56500,56900,56500,127
20241212,092700,601260300,56500,56600,56900,56500,582
20241212,092600,568201100,56600,56400,56600,56400,79
20241212,092500,563737700,56400,56600,56600,56400,855
20241212,092400,515426600,56600,57000,57000,56500,628
20241212,092300,479878300,57000,56600,57000,56600,18
20241212,092200,478853000,56600,57000,57000,56600,248
20241212,092100,464732200,56600,56900,57000,56600,943
20241212,092000,411068800,56900,56900,56900,56700,28
20241212,091900,409476600,56900,57000,57000,56600,467
20241212,091800,383001600,56700,57000,57000,56700,190
20241212,091700,372210600,56700,56800,57000,56700,652
20241212,091600,335122400,56900,56800,56900,56700,83
20241212,091500,330408200,56800,56800,56800,56700,10
20241212,091400,329840500,56700,56700,56700,56500,382
20241212,091300,308207100,56700,56500,56700,56500,29
20241212,091200,306563200,56700,56700,57000,56500,1221
20241212,091100,237123500,56700,56600,56700,56500,287
20241212,091000,220877300,56700,56600,56700,56500,134
20241212,090900,213294100,56500,56700,56700,56400,117
20241212,090800,206684300,56600,56600,56600,56400,305
20241212,090700,189429600,56500,56500,56500,56200,1179
20241212,090600,123049700,56300,56400,56500,56200,276
20241212,090500,107475000,56300,56100,56300,56100,115
20241212,090400,101007000,56200,56200,56200,56100,23
20241212,090300,99715700,56200,56300,56300,56100,434
20241212,090200,75325600,56400,56200,56400,56200,165
20241212,090100,66030800,56400,56200,56400,56100,427
20241212,090000,42032800,56500,56500,56600,56300,744