KissMeData/052400/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,193000,13359588950,25300,25300,25300,25300,6143
20241212,192900,13359588950,25300,25300,25300,25300,0
20241212,192800,13359588950,25300,25300,25300,25300,0
20241212,192700,13359588950,25300,25300,25300,25300,0
20241212,192600,13359588950,25300,25300,25300,25300,0
20241212,192500,13359588950,25300,25300,25300,25300,0
20241212,192400,13359588950,25300,25300,25300,25300,0
20241212,192300,13359588950,25300,25300,25300,25300,0
20241212,192200,13359588950,25300,25300,25300,25300,0
20241212,192100,13359588950,25300,25300,25300,25300,0
20241212,192000,13359588950,25300,25300,25300,25300,0
20241212,191900,13359588950,25300,25300,25300,25300,0
20241212,191800,13359588950,25300,25300,25300,25300,0
20241212,191700,13359588950,25300,25300,25300,25300,0
20241212,191600,13359588950,25300,25300,25300,25300,0
20241212,191500,13359588950,25300,25300,25300,25300,0
20241212,191400,13359588950,25300,25300,25300,25300,0
20241212,191300,13359588950,25300,25300,25300,25300,0
20241212,191200,13359588950,25300,25300,25300,25300,0
20241212,191100,13359588950,25300,25300,25300,25300,0
20241212,191000,13359588950,25300,25300,25300,25300,0
20241212,190900,13359588950,25300,25300,25300,25300,0
20241212,190800,13359588950,25300,25300,25300,25300,0
20241212,190700,13359588950,25300,25300,25300,25300,0
20241212,190600,13359588950,25300,25300,25300,25300,0
20241212,190500,13359588950,25300,25300,25300,25300,0
20241212,190400,13359588950,25300,25300,25300,25300,0
20241212,190300,13359588950,25300,25300,25300,25300,0
20241212,190200,13359588950,25300,25300,25300,25300,0
20241212,190100,13359588950,25300,25300,25300,25300,0
20241212,190000,13359588950,25300,25300,25300,25300,6143
20241212,185900,13359588950,25300,25300,25300,25300,0
20241212,185800,13359588950,25300,25300,25300,25300,0
20241212,185700,13359588950,25300,25300,25300,25300,0
20241212,185600,13359588950,25300,25300,25300,25300,0
20241212,185500,13359588950,25300,25300,25300,25300,0
20241212,185400,13359588950,25300,25300,25300,25300,0
20241212,185300,13359588950,25300,25300,25300,25300,0
20241212,185200,13359588950,25300,25300,25300,25300,0
20241212,185100,13359588950,25300,25300,25300,25300,0
20241212,185000,13359588950,25300,25300,25300,25300,0
20241212,184900,13359588950,25300,25300,25300,25300,0
20241212,184800,13359588950,25300,25300,25300,25300,0
20241212,184700,13359588950,25300,25300,25300,25300,0
20241212,184600,13359588950,25300,25300,25300,25300,0
20241212,184500,13359588950,25300,25300,25300,25300,0
20241212,184400,13359588950,25300,25300,25300,25300,0
20241212,184300,13359588950,25300,25300,25300,25300,0
20241212,184200,13359588950,25300,25300,25300,25300,0
20241212,184100,13359588950,25300,25300,25300,25300,0
20241212,184000,13359588950,25300,25300,25300,25300,0
20241212,183900,13359588950,25300,25300,25300,25300,0
20241212,183800,13359588950,25300,25300,25300,25300,0
20241212,183700,13359588950,25300,25300,25300,25300,0
20241212,183600,13359588950,25300,25300,25300,25300,0
20241212,183500,13359588950,25300,25300,25300,25300,0
20241212,183400,13359588950,25300,25300,25300,25300,0
20241212,183300,13359588950,25300,25300,25300,25300,0
20241212,183200,13359588950,25300,25300,25300,25300,0
20241212,183100,13359588950,25300,25300,25300,25300,0
20241212,183000,13359588950,25300,25300,25300,25300,6143
20241212,182900,13359588950,25300,25300,25300,25300,0
20241212,182800,13359588950,25300,25300,25300,25300,0
20241212,182700,13359588950,25300,25300,25300,25300,0
20241212,182600,13359588950,25300,25300,25300,25300,0
20241212,182500,13359588950,25300,25300,25300,25300,0
20241212,182400,13359588950,25300,25300,25300,25300,0
20241212,182300,13359588950,25300,25300,25300,25300,0
20241212,182200,13359588950,25300,25300,25300,25300,0
20241212,182100,13359588950,25300,25300,25300,25300,0
20241212,182000,13359588950,25300,25300,25300,25300,0
20241212,181900,13359588950,25300,25300,25300,25300,0
20241212,181800,13359588950,25300,25300,25300,25300,0
20241212,181700,13359588950,25300,25300,25300,25300,0
20241212,181600,13359588950,25300,25300,25300,25300,0
20241212,181500,13359588950,25300,25300,25300,25300,0
20241212,181400,13359588950,25300,25300,25300,25300,0
20241212,181300,13359588950,25300,25300,25300,25300,0
20241212,181200,13359588950,25300,25300,25300,25300,0
20241212,181100,13359588950,25300,25300,25300,25300,0
20241212,181000,13359588950,25300,25300,25300,25300,0
20241212,180900,13359588950,25300,25300,25300,25300,0
20241212,180800,13359588950,25300,25300,25300,25300,0
20241212,180700,13359588950,25300,25300,25300,25300,0
20241212,180600,13359588950,25300,25300,25300,25300,0
20241212,180500,13359588950,25300,25300,25300,25300,0
20241212,180400,13359588950,25300,25300,25300,25300,0
20241212,180300,13359588950,25300,25300,25300,25300,0
20241212,180200,13359588950,25300,25300,25300,25300,0
20241212,180100,13359588950,25300,25300,25300,25300,0
20241212,180000,13359588950,25300,25300,25300,25300,6143
20241212,175900,13359588950,25300,25300,25300,25300,0
20241212,175800,13359588950,25300,25300,25300,25300,0
20241212,175700,13359588950,25300,25300,25300,25300,0
20241212,175600,13359588950,25300,25300,25300,25300,0
20241212,175500,13359588950,25300,25300,25300,25300,0
20241212,175400,13359588950,25300,25300,25300,25300,0
20241212,175300,13359588950,25300,25300,25300,25300,0
20241212,175200,13359588950,25300,25300,25300,25300,0
20241212,175100,13359588950,25300,25300,25300,25300,0
20241212,175000,13359588950,25300,25300,25300,25300,0
20241212,174900,13359588950,25300,25300,25300,25300,0
20241212,174800,13359588950,25300,25300,25300,25300,0
20241212,174700,13359588950,25300,25300,25300,25300,0
20241212,174600,13359588950,25300,25300,25300,25300,0
20241212,174500,13359588950,25300,25300,25300,25300,0
20241212,174400,13359588950,25300,25300,25300,25300,0
20241212,174300,13359588950,25300,25300,25300,25300,0
20241212,174200,13359588950,25300,25300,25300,25300,0
20241212,174100,13359588950,25300,25300,25300,25300,0
20241212,174000,13359588950,25300,25300,25300,25300,0
20241212,173900,13359588950,25300,25300,25300,25300,0
20241212,173800,13359588950,25300,25300,25300,25300,0
20241212,173700,13359588950,25300,25300,25300,25300,0
20241212,173600,13359588950,25300,25300,25300,25300,0
20241212,173500,13359588950,25300,25300,25300,25300,0
20241212,173400,13359588950,25300,25300,25300,25300,0
20241212,173300,13359588950,25300,25300,25300,25300,0
20241212,173200,13359588950,25300,25300,25300,25300,0
20241212,173100,13359588950,25300,25300,25300,25300,0
20241212,173000,13359588950,25300,25300,25300,25300,6143
20241212,172900,13359588950,25300,25300,25300,25300,0
20241212,172800,13359588950,25300,25300,25300,25300,0
20241212,172700,13359588950,25300,25300,25300,25300,0
20241212,172600,13359588950,25300,25300,25300,25300,0
20241212,172500,13359588950,25300,25300,25300,25300,0
20241212,172400,13359588950,25300,25300,25300,25300,0
20241212,172300,13359588950,25300,25300,25300,25300,0
20241212,172200,13359588950,25300,25300,25300,25300,0
20241212,172100,13359588950,25300,25300,25300,25300,0
20241212,172000,13359588950,25300,25300,25300,25300,0
20241212,171900,13359588950,25300,25300,25300,25300,0
20241212,171800,13359588950,25300,25300,25300,25300,0
20241212,171700,13359588950,25300,25300,25300,25300,0
20241212,171600,13359588950,25300,25300,25300,25300,0
20241212,171500,13359588950,25300,25300,25300,25300,0
20241212,171400,13359588950,25300,25300,25300,25300,0
20241212,171300,13359588950,25300,25300,25300,25300,0
20241212,171200,13359588950,25300,25300,25300,25300,0
20241212,171100,13359588950,25300,25300,25300,25300,0
20241212,171000,13359588950,25300,25300,25300,25300,0
20241212,170900,13359588950,25300,25300,25300,25300,0
20241212,170800,13359588950,25300,25300,25300,25300,0
20241212,170700,13359588950,25300,25300,25300,25300,0
20241212,170600,13359588950,25300,25300,25300,25300,0
20241212,170500,13359588950,25300,25300,25300,25300,0
20241212,170400,13359588950,25300,25300,25300,25300,0
20241212,170300,13359588950,25300,25300,25300,25300,0
20241212,170200,13359588950,25300,25300,25300,25300,0
20241212,170100,13359588950,25300,25300,25300,25300,0
20241212,170000,13359588950,25300,25300,25300,25300,6143
20241212,165900,13359588950,25300,25300,25300,25300,0
20241212,165800,13359588950,25300,25300,25300,25300,0
20241212,165700,13359588950,25300,25300,25300,25300,0
20241212,165600,13359588950,25300,25300,25300,25300,0
20241212,165500,13359588950,25300,25300,25300,25300,0
20241212,165400,13359588950,25300,25300,25300,25300,0
20241212,165300,13359588950,25300,25300,25300,25300,0
20241212,165200,13359588950,25300,25300,25300,25300,0
20241212,165100,13359588950,25300,25300,25300,25300,0
20241212,165000,13359588950,25300,25300,25300,25300,0
20241212,164900,13359588950,25300,25300,25300,25300,0
20241212,164800,13359588950,25300,25300,25300,25300,0
20241212,164700,13359588950,25300,25300,25300,25300,0
20241212,164600,13359588950,25300,25300,25300,25300,0
20241212,164500,13359588950,25300,25300,25300,25300,0
20241212,164400,13359588950,25300,25300,25300,25300,0
20241212,164300,13359588950,25300,25300,25300,25300,0
20241212,164200,13359588950,25300,25300,25300,25300,0
20241212,164100,13359588950,25300,25300,25300,25300,0
20241212,164000,13359588950,25300,25300,25300,25300,0
20241212,163900,13359588950,25300,25300,25300,25300,0
20241212,163800,13359588950,25300,25300,25300,25300,0
20241212,163700,13359588950,25300,25300,25300,25300,0
20241212,163600,13359588950,25300,25300,25300,25300,0
20241212,163500,13359588950,25300,25300,25300,25300,0
20241212,163400,13359588950,25300,25300,25300,25300,0
20241212,163300,13359588950,25300,25300,25300,25300,0
20241212,163200,13359588950,25300,25300,25300,25300,0
20241212,163100,13359588950,25300,25300,25300,25300,0
20241212,163000,13359588950,25300,25300,25300,25300,6143
20241212,162900,13359588950,25300,25300,25300,25300,0
20241212,162800,13359588950,25300,25300,25300,25300,0
20241212,162700,13359588950,25300,25300,25300,25300,0
20241212,162600,13359588950,25300,25300,25300,25300,0
20241212,162500,13359588950,25300,25300,25300,25300,0
20241212,162400,13359588950,25300,25300,25300,25300,0
20241212,162300,13359588950,25300,25300,25300,25300,0
20241212,162200,13359588950,25300,25300,25300,25300,0
20241212,162100,13359588950,25300,25300,25300,25300,0
20241212,162000,13359588950,25300,25300,25300,25300,0
20241212,161900,13359588950,25300,25300,25300,25300,0
20241212,161800,13359588950,25300,25300,25300,25300,0
20241212,161700,13359588950,25300,25300,25300,25300,0
20241212,161600,13359588950,25300,25300,25300,25300,0
20241212,161500,13359588950,25300,25300,25300,25300,0
20241212,161400,13359588950,25300,25300,25300,25300,0
20241212,161300,13359588950,25300,25300,25300,25300,0
20241212,161200,13359588950,25300,25300,25300,25300,0
20241212,161100,13359588950,25300,25300,25300,25300,0
20241212,161000,13359588950,25300,25300,25300,25300,0
20241212,160900,13359588950,25300,25300,25300,25300,0
20241212,160800,13359588950,25300,25300,25300,25300,0
20241212,160700,13359588950,25300,25300,25300,25300,0
20241212,160600,13359588950,25300,25300,25300,25300,0
20241212,160500,13359588950,25300,25300,25300,25300,0
20241212,160400,13359588950,25300,25300,25300,25300,0
20241212,160300,13359588950,25300,25300,25300,25300,0
20241212,160200,13359588950,25300,25300,25300,25300,0
20241212,160100,13359588950,25300,25300,25300,25300,0
20241212,160000,13359588950,25300,25300,25300,25300,6143
20241212,155900,13359588950,25300,25300,25300,25300,0
20241212,155800,13359588950,25300,25300,25300,25300,0
20241212,155700,13359588950,25300,25300,25300,25300,0
20241212,155600,13359588950,25300,25300,25300,25300,0
20241212,155500,13359588950,25300,25300,25300,25300,0
20241212,155400,13359588950,25300,25300,25300,25300,0
20241212,155300,13359588950,25300,25300,25300,25300,0
20241212,155200,13359588950,25300,25300,25300,25300,0
20241212,155100,13359588950,25300,25300,25300,25300,0
20241212,155000,13359588950,25300,25300,25300,25300,0
20241212,154900,13359588950,25300,25300,25300,25300,0
20241212,154800,13359588950,25300,25300,25300,25300,0
20241212,154700,13359588950,25300,25300,25300,25300,0
20241212,154600,13359588950,25300,25300,25300,25300,0
20241212,154500,13359588950,25300,25300,25300,25300,0
20241212,154400,13359588950,25300,25300,25300,25300,0
20241212,154300,13359588950,25300,25300,25300,25300,0
20241212,154200,13359588950,25300,25300,25300,25300,0
20241212,154100,13359588950,25300,25300,25300,25300,0
20241212,154000,13359588950,25300,25300,25300,25300,0
20241212,153900,13359588950,25300,25300,25300,25300,0
20241212,153800,13359588950,25300,25300,25300,25300,0
20241212,153700,13359588950,25300,25300,25300,25300,0
20241212,153600,13359588950,25300,25300,25300,25300,0
20241212,153500,13359588950,25300,25300,25300,25300,0
20241212,153400,13359588950,25300,25300,25300,25300,0
20241212,153300,13359588950,25300,25300,25300,25300,0
20241212,153200,13359588950,25300,25300,25300,25300,0
20241212,153100,13359588950,25300,25300,25300,25300,0
20241212,153000,13359588950,25300,25300,25300,25300,12286
20241212,152900,13204171050,25300,25300,25300,25300,0
20241212,152800,13204171050,25300,25300,25300,25300,0
20241212,152700,13204171050,25300,25300,25300,25300,0
20241212,152600,13204171050,25300,25300,25300,25300,0
20241212,152500,13204171050,25300,25300,25300,25300,0
20241212,152400,13204171050,25300,25300,25300,25300,0
20241212,152300,13204171050,25300,25300,25300,25300,0
20241212,152200,13204171050,25300,25300,25300,25300,0
20241212,152100,13204171050,25300,25300,25300,25300,0
20241212,152000,13204171050,25300,25300,25300,25300,0
20241212,151900,13204171050,25300,25300,25300,25150,2167
20241212,151800,13149554550,25300,25150,25350,25150,2022
20241212,151700,13098440400,25150,25250,25250,25150,2478
20241212,151600,13035986800,25300,25350,25350,25200,493
20241212,151500,13023561950,25200,25300,25350,25200,3157
20241212,151400,12943743800,25250,25250,25400,25250,2216
20241212,151300,12887750650,25250,25300,25400,25250,2910
20241212,151200,12814132050,25300,25400,25400,25300,702
20241212,151100,12796353450,25400,25300,25400,25300,843
20241212,151000,12774988750,25200,25250,25300,25200,1282
20241212,150900,12742664650,25200,25350,25350,25200,348
20241212,150800,12733892650,25350,25300,25350,25200,1074
20241212,150700,12706777700,25250,25250,25250,25250,109
20241212,150600,12704025450,25250,25300,25300,25250,1914
20241212,150500,12655658150,25250,25150,25250,25150,270
20241212,150400,12648851750,25100,25100,25150,25100,1029
20241212,150300,12623023700,25100,25050,25100,25050,1071
20241212,150200,12596165900,25050,25050,25100,25050,1112
20241212,150100,12568289950,25100,25100,25250,25050,1735
20241212,150000,12524725650,25050,25150,25150,25050,4425
20241212,145900,12413644800,25200,25250,25300,25200,196
20241212,145800,12408693150,25300,25300,25300,25300,4
20241212,145700,12408591950,25300,25300,25300,25250,418
20241212,145600,12398017050,25300,25200,25300,25200,186
20241212,145500,12393319400,25150,25300,25300,25150,496
20241212,145400,12380823100,25300,25300,25300,25300,93
20241212,145300,12378470200,25300,25150,25300,25150,112
20241212,145200,12375643150,25200,25250,25250,25150,342
20241212,145100,12367034650,25150,25200,25250,25150,717
20241212,145000,12348998250,25200,25300,25300,25200,2583
20241212,144900,12283901850,25300,25250,25300,25200,502
20241212,144800,12271245100,25300,25350,25350,25200,636
20241212,144700,12255199000,25250,25300,25350,25250,240
20241212,144600,12249138650,25350,25350,25350,25350,5
20241212,144500,12249011900,25300,25350,25350,25300,1163
20241212,144400,12219587450,25300,25400,25400,25300,289
20241212,144300,12212264100,25300,25400,25400,25300,513
20241212,144200,12199240500,25400,25350,25400,25300,35
20241212,144100,12198352400,25400,25400,25400,25400,11
20241212,144000,12198073000,25300,25300,25300,25300,1256
20241212,143900,12166296200,25300,25300,25400,25250,1086
20241212,143800,12138821750,25300,25250,25300,25250,147
20241212,143700,12135107950,25250,25300,25300,25250,509
20241212,143600,12122247250,25350,25300,25350,25300,212
20241212,143500,12116882950,25300,25300,25300,25300,560
20241212,143400,12102714950,25350,25350,25350,25300,1577
20241212,143300,12062743300,25350,25400,25450,25350,188
20241212,143200,12057967950,25400,25300,25400,25300,1087
20241212,143100,12030385900,25300,25300,25300,25250,451
20241212,143000,12018988650,25300,25200,25300,25200,3281
20241212,142900,11936139000,25200,25150,25200,25150,368
20241212,142800,11926881500,25150,25100,25150,25100,427
20241212,142700,11916153300,25100,25100,25100,25050,2566
20241212,142600,11851859400,25100,25050,25100,25050,212
20241212,142500,11846548700,25050,25200,25200,25050,10971
20241212,142400,11571360850,25100,25200,25200,25100,787
20241212,142300,11551575750,25250,25200,25250,25100,1109
20241212,142200,11523675550,25200,25150,25200,25150,42
20241212,142100,11522618700,25100,25150,25200,25100,3247
20241212,142000,11441107200,25150,25200,25200,25100,4815
20241212,141900,11320203500,25150,25200,25250,25150,550
20241212,141800,11306343450,25150,25300,25300,25100,1303
20241212,141700,11273532100,25150,25150,25250,25100,3681
20241212,141600,11180974150,25100,25350,25350,25100,4004
20241212,141500,11080073100,25350,25250,25400,25250,845
20241212,141400,11058657650,25250,25250,25250,25150,759
20241212,141300,11039519100,25200,25350,25350,25100,7391
20241212,141200,10853041700,25350,25400,25500,25350,2790
20241212,141100,10782228300,25400,25500,25500,25400,1779
20241212,141000,10737024000,25450,25650,25650,25450,7748
20241212,140900,10539007850,25700,25700,25850,25650,557
20241212,140800,10524698050,25700,25850,25850,25700,127
20241212,140700,10521433550,25700,25700,25850,25700,160
20241212,140600,10517311350,25750,25750,25750,25750,11
20241212,140500,10517028100,25750,25650,25750,25600,1084
20241212,140400,10489225150,25650,25850,25850,25650,2624
20241212,140300,10421730700,25850,25750,25850,25750,156
20241212,140200,10417712100,25800,25800,25800,25800,481
20241212,140100,10405302300,25850,25800,25850,25800,185
20241212,140000,10400521300,25850,25850,25850,25850,114
20241212,135900,10397574400,25800,25800,25800,25750,807
20241212,135800,10376777100,25750,25700,25850,25700,1557
20241212,135700,10336600300,25700,25750,25800,25700,459
20241212,135600,10324773400,25700,25750,25800,25700,261
20241212,135500,10318054900,25800,25900,25900,25800,1459
20241212,135400,10280372200,25950,25900,25950,25900,398
20241212,135300,10270063500,25900,25950,25950,25900,28
20241212,135200,10269337350,25950,25950,25950,25950,24
20241212,135100,10268714550,25950,25950,26000,25950,343
20241212,135000,10259812700,25950,25950,25950,25950,214
20241212,134900,10254259400,25950,26000,26000,25950,80
20241212,134800,10252183350,26000,25950,26000,25950,15
20241212,134700,10251793500,26000,25950,26000,25950,259
20241212,134600,10245072400,25950,26000,26000,25950,334
20241212,134500,10236389300,26000,26000,26050,25950,454
20241212,134400,10224587500,26000,26000,26000,25950,466
20241212,134300,10212471750,26000,25950,26000,25900,1016
20241212,134200,10186131400,26000,26000,26000,26000,12
20241212,134100,10185819400,25900,25950,25950,25900,69
20241212,134000,10184029650,25950,25950,25950,25950,86
20241212,133900,10181797950,26000,26000,26000,25950,7
20241212,133800,10181616000,25950,25950,26000,25950,234
20241212,133700,10175543250,25950,25950,25950,25800,39
20241212,133600,10174531750,26000,25800,26000,25800,3031
20241212,133500,10096006000,25800,25800,25800,25750,117
20241212,133400,10092988300,25800,25800,25800,25750,113
20241212,133300,10090075000,25800,25800,25800,25750,92
20241212,133200,10087701650,25800,25850,25850,25800,79
20241212,133100,10085663300,25850,25850,25850,25800,129
20241212,133000,10082334100,25850,25800,25850,25800,324
20241212,132900,10073974350,25800,25850,25850,25800,35
20241212,132800,10073070950,25850,25850,25850,25800,148
20241212,132700,10069246000,25850,25850,25850,25850,56
20241212,132600,10067798400,25800,25800,25800,25750,543
20241212,132500,10053793600,25750,25750,25750,25750,46
20241212,132400,10052609100,25700,25850,25850,25700,1113
20241212,132300,10023970400,25850,25850,25850,25850,1
20241212,132200,10023944550,25800,25850,25850,25800,245
20241212,132100,10017621600,25850,25850,25850,25850,83
20241212,132000,10015476050,25850,25850,25850,25850,0
20241212,131900,10015476050,25850,25850,25850,25800,111
20241212,131800,10012611900,25800,25850,25850,25800,16
20241212,131700,10012198600,25800,25800,25800,25800,17
20241212,131600,10011760000,25900,25750,25900,25750,43
20241212,131500,10010650550,25750,25750,25800,25750,151
20241212,131400,10006759450,25750,25750,25750,25750,31
20241212,131300,10005961200,25700,25800,25800,25700,1994
20241212,131200,9954696550,25800,25850,25850,25800,93
20241212,131100,9952296500,25850,25800,25850,25800,183
20241212,131000,9947572600,25800,25850,25900,25800,717
20241212,130900,9929044400,25900,25850,25900,25850,8
20241212,130800,9928837250,25950,25950,25950,25950,117
20241212,130700,9925801100,25950,25850,25950,25850,107
20241212,130600,9923032650,25950,25900,26000,25900,210
20241212,130500,9917592400,25900,25900,26000,25850,364
20241212,130400,9908136000,25850,25950,25950,25850,220
20241212,130300,9902427550,25950,25900,25950,25800,1474
20241212,130200,9864223700,25850,25900,25950,25850,181
20241212,130100,9859535950,25900,25900,25900,25850,94
20241212,130000,9857101400,25900,25800,25900,25800,546
20241212,125900,9842983550,25750,25750,25800,25750,122
20241212,125800,9839839550,25750,25700,25750,25700,281
20241212,125700,9832607600,25750,25650,25750,25650,293
20241212,125600,9825075600,25650,25750,25750,25650,205
20241212,125500,9819810850,25700,25650,25700,25650,82
20241212,125400,9817707500,25650,25650,25700,25650,852
20241212,125300,9795817950,25650,25650,25650,25650,710
20241212,125200,9777606450,25650,25650,25650,25650,1068
20241212,125100,9750212250,25700,25700,25700,25650,661
20241212,125000,9733233450,25700,25700,25700,25700,514
20241212,124900,9720023650,25700,25700,25700,25700,129
20241212,124800,9716708350,25800,25750,25800,25750,245
20241212,124700,9710398800,25750,25800,25850,25750,136
20241212,124600,9706892550,25800,25750,25800,25750,455
20241212,124500,9695173650,25750,25750,25750,25700,788
20241212,124400,9674885150,25700,25750,25750,25700,31
20241212,124300,9674086950,25700,25700,25700,25700,4
20241212,124200,9673984150,25750,25750,25800,25700,705
20241212,124100,9655839150,25750,25750,25750,25750,61
20241212,124000,9654268400,25800,25750,25800,25750,72
20241212,123900,9652414350,25750,25750,25800,25750,187
20241212,123800,9647598700,25750,25750,25750,25750,92
20241212,123700,9645229700,25750,25750,25750,25750,220
20241212,123600,9639564700,25700,25750,25750,25700,468
20241212,123500,9627536350,25650,25700,25700,25650,38
20241212,123400,9626561450,25700,25700,25700,25700,0
20241212,123300,9626561450,25700,25700,25750,25700,373
20241212,123200,9616975050,25650,25650,25650,25650,2
20241212,123100,9616923750,25700,25650,25700,25650,307
20241212,123000,9609034300,25650,25650,25700,25650,33
20241212,122900,9608187250,25700,25650,25700,25650,320
20241212,122800,9599964000,25600,25600,25600,25600,50
20241212,122700,9598684000,25700,25600,25700,25600,105
20241212,122600,9595995300,25550,25700,25700,25550,1369
20241212,122500,9560962300,25700,25700,25700,25700,208
20241212,122400,9555616700,25750,25700,25800,25700,256
20241212,122300,9549023650,25700,25650,25700,25650,155
20241212,122200,9545046000,25600,25600,25600,25600,10
20241212,122100,9544790000,25650,25700,25700,25650,163
20241212,122000,9540608400,25600,25700,25700,25600,1603
20241212,121900,9499563300,25700,25650,25700,25650,180
20241212,121800,9494943650,25650,25550,25650,25500,676
20241212,121700,9477670150,25550,25550,25600,25550,74
20241212,121600,9475777550,25500,25550,25550,25500,162
20241212,121500,9471640950,25550,25500,25550,25500,549
20241212,121400,9457616150,25500,25500,25500,25500,109
20241212,121300,9454836650,25550,25550,25550,25550,120
20241212,121200,9451770650,25550,25550,25600,25550,630
20241212,121100,9435664150,25550,25450,25600,25450,697
20241212,121000,9417865450,25450,25350,25450,25350,1864
20241212,120900,9370523950,25350,25450,25450,25350,1232
20241212,120800,9339241950,25500,25400,25500,25400,347
20241212,120700,9330414750,25400,25500,25500,25400,1379
20241212,120600,9295338850,25500,25500,25550,25500,286
20241212,120500,9288045250,25450,25550,25550,25450,16
20241212,120400,9287637550,25600,25550,25600,25400,271
20241212,120300,9280747250,25600,25500,25600,25500,239
20241212,120200,9274645950,25400,25400,25450,25400,1074
20241212,120100,9247365000,25400,25550,25550,25400,1667
20241212,120000,9204881000,25550,25650,25650,25550,199
20241212,115900,9199786950,25650,25550,25650,25500,147
20241212,115800,9196030950,25550,25700,25700,25550,1643
20241212,115700,9153910250,25650,25600,25750,25600,933
20241212,115600,9129946850,25600,25450,25600,25450,111
20241212,115500,9127114150,25400,25350,25400,25300,392
20241212,115400,9117176450,25350,25350,25350,25250,1204
20241212,115300,9086695450,25350,25400,25400,25300,1507
20241212,115200,9048497150,25400,25250,25550,25250,1252
20241212,115100,9016729750,25250,25750,25750,25250,14416
20241212,115000,8648848750,25800,25950,25950,25800,3797
20241212,114900,8550685050,25950,26000,26050,25900,209
20241212,114800,8545260450,26000,26000,26000,26000,102
20241212,114700,8542608450,25950,25950,26000,25950,125
20241212,114600,8539363700,25950,26050,26050,25950,1361
20241212,114500,8503979100,26050,26000,26200,26000,163
20241212,114400,8499739950,25900,25900,25900,25900,473
20241212,114300,8487489250,25900,25900,26000,25900,227
20241212,114200,8481594250,25850,25900,26000,25850,4169
20241212,114100,8373662350,25900,26000,26000,25900,1585
20241212,114000,8332485700,26000,26100,26100,26000,1252
20241212,113900,8299851700,26150,26300,26300,26150,488
20241212,113800,8287065050,26300,26350,26350,26300,113
20241212,113700,8284091400,26350,26350,26350,26350,743
20241212,113600,8264513350,26300,26250,26300,26250,167
20241212,113500,8260127050,26250,26200,26250,26200,164
20241212,113400,8255824400,26200,26350,26350,26200,3764
20241212,113300,8156832750,26350,26350,26400,26300,929
20241212,113200,8132376250,26350,26300,26350,26300,58
20241212,113100,8130849450,26350,26300,26350,26300,224
20241212,113000,8124956950,26300,26400,26400,26300,387
20241212,112900,8114767050,26400,26300,26400,26300,452
20241212,112800,8102846700,26350,26350,26350,26300,312
20241212,112700,8094627900,26350,26450,26450,26350,644
20241212,112600,8077610600,26450,26400,26500,26300,2795
20241212,112500,8003586850,26400,26300,26500,26300,2596
20241212,112400,7934988350,26300,26250,26300,26250,732
20241212,112300,7915747700,26250,26250,26300,26200,304
20241212,112200,7907767750,26250,26250,26250,26200,410
20241212,112100,7897007250,26200,26250,26250,26200,851
20241212,112000,7874679200,26200,26150,26200,26150,489
20241212,111900,7861868650,26150,26150,26150,26100,227
20241212,111800,7855933200,26100,26200,26200,26100,481
20241212,111700,7843356150,26200,26200,26250,26150,944
20241212,111600,7818577700,26250,26200,26250,26150,161
20241212,111500,7814357700,26200,26100,26250,26100,427
20241212,111400,7803192700,26100,26050,26100,26050,5
20241212,111300,7803062250,26050,26100,26100,26050,165
20241212,111200,7798761500,26000,26050,26100,26000,776
20241212,111100,7778554750,26050,26100,26100,26050,34
20241212,111000,7777668950,26100,26100,26150,26100,73
20241212,110900,7775763150,26050,26150,26150,26050,50
20241212,110800,7774455750,26150,26050,26150,26050,556
20241212,110700,7759962100,26100,26100,26100,26050,646
20241212,110600,7743103950,26100,26100,26150,26050,369
20241212,110500,7733469200,26150,26150,26200,26150,563
20241212,110400,7718745500,26050,26100,26100,26050,1170
20241212,110300,7688209500,26100,26000,26100,26000,402
20241212,110200,7677748650,25950,25950,25950,25900,152
20241212,110100,7673807600,25950,25850,25950,25850,123
20241212,110000,7670619200,25850,25800,25900,25750,1044
20241212,105900,7643716250,25800,25900,25900,25750,1738
20241212,105800,7598850350,25900,25950,25950,25850,401
20241212,105700,7588463900,25950,25900,26000,25850,557
20241212,105600,7574043100,25850,25900,26000,25850,300
20241212,105500,7566279350,26000,26000,26000,25800,805
20241212,105400,7545448000,26000,26050,26050,26000,176
20241212,105300,7540870350,26050,26000,26050,25950,1141
20241212,105200,7511210250,26000,26100,26100,26000,2021
20241212,105100,7458597350,26100,26050,26100,26050,533
20241212,105000,7444699650,26050,26250,26250,26050,813
20241212,104900,7423457800,26250,26250,26250,26250,283
20241212,104800,7416029050,26250,26150,26250,26100,293
20241212,104700,7408359050,26100,26100,26150,26100,348
20241212,104600,7399275950,26100,26200,26250,26100,703
20241212,104500,7380899700,26250,26300,26300,26200,569
20241212,104400,7365968600,26300,26200,26300,26200,685
20241212,104300,7347973600,26200,26100,26200,26100,1103
20241212,104200,7319159550,26100,26100,26100,26050,1014
20241212,104100,7292727350,26150,26100,26150,26050,645
20241212,104000,7275877100,26000,25950,26100,25950,353
20241212,103900,7266700350,25950,26350,26350,25900,1762
20241212,103800,7220795800,26450,26500,26550,26350,1537
20241212,103700,7180106300,26500,26650,26750,26500,7095
20241212,103600,6991041050,26650,26100,26750,26100,10968
20241212,103500,6700520350,26100,25950,26100,25900,795
20241212,103400,6679867850,25900,25700,25900,25700,3770
20241212,103300,6582731700,25700,25650,25700,25550,213
20241212,103200,6577268950,25600,25550,25700,25500,2813
20241212,103100,6505357950,25600,25600,25600,25550,637
20241212,103000,6489066900,25550,25600,25700,25500,2474
20241212,102900,6425814750,25600,25600,25700,25600,823
20241212,102800,6404735950,25550,25600,25600,25550,728
20241212,102700,6386133450,25600,25700,25700,25600,781
20241212,102600,6366127250,25700,25650,25700,25600,1034
20241212,102500,6339624650,25650,25650,25650,25600,470
20241212,102400,6327571450,25650,25650,25700,25650,448
20241212,102300,6316079500,25700,25750,25750,25700,193
20241212,102200,6311119350,25700,25750,25750,25700,78
20241212,102100,6309113500,25750,25750,25750,25750,233
20241212,102000,6303113750,25750,25650,25750,25600,1016
20241212,101900,6277046550,25650,25600,25650,25600,260
20241212,101800,6270385350,25650,25550,25650,25550,321
20241212,101700,6262166100,25600,25550,25650,25550,247
20241212,101600,6255845900,25550,25650,25650,25550,1372
20241212,101500,6220741950,25600,25600,25650,25600,435
20241212,101400,6209603500,25650,25600,25650,25600,1259
20241212,101300,6177355600,25650,25700,25700,25600,244
20241212,101200,6171098850,25650,25650,25700,25600,862
20241212,101100,6149001000,25650,25750,25800,25600,912
20241212,101000,6125580500,25800,25700,25800,25650,580
20241212,100900,6110667300,25650,25600,25750,25600,256
20241212,100800,6104105850,25750,25550,25750,25550,662
20241212,100700,6087151850,25550,25600,25650,25550,796
20241212,100600,6066785750,25600,25650,25700,25600,1553
20241212,100500,6027019900,25600,25650,25750,25600,1673
20241212,100400,5984131300,25700,25850,25900,25700,1681
20241212,100300,5940812400,25900,25800,25900,25800,834
20241212,100200,5919276400,25800,25850,25850,25800,1705
20241212,100100,5875280800,25800,26050,26100,25800,3514
20241212,100000,5784245450,26050,26150,26250,26050,1860
20241212,095900,5735687500,26150,26150,26150,26100,1597
20241212,095800,5693938000,26150,26250,26250,26150,2034
20241212,095700,5640656950,26250,26350,26350,26200,1715
20241212,095600,5595630200,26250,26350,26450,26200,3141
20241212,095500,5513007350,26300,26200,26350,26200,2947
20241212,095400,5435569800,26200,26050,26200,26000,1522
20241212,095300,5395706250,26050,26050,26150,25650,4157
20241212,095200,5287670250,26050,26600,26650,26050,5121
20241212,095100,5152729800,26600,26350,26650,26300,5546
20241212,095000,5006004050,26350,26150,26450,26000,7972
20241212,094900,4795822400,26150,25700,26150,25700,3812
20241212,094800,4696931250,25700,25550,25700,25500,1428
20241212,094700,4660419400,25600,25800,25900,25600,4531
20241212,094600,4543864100,25900,25900,25900,25750,157
20241212,094500,4539805900,25900,26000,26000,25750,1487
20241212,094400,4501397650,26000,26000,26350,25950,8338
20241212,094300,4283517950,26000,25700,26000,25700,5808
20241212,094200,4133259450,25650,25700,25700,25600,1088
20241212,094100,4105327200,25700,25550,25750,25550,2114
20241212,094000,4051088300,25550,25400,25550,25400,1608
20241212,093900,4010098900,25400,25250,25400,25250,4796
20241212,093800,3888466300,25250,25250,25300,25250,1017
20241212,093700,3862767300,25250,25200,25250,25000,8639
20241212,093600,3646114250,25200,25200,25200,25150,3070
20241212,093500,3568863450,25200,25150,25300,25150,1688
20241212,093400,3526349350,25150,25200,25200,25050,5434
20241212,093300,3389849650,25200,25350,25500,25150,12889
20241212,093200,3064453750,25400,25450,25450,25400,1291
20241212,093100,3031657350,25450,25400,25450,25350,797
20241212,093000,3011396700,25350,25500,25500,25350,1037
20241212,092900,2985010450,25500,25300,25500,25300,2854
20241212,092800,2912639450,25300,25400,25400,25300,2180
20241212,092700,2857368700,25400,25500,25550,25350,2688
20241212,092600,2789019300,25500,25550,25650,25500,353
20241212,092500,2780003050,25550,25400,25550,25400,515
20241212,092400,2766873200,25400,25400,25400,25300,1912
20241212,092300,2718387800,25400,25350,25450,25350,3222
20241212,092200,2636555850,25350,25400,25400,25350,2233
20241212,092100,2579916500,25350,25500,25500,25350,1121
20241212,092000,2551400000,25500,25700,25700,25500,3306
20241212,091900,2466776500,25700,25750,25750,25650,875
20241212,091800,2444310650,25750,25700,25750,25700,236
20241212,091700,2438238900,25700,25650,25800,25650,2254
20241212,091600,2380236300,25700,25700,25750,25650,1759
20241212,091500,2335069850,25750,25900,25900,25750,1306
20241212,091400,2301388200,25900,26150,26200,25800,1697
20241212,091300,2257297500,26200,25750,26250,25700,5484
20241212,091200,2114427850,25750,25600,25750,25550,1719
20241212,091100,2070303750,25550,25450,25600,25400,4038
20241212,091000,1967408800,25550,25550,25550,25400,2255
20241212,090900,1909919900,25550,25450,25600,25450,991
20241212,090800,1884633150,25500,25200,25500,25150,3473
20241212,090700,1796891650,25150,25300,25300,25100,4906
20241212,090600,1673358300,25300,25650,25650,25300,3329
20241212,090500,1588451550,25600,25650,25800,25600,3816
20241212,090400,1490652750,25600,25100,25700,25100,7352
20241212,090300,1304686050,25100,25100,25200,25050,6086
20241212,090200,1151893650,25050,25200,25200,25000,15847
20241212,090100,754620850,25200,25450,25650,25050,17395
20241212,090000,315776600,25400,26400,26400,25300,12045