KissMeData/105560/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,200600,200917303000,87000,87000,87000,87000,739588
20241212,200500,200917303000,87000,87000,87000,87000,0
20241212,200400,200917303000,87000,87000,87000,87000,0
20241212,200300,200917303000,87000,87000,87000,87000,0
20241212,200200,200917303000,87000,87000,87000,87000,0
20241212,200100,200917303000,87000,87000,87000,87000,0
20241212,200000,200917303000,87000,87000,87000,87000,0
20241212,195900,200917303000,87000,87000,87000,87000,0
20241212,195800,200917303000,87000,87000,87000,87000,0
20241212,195700,200917303000,87000,87000,87000,87000,0
20241212,195600,200917303000,87000,87000,87000,87000,0
20241212,195500,200917303000,87000,87000,87000,87000,0
20241212,195400,200917303000,87000,87000,87000,87000,0
20241212,195300,200917303000,87000,87000,87000,87000,0
20241212,195200,200917303000,87000,87000,87000,87000,0
20241212,195100,200917303000,87000,87000,87000,87000,0
20241212,195000,200917303000,87000,87000,87000,87000,0
20241212,194900,200917303000,87000,87000,87000,87000,0
20241212,194800,200917303000,87000,87000,87000,87000,0
20241212,194700,200917303000,87000,87000,87000,87000,0
20241212,194600,200917303000,87000,87000,87000,87000,0
20241212,194500,200917303000,87000,87000,87000,87000,0
20241212,194400,200917303000,87000,87000,87000,87000,0
20241212,194300,200917303000,87000,87000,87000,87000,0
20241212,194200,200917303000,87000,87000,87000,87000,0
20241212,194100,200917303000,87000,87000,87000,87000,0
20241212,194000,200917303000,87000,87000,87000,87000,0
20241212,193900,200917303000,87000,87000,87000,87000,0
20241212,193800,200917303000,87000,87000,87000,87000,0
20241212,193700,200917303000,87000,87000,87000,87000,0
20241212,193600,200917303000,87000,87000,87000,87000,739588
20241212,193500,200917303000,87000,87000,87000,87000,0
20241212,193400,200917303000,87000,87000,87000,87000,0
20241212,193300,200917303000,87000,87000,87000,87000,0
20241212,193200,200917303000,87000,87000,87000,87000,0
20241212,193100,200917303000,87000,87000,87000,87000,0
20241212,193000,200917303000,87000,87000,87000,87000,0
20241212,192900,200917303000,87000,87000,87000,87000,0
20241212,192800,200917303000,87000,87000,87000,87000,0
20241212,192700,200917303000,87000,87000,87000,87000,0
20241212,192600,200917303000,87000,87000,87000,87000,0
20241212,192500,200917303000,87000,87000,87000,87000,0
20241212,192400,200917303000,87000,87000,87000,87000,0
20241212,192300,200917303000,87000,87000,87000,87000,0
20241212,192200,200917303000,87000,87000,87000,87000,0
20241212,192100,200917303000,87000,87000,87000,87000,0
20241212,192000,200917303000,87000,87000,87000,87000,0
20241212,191900,200917303000,87000,87000,87000,87000,0
20241212,191800,200917303000,87000,87000,87000,87000,0
20241212,191700,200917303000,87000,87000,87000,87000,0
20241212,191600,200917303000,87000,87000,87000,87000,0
20241212,191500,200917303000,87000,87000,87000,87000,0
20241212,191400,200917303000,87000,87000,87000,87000,0
20241212,191300,200917303000,87000,87000,87000,87000,0
20241212,191200,200917303000,87000,87000,87000,87000,0
20241212,191100,200917303000,87000,87000,87000,87000,0
20241212,191000,200917303000,87000,87000,87000,87000,0
20241212,190900,200917303000,87000,87000,87000,87000,0
20241212,190800,200917303000,87000,87000,87000,87000,0
20241212,190700,200917303000,87000,87000,87000,87000,0
20241212,190600,200917303000,87000,87000,87000,87000,739588
20241212,190500,200917303000,87000,87000,87000,87000,0
20241212,190400,200917303000,87000,87000,87000,87000,0
20241212,190300,200917303000,87000,87000,87000,87000,0
20241212,190200,200917303000,87000,87000,87000,87000,0
20241212,190100,200917303000,87000,87000,87000,87000,0
20241212,190000,200917303000,87000,87000,87000,87000,0
20241212,185900,200917303000,87000,87000,87000,87000,0
20241212,185800,200917303000,87000,87000,87000,87000,0
20241212,185700,200917303000,87000,87000,87000,87000,0
20241212,185600,200917303000,87000,87000,87000,87000,0
20241212,185500,200917303000,87000,87000,87000,87000,0
20241212,185400,200917303000,87000,87000,87000,87000,0
20241212,185300,200917303000,87000,87000,87000,87000,0
20241212,185200,200917303000,87000,87000,87000,87000,0
20241212,185100,200917303000,87000,87000,87000,87000,0
20241212,185000,200917303000,87000,87000,87000,87000,0
20241212,184900,200917303000,87000,87000,87000,87000,0
20241212,184800,200917303000,87000,87000,87000,87000,0
20241212,184700,200917303000,87000,87000,87000,87000,0
20241212,184600,200917303000,87000,87000,87000,87000,0
20241212,184500,200917303000,87000,87000,87000,87000,0
20241212,184400,200917303000,87000,87000,87000,87000,0
20241212,184300,200917303000,87000,87000,87000,87000,0
20241212,184200,200917303000,87000,87000,87000,87000,0
20241212,184100,200917303000,87000,87000,87000,87000,0
20241212,184000,200917303000,87000,87000,87000,87000,0
20241212,183900,200917303000,87000,87000,87000,87000,0
20241212,183800,200917303000,87000,87000,87000,87000,0
20241212,183700,200917303000,87000,87000,87000,87000,0
20241212,183600,200917303000,87000,87000,87000,87000,739588
20241212,183500,200917303000,87000,87000,87000,87000,0
20241212,183400,200917303000,87000,87000,87000,87000,0
20241212,183300,200917303000,87000,87000,87000,87000,0
20241212,183200,200917303000,87000,87000,87000,87000,0
20241212,183100,200917303000,87000,87000,87000,87000,0
20241212,183000,200917303000,87000,87000,87000,87000,0
20241212,182900,200917303000,87000,87000,87000,87000,0
20241212,182800,200917303000,87000,87000,87000,87000,0
20241212,182700,200917303000,87000,87000,87000,87000,0
20241212,182600,200917303000,87000,87000,87000,87000,0
20241212,182500,200917303000,87000,87000,87000,87000,0
20241212,182400,200917303000,87000,87000,87000,87000,0
20241212,182300,200917303000,87000,87000,87000,87000,0
20241212,182200,200917303000,87000,87000,87000,87000,0
20241212,182100,200917303000,87000,87000,87000,87000,0
20241212,182000,200917303000,87000,87000,87000,87000,0
20241212,181900,200917303000,87000,87000,87000,87000,0
20241212,181800,200917303000,87000,87000,87000,87000,0
20241212,181700,200917303000,87000,87000,87000,87000,0
20241212,181600,200917303000,87000,87000,87000,87000,0
20241212,181500,200917303000,87000,87000,87000,87000,0
20241212,181400,200917303000,87000,87000,87000,87000,0
20241212,181300,200917303000,87000,87000,87000,87000,0
20241212,181200,200917303000,87000,87000,87000,87000,0
20241212,181100,200917303000,87000,87000,87000,87000,0
20241212,181000,200917303000,87000,87000,87000,87000,0
20241212,180900,200917303000,87000,87000,87000,87000,0
20241212,180800,200917303000,87000,87000,87000,87000,0
20241212,180700,200917303000,87000,87000,87000,87000,0
20241212,180600,200917303000,87000,87000,87000,87000,739588
20241212,180500,200917303000,87000,87000,87000,87000,0
20241212,180400,200917303000,87000,87000,87000,87000,0
20241212,180300,200917303000,87000,87000,87000,87000,0
20241212,180200,200917303000,87000,87000,87000,87000,0
20241212,180100,200917303000,87000,87000,87000,87000,0
20241212,180000,200917303000,87000,87000,87000,87000,0
20241212,175900,200917303000,87000,87000,87000,87000,0
20241212,175800,200917303000,87000,87000,87000,87000,0
20241212,175700,200917303000,87000,87000,87000,87000,0
20241212,175600,200917303000,87000,87000,87000,87000,0
20241212,175500,200917303000,87000,87000,87000,87000,0
20241212,175400,200917303000,87000,87000,87000,87000,0
20241212,175300,200917303000,87000,87000,87000,87000,0
20241212,175200,200917303000,87000,87000,87000,87000,0
20241212,175100,200917303000,87000,87000,87000,87000,0
20241212,175000,200917303000,87000,87000,87000,87000,0
20241212,174900,200917303000,87000,87000,87000,87000,0
20241212,174800,200917303000,87000,87000,87000,87000,0
20241212,174700,200917303000,87000,87000,87000,87000,0
20241212,174600,200917303000,87000,87000,87000,87000,0
20241212,174500,200917303000,87000,87000,87000,87000,0
20241212,174400,200917303000,87000,87000,87000,87000,0
20241212,174300,200917303000,87000,87000,87000,87000,0
20241212,174200,200917303000,87000,87000,87000,87000,0
20241212,174100,200917303000,87000,87000,87000,87000,0
20241212,174000,200917303000,87000,87000,87000,87000,0
20241212,173900,200917303000,87000,87000,87000,87000,0
20241212,173800,200917303000,87000,87000,87000,87000,0
20241212,173700,200917303000,87000,87000,87000,87000,0
20241212,173600,200917303000,87000,87000,87000,87000,739588
20241212,173500,200917303000,87000,87000,87000,87000,0
20241212,173400,200917303000,87000,87000,87000,87000,0
20241212,173300,200917303000,87000,87000,87000,87000,0
20241212,173200,200917303000,87000,87000,87000,87000,0
20241212,173100,200917303000,87000,87000,87000,87000,0
20241212,173000,200917303000,87000,87000,87000,87000,0
20241212,172900,200917303000,87000,87000,87000,87000,0
20241212,172800,200917303000,87000,87000,87000,87000,0
20241212,172700,200917303000,87000,87000,87000,87000,0
20241212,172600,200917303000,87000,87000,87000,87000,0
20241212,172500,200917303000,87000,87000,87000,87000,0
20241212,172400,200917303000,87000,87000,87000,87000,0
20241212,172300,200917303000,87000,87000,87000,87000,0
20241212,172200,200917303000,87000,87000,87000,87000,0
20241212,172100,200917303000,87000,87000,87000,87000,0
20241212,172000,200917303000,87000,87000,87000,87000,0
20241212,171900,200917303000,87000,87000,87000,87000,0
20241212,171800,200917303000,87000,87000,87000,87000,0
20241212,171700,200917303000,87000,87000,87000,87000,0
20241212,171600,200917303000,87000,87000,87000,87000,0
20241212,171500,200917303000,87000,87000,87000,87000,0
20241212,171400,200917303000,87000,87000,87000,87000,0
20241212,171300,200917303000,87000,87000,87000,87000,0
20241212,171200,200917303000,87000,87000,87000,87000,0
20241212,171100,200917303000,87000,87000,87000,87000,0
20241212,171000,200917303000,87000,87000,87000,87000,0
20241212,170900,200917303000,87000,87000,87000,87000,0
20241212,170800,200917303000,87000,87000,87000,87000,0
20241212,170700,200917303000,87000,87000,87000,87000,0
20241212,170600,200917303000,87000,87000,87000,87000,739588
20241212,170500,200917303000,87000,87000,87000,87000,0
20241212,170400,200917303000,87000,87000,87000,87000,0
20241212,170300,200917303000,87000,87000,87000,87000,0
20241212,170200,200917303000,87000,87000,87000,87000,0
20241212,170100,200917303000,87000,87000,87000,87000,0
20241212,170000,200917303000,87000,87000,87000,87000,0
20241212,165900,200917303000,87000,87000,87000,87000,0
20241212,165800,200917303000,87000,87000,87000,87000,0
20241212,165700,200917303000,87000,87000,87000,87000,0
20241212,165600,200917303000,87000,87000,87000,87000,0
20241212,165500,200917303000,87000,87000,87000,87000,0
20241212,165400,200917303000,87000,87000,87000,87000,0
20241212,165300,200917303000,87000,87000,87000,87000,0
20241212,165200,200917303000,87000,87000,87000,87000,0
20241212,165100,200917303000,87000,87000,87000,87000,0
20241212,165000,200917303000,87000,87000,87000,87000,0
20241212,164900,200917303000,87000,87000,87000,87000,0
20241212,164800,200917303000,87000,87000,87000,87000,0
20241212,164700,200917303000,87000,87000,87000,87000,0
20241212,164600,200917303000,87000,87000,87000,87000,0
20241212,164500,200917303000,87000,87000,87000,87000,0
20241212,164400,200917303000,87000,87000,87000,87000,0
20241212,164300,200917303000,87000,87000,87000,87000,0
20241212,164200,200917303000,87000,87000,87000,87000,0
20241212,164100,200917303000,87000,87000,87000,87000,0
20241212,164000,200917303000,87000,87000,87000,87000,0
20241212,163900,200917303000,87000,87000,87000,87000,0
20241212,163800,200917303000,87000,87000,87000,87000,0
20241212,163700,200917303000,87000,87000,87000,87000,0
20241212,163600,200917303000,87000,87000,87000,87000,739588
20241212,163500,200917303000,87000,87000,87000,87000,0
20241212,163400,200917303000,87000,87000,87000,87000,0
20241212,163300,200917303000,87000,87000,87000,87000,0
20241212,163200,200917303000,87000,87000,87000,87000,0
20241212,163100,200917303000,87000,87000,87000,87000,0
20241212,163000,200917303000,87000,87000,87000,87000,0
20241212,162900,200917303000,87000,87000,87000,87000,0
20241212,162800,200917303000,87000,87000,87000,87000,0
20241212,162700,200917303000,87000,87000,87000,87000,0
20241212,162600,200917303000,87000,87000,87000,87000,0
20241212,162500,200917303000,87000,87000,87000,87000,0
20241212,162400,200917303000,87000,87000,87000,87000,0
20241212,162300,200917303000,87000,87000,87000,87000,0
20241212,162200,200917303000,87000,87000,87000,87000,0
20241212,162100,200917303000,87000,87000,87000,87000,0
20241212,162000,200917303000,87000,87000,87000,87000,0
20241212,161900,200917303000,87000,87000,87000,87000,0
20241212,161800,200917303000,87000,87000,87000,87000,0
20241212,161700,200917303000,87000,87000,87000,87000,0
20241212,161600,200917303000,87000,87000,87000,87000,0
20241212,161500,200917303000,87000,87000,87000,87000,0
20241212,161400,200917303000,87000,87000,87000,87000,0
20241212,161300,200917303000,87000,87000,87000,87000,0
20241212,161200,200917303000,87000,87000,87000,87000,0
20241212,161100,200917303000,87000,87000,87000,87000,0
20241212,161000,200917303000,87000,87000,87000,87000,0
20241212,160900,200917303000,87000,87000,87000,87000,0
20241212,160800,200917303000,87000,87000,87000,87000,0
20241212,160700,200917303000,87000,87000,87000,87000,0
20241212,160600,200917303000,87000,87000,87000,87000,739588
20241212,160500,200917303000,87000,87000,87000,87000,0
20241212,160400,200917303000,87000,87000,87000,87000,0
20241212,160300,200917303000,87000,87000,87000,87000,0
20241212,160200,200917303000,87000,87000,87000,87000,0
20241212,160100,200917303000,87000,87000,87000,87000,0
20241212,160000,200917303000,87000,87000,87000,87000,0
20241212,155900,200917303000,87000,87000,87000,87000,0
20241212,155800,200917303000,87000,87000,87000,87000,0
20241212,155700,200917303000,87000,87000,87000,87000,0
20241212,155600,200917303000,87000,87000,87000,87000,0
20241212,155500,200917303000,87000,87000,87000,87000,0
20241212,155400,200917303000,87000,87000,87000,87000,0
20241212,155300,200917303000,87000,87000,87000,87000,0
20241212,155200,200917303000,87000,87000,87000,87000,0
20241212,155100,200917303000,87000,87000,87000,87000,0
20241212,155000,200917303000,87000,87000,87000,87000,0
20241212,154900,200917303000,87000,87000,87000,87000,0
20241212,154800,200917303000,87000,87000,87000,87000,0
20241212,154700,200917303000,87000,87000,87000,87000,0
20241212,154600,200917303000,87000,87000,87000,87000,0
20241212,154500,200917303000,87000,87000,87000,87000,0
20241212,154400,200917303000,87000,87000,87000,87000,0
20241212,154300,200917303000,87000,87000,87000,87000,0
20241212,154200,200917303000,87000,87000,87000,87000,0
20241212,154100,200917303000,87000,87000,87000,87000,0
20241212,154000,200917303000,87000,87000,87000,87000,0
20241212,153900,200917303000,87000,87000,87000,87000,0
20241212,153800,200917303000,87000,87000,87000,87000,0
20241212,153700,200917303000,87000,87000,87000,87000,0
20241212,153600,200917303000,87000,87000,87000,87000,739588
20241212,153500,200917303000,87000,87000,87000,87000,0
20241212,153400,200917303000,87000,87000,87000,87000,0
20241212,153300,200917303000,87000,87000,87000,87000,0
20241212,153200,200917303000,87000,87000,87000,87000,0
20241212,153100,200917303000,87000,87000,87000,87000,0
20241212,153000,200917303000,87000,87000,87000,87000,739588
20241212,152900,136573147000,86800,86800,86800,86800,0
20241212,152800,136573147000,86800,86800,86800,86800,0
20241212,152700,136573147000,86800,86800,86800,86800,0
20241212,152600,136573147000,86800,86800,86800,86800,0
20241212,152500,136573147000,86800,86800,86800,86800,0
20241212,152400,136573147000,86800,86800,86800,86800,0
20241212,152300,136573147000,86800,86800,86800,86800,0
20241212,152200,136573147000,86800,86800,86800,86800,0
20241212,152100,136573147000,86800,86800,86800,86800,0
20241212,152000,136573147000,86800,86800,86800,86800,0
20241212,151900,136573147000,86800,86800,87000,86700,12194
20241212,151800,135513248800,86800,86700,86800,86700,3316
20241212,151700,135225437700,86800,86800,86900,86600,6191
20241212,151600,134688149800,86700,86800,86900,86700,6113
20241212,151500,134157891300,86800,86800,86800,86700,3795
20241212,151400,133828708800,86800,86800,86800,86600,6566
20241212,151300,133259196200,86800,86800,86800,86600,6884
20241212,151200,132662305100,86800,86800,86800,86700,4593
20241212,151100,132263808100,86800,86800,86800,86700,7646
20241212,151000,131600254900,86800,86800,86800,86700,3946
20241212,150900,131257905700,86800,86800,86800,86700,4689
20241212,150800,130851058700,86800,86900,86900,86700,6799
20241212,150700,130260699800,86900,86800,86900,86700,7957
20241212,150600,129569992200,86800,86800,86800,86700,4328
20241212,150500,129194444800,86800,86600,86800,86500,8677
20241212,150400,128442335800,86600,86600,86600,86500,4820
20241212,150300,128025034500,86600,86600,86600,86500,3221
20241212,150200,127746222000,86600,86600,86600,86500,3870
20241212,150100,127411291600,86600,86700,86700,86500,8255
20241212,150000,126696433500,86700,86600,86700,86600,2840
20241212,145900,126450325100,86600,86600,86700,86600,2999
20241212,145800,126190474500,86600,86500,86700,86500,3290
20241212,145700,125905587100,86600,86700,86700,86500,6280
20241212,145600,125361577200,86600,86700,86700,86600,3193
20241212,145500,125084919500,86700,86600,86700,86500,9503
20241212,145400,124261875700,86600,86600,86600,86500,2992
20241212,145300,124002915600,86500,86600,86600,86500,2142
20241212,145200,123817514900,86500,86600,86600,86500,2049
20241212,145100,123640199200,86600,86600,86600,86400,3609
20241212,145000,123328021400,86600,86500,86600,86400,2880
20241212,144900,123078881400,86500,86500,86600,86400,6101
20241212,144800,122551115600,86500,86600,86600,86500,2837
20241212,144700,122305562900,86600,86500,86600,86500,2186
20241212,144600,122116411000,86500,86600,86600,86500,2105
20241212,144500,121934240200,86600,86500,86600,86400,2254
20241212,144400,121739223500,86600,86500,86600,86400,2141
20241212,144300,121554044200,86500,86300,86600,86300,6022
20241212,144200,121033314300,86400,86400,86400,86300,2218
20241212,144100,120841758300,86300,86400,86400,86200,2899
20241212,144000,120591512600,86300,86400,86400,86200,1919
20241212,143900,120425861000,86300,86400,86400,86300,1698
20241212,143800,120279270700,86400,86400,86500,86300,1389
20241212,143700,120159236800,86400,86400,86500,86300,2145
20241212,143600,119973943400,86400,86300,86400,86300,1565
20241212,143500,119838812800,86400,86300,86400,86200,10922
20241212,143400,118896226900,86300,86100,86300,86100,2015
20241212,143300,118722548500,86200,86200,86200,86100,1922
20241212,143200,118556996700,86200,86200,86300,86200,2795
20241212,143100,118316019400,86300,86200,86300,86100,3455
20241212,143000,118018285600,86200,86300,86300,86200,2033
20241212,142900,117842964200,86300,86300,86300,86200,1759
20241212,142800,117691292300,86300,86300,86300,86200,1901
20241212,142700,117527385100,86200,86200,86300,86100,1509
20241212,142600,117397287300,86300,86200,86300,86100,1948
20241212,142500,117229430800,86100,86300,86300,86100,2556
20241212,142400,117009147700,86300,86300,86400,86100,3386
20241212,142300,116717254200,86300,86300,86300,86200,3162
20241212,142200,116444523500,86200,86300,86300,86200,1871
20241212,142100,116283205700,86300,86300,86300,86200,1351
20241212,142000,116166717900,86200,86300,86300,86200,1608
20241212,141900,116028075000,86200,86300,86300,86200,1774
20241212,141800,115875115800,86300,86300,86300,86200,1486
20241212,141700,115746975400,86200,86300,86400,86200,4193
20241212,141600,115385293300,86300,86300,86300,86200,1163
20241212,141500,115285017000,86300,86200,86300,86200,1397
20241212,141400,115164569500,86300,86200,86300,86100,2849
20241212,141300,114919017600,86200,86300,86300,86100,2981
20241212,141200,114662077700,86300,86200,86300,86100,6313
20241212,141100,114117843500,86200,86200,86300,86100,1799
20241212,141000,113962803300,86300,86200,86300,86100,1972
20241212,140900,113792783200,86300,86200,86300,86200,2558
20241212,140800,113572248000,86200,86300,86300,86200,1705
20241212,140700,113425249400,86200,86300,86300,86200,1450
20241212,140600,113300227100,86300,86200,86300,86200,2189
20241212,140500,113111436800,86300,86200,86300,86200,5423
20241212,140400,112643544600,86300,86200,86400,86200,1896
20241212,140300,112480047200,86300,86300,86400,86200,3123
20241212,140200,112210524600,86200,86300,86400,86200,2055
20241212,140100,112033206500,86400,86400,86400,86300,1287
20241212,140000,111922097900,86300,86300,86400,86300,1773
20241212,135900,111769058200,86400,86300,86400,86300,1453
20241212,135800,111643633900,86400,86300,86400,86300,1468
20241212,135700,111516924900,86400,86400,86400,86300,1962
20241212,135600,111347572700,86400,86300,86400,86300,3522
20241212,135500,111043576900,86300,86200,86300,86200,1259
20241212,135400,110935021900,86200,86200,86300,86200,1749
20241212,135300,110784224400,86300,86200,86300,86200,1535
20241212,135200,110651876300,86200,86200,86300,86200,1213
20241212,135100,110547290000,86300,86300,86300,86200,2150
20241212,135000,110361933900,86300,86300,86300,86200,1252
20241212,134900,110253975300,86200,86300,86300,86200,1419
20241212,134800,110131637100,86200,86300,86300,86200,1016
20241212,134700,110044046000,86200,86200,86300,86200,1743
20241212,134600,109893763000,86200,86300,86300,86200,1350
20241212,134500,109777377800,86200,86300,86300,86200,1550
20241212,134400,109643753500,86300,86100,86300,86000,14310
20241212,134300,108410872300,86000,86200,86300,86000,6080
20241212,134200,107887349100,86200,86200,86300,86100,1936
20241212,134100,107720507500,86200,86200,86300,86200,1741
20241212,134000,107570398000,86300,86100,86300,86100,2263
20241212,133900,107375430800,86200,86200,86200,86100,1164
20241212,133800,107275180600,86100,86200,86300,86100,1564
20241212,133700,107140425200,86200,86100,86300,86100,5468
20241212,133600,106669160300,86100,86200,86200,86100,6212
20241212,133500,106134286500,86100,86300,86300,86100,1151
20241212,133400,106035096000,86200,86200,86300,86100,3317
20241212,133300,105749278800,86200,86300,86300,86100,5315
20241212,133200,105291177200,86300,86300,86400,86200,1837
20241212,133100,105132783500,86300,86300,86300,86200,1221
20241212,133000,105027494000,86200,86400,86400,86200,2605
20241212,132900,104802760900,86300,86200,86400,86200,1901
20241212,132800,104638784000,86300,86300,86300,86200,2168
20241212,132700,104451861400,86300,86300,86300,86200,1451
20241212,132600,104326753700,86300,86300,86400,86200,2104
20241212,132500,104145253300,86300,86300,86400,86200,2604
20241212,132400,103920612400,86400,86400,86400,86300,3489
20241212,132300,103619482100,86400,86400,86500,86300,1360
20241212,132200,103502053100,86400,86500,86500,86300,1178
20241212,132100,103400296700,86500,86500,86500,86400,2626
20241212,132000,103173319000,86500,86400,86500,86400,1925
20241212,131900,103006926700,86500,86600,86600,86400,1629
20241212,131800,102866123200,86500,86400,86500,86300,1404
20241212,131700,102744809100,86400,86600,86700,86400,6229
20241212,131600,102206167800,86600,86500,86600,86500,1582
20241212,131500,102069284100,86600,86600,86700,86500,966
20241212,131400,101985619300,86600,86600,86600,86500,2246
20241212,131300,101791206800,86600,86400,86600,86300,2020
20241212,131200,101616538500,86400,86300,86500,86300,10125
20241212,131100,100741849500,86300,86200,86400,86200,1509
20241212,131000,100611560500,86300,86400,86400,86200,1665
20241212,130900,100467957700,86400,86400,86400,86300,1091
20241212,130800,100373777800,86400,86400,86400,86300,1599
20241212,130700,100235758100,86300,86300,86400,86200,1722
20241212,130600,100087090300,86300,86300,86400,86200,1250
20241212,130500,99979280100,86200,86300,86400,86200,2975
20241212,130400,99722704300,86300,86300,86400,86200,1445
20241212,130300,99598081700,86300,86200,86400,86200,1801
20241212,130200,99442772000,86200,86300,86300,86200,1181
20241212,130100,99340933600,86200,86300,86500,86200,3411
20241212,130000,99046607300,86400,86200,86500,86100,10601
20241212,125900,98130754700,86300,86300,86300,86200,1306
20241212,125800,98018175100,86300,86300,86400,86200,1207
20241212,125700,97914080700,86300,86300,86300,86200,1493
20241212,125600,97785356600,86300,86300,86400,86200,3826
20241212,125500,97455494800,86300,86200,86400,86200,1907
20241212,125400,97291044500,86200,86300,86400,86200,1499
20241212,125300,97161785100,86300,86400,86400,86200,1217
20241212,125200,97056739100,86300,86200,86400,86200,1249
20241212,125100,96948990600,86200,86300,86300,86200,1274
20241212,125000,96839152800,86300,86300,86500,86200,3498
20241212,124900,96537231700,86400,86300,86400,86300,1699
20241212,124800,96390524900,86400,86400,86400,86300,1881
20241212,124700,96228118400,86400,86300,86400,86200,1329
20241212,124600,96113503300,86300,86300,86300,86200,1933
20241212,124500,95946799900,86200,86300,86400,86200,1494
20241212,124400,95817971800,86200,86300,86400,86200,1313
20241212,124300,95704694600,86300,86400,86400,86200,1183
20241212,124200,95602643500,86300,86200,86300,86100,2867
20241212,124100,95355609500,86200,86500,86500,86100,2453
20241212,124000,95144027800,86300,86400,86500,86300,3012
20241212,123900,94883974700,86300,86400,86400,86300,2277
20241212,123800,94687344500,86400,86300,86400,86100,13355
20241212,123700,93536317800,86300,86400,86400,86200,6287
20241212,123600,92993773000,86300,86400,86400,86300,1497
20241212,123500,92864525300,86300,86500,86500,86300,1392
20241212,123400,92744323800,86500,86500,86500,86400,3272
20241212,123300,92461604500,86400,86600,86600,86400,3961
20241212,123200,92118962600,86500,86600,86600,86500,988
20241212,123100,92033485800,86600,86500,86600,86400,7044
20241212,123000,91423698100,86400,86500,86500,86400,1527
20241212,122900,91291703600,86500,86600,86600,86400,5752
20241212,122800,90794116000,86600,86500,86600,86500,1359
20241212,122700,90676523500,86500,86600,86600,86500,1682
20241212,122600,90530988100,86600,86600,86700,86500,1891
20241212,122500,90367339300,86600,86600,86700,86600,2013
20241212,122400,90192968200,86600,86700,86800,86600,1346
20241212,122300,90076291400,86800,86800,86800,86700,1536
20241212,122200,89943104400,86700,86800,86800,86700,1396
20241212,122100,89822048800,86700,86600,86800,86600,1478
20241212,122000,89693940700,86600,86600,86700,86600,1966
20241212,121900,89523666400,86600,86800,86800,86600,1128
20241212,121800,89425865500,86700,86800,86800,86700,1489
20241212,121700,89296738500,86800,86800,86800,86700,1188
20241212,121600,89193711200,86800,86800,86900,86700,1585
20241212,121500,89056205700,86800,86900,86900,86700,1282
20241212,121400,88944904800,86900,86700,86900,86700,3309
20241212,121300,88657657600,86700,86700,86800,86600,3753
20241212,121200,88332314500,86700,86800,86800,86700,1261
20241212,121100,88222950200,86800,86800,86800,86700,1893
20241212,121000,88058719600,86800,86800,86900,86800,1121
20241212,120900,87961398100,86900,86900,86900,86800,3450
20241212,120800,87661768300,86900,86900,87000,86800,7197
20241212,120700,87036229900,87000,86900,87000,86900,1638
20241212,120600,86893849400,87000,86900,87000,86800,2880
20241212,120500,86643518900,86900,86800,86900,86800,1633
20241212,120400,86501730900,86900,86800,86900,86800,1609
20241212,120300,86361990300,86900,86800,86900,86800,5931
20241212,120200,85847139100,86800,86900,87000,86800,1639
20241212,120100,85704742900,86900,87100,87100,86900,7994
20241212,120000,85009487100,87000,87000,87100,87000,4331
20241212,115900,84632628700,87000,87000,87100,87000,755
20241212,115800,84566886700,87000,87100,87100,87000,1089
20241212,115700,84472113600,87100,87000,87100,87000,1002
20241212,115600,84384862600,87100,87000,87100,87000,516
20241212,115500,84339933900,87000,87200,87200,87000,1172
20241212,115400,84237861300,87200,87100,87200,87100,809
20241212,115300,84167387900,87100,87100,87200,87000,1132
20241212,115200,84068756800,87100,87000,87100,87000,1648
20241212,115100,83925232300,87100,87100,87100,87000,1046
20241212,115000,83834151600,87100,87100,87100,87000,4388
20241212,114900,83451970300,87000,87100,87100,87000,1340
20241212,114800,83335347300,87100,87200,87300,87000,5956
20241212,114700,82816523500,87300,87300,87300,87100,7574
20241212,114600,82156137100,87200,87500,87500,87200,5808
20241212,114500,81648791500,87500,87500,87500,87400,330
20241212,114400,81619935200,87500,87500,87500,87400,992
20241212,114300,81533171600,87400,87500,87500,87400,748
20241212,114200,81467771600,87400,87400,87500,87400,892
20241212,114100,81389784400,87500,87600,87600,87300,8762
20241212,114000,80623472300,87600,87600,87600,87500,2129
20241212,113900,80437011600,87500,87600,87600,87500,910
20241212,113800,80357343200,87600,87600,87600,87500,830
20241212,113700,80284667000,87600,87600,87600,87500,716
20241212,113600,80221961200,87600,87500,87600,87400,735
20241212,113500,80157623600,87500,87500,87500,87400,1942
20241212,113400,79987703800,87400,87500,87500,87400,433
20241212,113300,79949831900,87500,87500,87500,87400,767
20241212,113200,79882774600,87500,87400,87500,87400,7069
20241212,113100,79264377200,87400,87400,87500,87300,2749
20241212,113000,79024119000,87400,87500,87500,87300,1724
20241212,112900,78873429000,87500,87500,87500,87300,4423
20241212,112800,78486875300,87500,87300,87500,87200,7678
20241212,112700,77816165300,87300,87200,87300,87200,456
20241212,112600,77776369100,87300,87300,87300,87200,1169
20241212,112500,77674387700,87200,87200,87300,87200,362
20241212,112400,77642806200,87300,87300,87300,87200,514
20241212,112300,77597944300,87200,87200,87300,87200,3031
20241212,112200,77333577400,87200,87100,87200,87000,1171
20241212,112100,77231577400,87100,87100,87100,87000,1228
20241212,112000,77124652500,87000,87100,87100,87000,973
20241212,111900,77039922700,87100,87100,87100,87000,1831
20241212,111800,76880473300,87100,87000,87100,87000,748
20241212,111700,76815362300,87100,87000,87100,87000,815
20241212,111600,76744392200,87100,87100,87100,87000,526
20241212,111500,76698607000,87100,87000,87100,87000,897
20241212,111400,76620542800,87000,87100,87100,87000,1027
20241212,111300,76531128700,87100,87000,87100,87000,717
20241212,111200,76468720800,87000,87000,87100,87000,1056
20241212,111100,76376806900,87100,87100,87100,87000,777
20241212,111000,76309176300,87000,87000,87100,87000,1308
20241212,110900,76195340800,87100,87000,87100,87000,1281
20241212,110800,76083863400,87100,87100,87100,86900,7675
20241212,110700,75416143900,87100,87200,87200,87000,3742
20241212,110600,75090267300,87200,87200,87200,87100,1054
20241212,110500,74998449400,87200,87200,87200,87100,807
20241212,110400,74928123600,87200,87200,87300,87100,2317
20241212,110300,74726147000,87200,87200,87300,87200,1305
20241212,110200,74612319200,87200,87300,87300,87200,1851
20241212,110100,74450875500,87200,87200,87300,87100,2221
20241212,110000,74257175000,87100,87100,87200,87100,655
20241212,105900,74200102600,87200,87100,87200,87000,1634
20241212,105800,74057751700,87000,87000,87100,87000,1478
20241212,105700,73929049600,87100,87100,87100,87000,3533
20241212,105600,73621360700,87100,87100,87100,87000,1209
20241212,105500,73516141800,87000,87100,87200,87000,9120
20241212,105400,72721884700,87100,87200,87200,87100,1586
20241212,105300,72583632800,87200,87200,87200,87100,1288
20241212,105200,72471355600,87200,87200,87300,87100,4173
20241212,105100,72107495500,87200,87200,87200,87100,1907
20241212,105000,71941261900,87200,87300,87300,87100,7515
20241212,104900,71286071100,87300,87200,87300,87200,1793
20241212,104800,71129664400,87200,87300,87300,87200,648
20241212,104700,71073136900,87200,87300,87300,87200,2155
20241212,104600,70885193900,87300,87300,87300,87200,1954
20241212,104500,70714769400,87300,87300,87300,87200,561
20241212,104400,70665833300,87300,87200,87300,87100,1871
20241212,104300,70502668200,87200,87200,87300,87100,5096
20241212,104200,70058311800,87200,87000,87200,87000,3981
20241212,104100,69711406600,87100,87100,87100,87000,902
20241212,104000,69632909500,87100,87000,87100,86900,3798
20241212,103900,69302278600,86900,87000,87100,86900,6259
20241212,103800,68757809200,87000,87000,87100,86900,5253
20241212,103700,68300847400,87100,86900,87100,86900,2833
20241212,103600,68054346600,87000,86900,87000,86900,3196
20241212,103500,67776490400,87000,86900,87000,86900,3007
20241212,103400,67514975100,87000,86900,87000,86800,1425
20241212,103300,67391151700,86900,87000,87000,86800,1677
20241212,103200,67245419500,87000,86900,87000,86800,2314
20241212,103100,67044313700,86800,87000,87000,86800,1785
20241212,103000,66889236400,87000,87000,87000,86800,6438
20241212,102900,66329501800,87000,86900,87000,86800,2677
20241212,102800,66096900400,86900,86900,86900,86800,1120
20241212,102700,65999629900,86800,86900,87000,86800,1798
20241212,102600,65843428500,87000,86900,87000,86800,1485
20241212,102500,65714389800,86800,86900,86900,86800,1476
20241212,102400,65586226300,86900,87000,87000,86800,8331
20241212,102300,64861594500,86900,87000,87000,86900,997
20241212,102200,64774936400,86900,86900,87000,86800,3688
20241212,102100,64454440100,86800,86900,87000,86800,1365
20241212,102000,64335870100,86900,86900,87000,86800,7343
20241212,101900,63697403700,87000,86900,87000,86700,6899
20241212,101800,63098760500,86800,86900,87000,86800,3370
20241212,101700,62805963000,86900,86900,87000,86900,1740
20241212,101600,62654721600,87000,86900,87000,86900,1370
20241212,101500,62535656600,87000,86900,87000,86900,1011
20241212,101400,62447782800,86900,86800,87000,86800,3113
20241212,101300,62177352300,86800,86800,86900,86600,8876
20241212,101200,61408052100,86900,86600,86900,86500,3526
20241212,101100,61102137900,86500,86700,86700,86500,5390
20241212,101000,60635293100,86700,86900,86900,86600,12321
20241212,100900,59566176300,86900,87000,87000,86800,2886
20241212,100800,59315347000,87000,86900,87000,86800,3139
20241212,100700,59042488900,86800,86800,86900,86800,1588
20241212,100600,58904531100,86800,87000,87100,86700,8347
20241212,100500,58178527800,86900,86600,87000,86600,10637
20241212,100400,57254940300,86600,86600,86700,86600,1887
20241212,100300,57091514000,86700,86700,86900,86600,3675
20241212,100200,56772883200,86700,86600,86900,86600,4754
20241212,100100,56360360000,86700,86700,86800,86600,9962
20241212,100000,55497192100,86700,86600,86900,86500,14782
20241212,095900,54215811400,86600,86600,86800,86600,3474
20241212,095800,53914702100,86600,86900,87000,86600,4641
20241212,095700,53511936800,86900,87100,87200,86900,10014
20241212,095600,52640483200,87000,87000,87100,86900,4170
20241212,095500,52277600800,87000,87200,87200,87000,1219
20241212,095400,52171506400,87100,87000,87200,87000,5629
20241212,095300,51681619300,86900,86900,87000,86900,829
20241212,095200,51609535800,86900,86900,87000,86800,4546
20241212,095100,51214539200,86900,87000,87100,86900,4405
20241212,095000,50831111300,87000,86900,87100,86900,1885
20241212,094900,50667196400,87000,87000,87100,86900,1765
20241212,094800,50513690100,86900,86900,87100,86900,5029
20241212,094700,50076031000,86900,86900,87000,86900,3692
20241212,094600,49754980000,86900,86800,86900,86700,10137
20241212,094500,48875485100,86800,86800,86800,86700,4575
20241212,094400,48478492900,86800,87300,87300,86800,25644
20241212,094300,46246683600,87300,87400,87500,87200,5394
20241212,094200,45775612700,87400,87400,87500,87300,3307
20241212,094100,45486590000,87500,87400,87500,87300,2869
20241212,094000,45235774400,87400,87500,87600,87400,3921
20241212,093900,44892735400,87400,87200,87600,87100,11214
20241212,093800,43912826700,87200,87300,87300,87200,2443
20241212,093700,43699759400,87300,87200,87300,87100,8284
20241212,093600,42976753900,87200,87100,87300,87100,3882
20241212,093500,42638219500,87200,87300,87400,87100,11198
20241212,093400,41662206800,87300,87300,87400,87200,4249
20241212,093300,41291227000,87300,87500,87500,87300,4417
20241212,093200,40905151900,87500,87300,87500,87200,5764
20241212,093100,40401263700,87300,87200,87300,87100,2196
20241212,093000,40209787300,87100,87500,87500,87100,13522
20241212,092900,39029524200,87500,87500,87500,87400,1457
20241212,092800,38902113400,87500,87500,87600,87400,2855
20241212,092700,38652331300,87400,87400,87500,87300,2524
20241212,092600,38431695700,87400,87400,87600,87300,11169
20241212,092500,37454858500,87500,87300,87500,87300,2894
20241212,092400,37201883000,87400,87400,87400,87200,8225
20241212,092300,36483740500,87400,87400,87500,87300,3731
20241212,092200,36157679500,87400,87300,87500,87300,8608
20241212,092100,35405192800,87400,87500,87600,87300,8469
20241212,092000,34664398600,87500,87800,87800,87400,12194
20241212,091900,33595830100,87800,87900,87900,87700,4799
20241212,091800,33174340300,87800,87700,87900,87600,6206
20241212,091700,32629641900,87700,87800,87900,87600,4412
20241212,091600,32242510900,87900,87700,87900,87600,5545
20241212,091500,31755827900,87700,87600,87700,87400,11472
20241212,091400,30751865500,87600,87900,87900,87600,7804
20241212,091300,30067526300,87900,88200,88200,87900,18916
20241212,091200,28401938300,88200,87900,88300,87900,20329
20241212,091100,26610080400,88000,88000,88000,87700,11768
20241212,091000,25575447600,87900,87400,88000,87300,32750
20241212,090900,22702497700,87400,87200,87400,87200,16710
20241212,090800,21244180400,87200,87400,87500,87200,13786
20241212,090700,20040176900,87600,87400,87600,87400,11744
20241212,090600,19012976800,87400,87300,87500,87200,14741
20241212,090500,17725231100,87400,87400,87500,87300,5715
20241212,090400,17225972400,87400,87400,87400,87300,10863
20241212,090300,16276843900,87400,87700,87800,87300,13949
20241212,090200,15055554500,87700,87300,87800,87200,23801
20241212,090100,12972948000,87200,86500,87300,86500,51992
20241212,090000,8450588600,86400,87000,87000,86200,97330