KissMeData/131290/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,202500,1621642750,36200,36200,36200,36200,646
20241210,202400,1621642750,36200,36200,36200,36200,0
20241210,202300,1621642750,36200,36200,36200,36200,0
20241210,202200,1621642750,36200,36200,36200,36200,0
20241210,202100,1621642750,36200,36200,36200,36200,0
20241210,202000,1621642750,36200,36200,36200,36200,0
20241210,201900,1621642750,36200,36200,36200,36200,0
20241210,201800,1621642750,36200,36200,36200,36200,0
20241210,201700,1621642750,36200,36200,36200,36200,0
20241210,201600,1621642750,36200,36200,36200,36200,0
20241210,201500,1621642750,36200,36200,36200,36200,0
20241210,201400,1621642750,36200,36200,36200,36200,0
20241210,201300,1621642750,36200,36200,36200,36200,0
20241210,201200,1621642750,36200,36200,36200,36200,0
20241210,201100,1621642750,36200,36200,36200,36200,0
20241210,201000,1621642750,36200,36200,36200,36200,0
20241210,200900,1621642750,36200,36200,36200,36200,0
20241210,200800,1621642750,36200,36200,36200,36200,0
20241210,200700,1621642750,36200,36200,36200,36200,0
20241210,200600,1621642750,36200,36200,36200,36200,0
20241210,200500,1621642750,36200,36200,36200,36200,0
20241210,200400,1621642750,36200,36200,36200,36200,0
20241210,200300,1621642750,36200,36200,36200,36200,0
20241210,200200,1621642750,36200,36200,36200,36200,0
20241210,200100,1621642750,36200,36200,36200,36200,0
20241210,200000,1621642750,36200,36200,36200,36200,0
20241210,195900,1621642750,36200,36200,36200,36200,0
20241210,195800,1621642750,36200,36200,36200,36200,0
20241210,195700,1621642750,36200,36200,36200,36200,0
20241210,195600,1621642750,36200,36200,36200,36200,0
20241210,195500,1621642750,36200,36200,36200,36200,646
20241210,195400,1621642750,36200,36200,36200,36200,0
20241210,195300,1621642750,36200,36200,36200,36200,0
20241210,195200,1621642750,36200,36200,36200,36200,0
20241210,195100,1621642750,36200,36200,36200,36200,0
20241210,195000,1621642750,36200,36200,36200,36200,0
20241210,194900,1621642750,36200,36200,36200,36200,0
20241210,194800,1621642750,36200,36200,36200,36200,0
20241210,194700,1621642750,36200,36200,36200,36200,0
20241210,194600,1621642750,36200,36200,36200,36200,0
20241210,194500,1621642750,36200,36200,36200,36200,0
20241210,194400,1621642750,36200,36200,36200,36200,0
20241210,194300,1621642750,36200,36200,36200,36200,0
20241210,194200,1621642750,36200,36200,36200,36200,0
20241210,194100,1621642750,36200,36200,36200,36200,0
20241210,194000,1621642750,36200,36200,36200,36200,0
20241210,193900,1621642750,36200,36200,36200,36200,0
20241210,193800,1621642750,36200,36200,36200,36200,0
20241210,193700,1621642750,36200,36200,36200,36200,0
20241210,193600,1621642750,36200,36200,36200,36200,0
20241210,193500,1621642750,36200,36200,36200,36200,0
20241210,193400,1621642750,36200,36200,36200,36200,0
20241210,193300,1621642750,36200,36200,36200,36200,0
20241210,193200,1621642750,36200,36200,36200,36200,0
20241210,193100,1621642750,36200,36200,36200,36200,0
20241210,193000,1621642750,36200,36200,36200,36200,0
20241210,192900,1621642750,36200,36200,36200,36200,0
20241210,192800,1621642750,36200,36200,36200,36200,0
20241210,192700,1621642750,36200,36200,36200,36200,0
20241210,192600,1621642750,36200,36200,36200,36200,0
20241210,192500,1621642750,36200,36200,36200,36200,646
20241210,192400,1621642750,36200,36200,36200,36200,0
20241210,192300,1621642750,36200,36200,36200,36200,0
20241210,192200,1621642750,36200,36200,36200,36200,0
20241210,192100,1621642750,36200,36200,36200,36200,0
20241210,192000,1621642750,36200,36200,36200,36200,0
20241210,191900,1621642750,36200,36200,36200,36200,0
20241210,191800,1621642750,36200,36200,36200,36200,0
20241210,191700,1621642750,36200,36200,36200,36200,0
20241210,191600,1621642750,36200,36200,36200,36200,0
20241210,191500,1621642750,36200,36200,36200,36200,0
20241210,191400,1621642750,36200,36200,36200,36200,0
20241210,191300,1621642750,36200,36200,36200,36200,0
20241210,191200,1621642750,36200,36200,36200,36200,0
20241210,191100,1621642750,36200,36200,36200,36200,0
20241210,191000,1621642750,36200,36200,36200,36200,0
20241210,190900,1621642750,36200,36200,36200,36200,0
20241210,190800,1621642750,36200,36200,36200,36200,0
20241210,190700,1621642750,36200,36200,36200,36200,0
20241210,190600,1621642750,36200,36200,36200,36200,0
20241210,190500,1621642750,36200,36200,36200,36200,0
20241210,190400,1621642750,36200,36200,36200,36200,0
20241210,190300,1621642750,36200,36200,36200,36200,0
20241210,190200,1621642750,36200,36200,36200,36200,0
20241210,190100,1621642750,36200,36200,36200,36200,0
20241210,190000,1621642750,36200,36200,36200,36200,0
20241210,185900,1621642750,36200,36200,36200,36200,0
20241210,185800,1621642750,36200,36200,36200,36200,0
20241210,185700,1621642750,36200,36200,36200,36200,0
20241210,185600,1621642750,36200,36200,36200,36200,0
20241210,185500,1621642750,36200,36200,36200,36200,646
20241210,185400,1621642750,36200,36200,36200,36200,0
20241210,185300,1621642750,36200,36200,36200,36200,0
20241210,185200,1621642750,36200,36200,36200,36200,0
20241210,185100,1621642750,36200,36200,36200,36200,0
20241210,185000,1621642750,36200,36200,36200,36200,0
20241210,184900,1621642750,36200,36200,36200,36200,0
20241210,184800,1621642750,36200,36200,36200,36200,0
20241210,184700,1621642750,36200,36200,36200,36200,0
20241210,184600,1621642750,36200,36200,36200,36200,0
20241210,184500,1621642750,36200,36200,36200,36200,0
20241210,184400,1621642750,36200,36200,36200,36200,0
20241210,184300,1621642750,36200,36200,36200,36200,0
20241210,184200,1621642750,36200,36200,36200,36200,0
20241210,184100,1621642750,36200,36200,36200,36200,0
20241210,184000,1621642750,36200,36200,36200,36200,0
20241210,183900,1621642750,36200,36200,36200,36200,0
20241210,183800,1621642750,36200,36200,36200,36200,0
20241210,183700,1621642750,36200,36200,36200,36200,0
20241210,183600,1621642750,36200,36200,36200,36200,0
20241210,183500,1621642750,36200,36200,36200,36200,0
20241210,183400,1621642750,36200,36200,36200,36200,0
20241210,183300,1621642750,36200,36200,36200,36200,0
20241210,183200,1621642750,36200,36200,36200,36200,0
20241210,183100,1621642750,36200,36200,36200,36200,0
20241210,183000,1621642750,36200,36200,36200,36200,0
20241210,182900,1621642750,36200,36200,36200,36200,0
20241210,182800,1621642750,36200,36200,36200,36200,0
20241210,182700,1621642750,36200,36200,36200,36200,0
20241210,182600,1621642750,36200,36200,36200,36200,0
20241210,182500,1621642750,36200,36200,36200,36200,646
20241210,182400,1621642750,36200,36200,36200,36200,0
20241210,182300,1621642750,36200,36200,36200,36200,0
20241210,182200,1621642750,36200,36200,36200,36200,0
20241210,182100,1621642750,36200,36200,36200,36200,0
20241210,182000,1621642750,36200,36200,36200,36200,0
20241210,181900,1621642750,36200,36200,36200,36200,0
20241210,181800,1621642750,36200,36200,36200,36200,0
20241210,181700,1621642750,36200,36200,36200,36200,0
20241210,181600,1621642750,36200,36200,36200,36200,0
20241210,181500,1621642750,36200,36200,36200,36200,0
20241210,181400,1621642750,36200,36200,36200,36200,0
20241210,181300,1621642750,36200,36200,36200,36200,0
20241210,181200,1621642750,36200,36200,36200,36200,0
20241210,181100,1621642750,36200,36200,36200,36200,0
20241210,181000,1621642750,36200,36200,36200,36200,0
20241210,180900,1621642750,36200,36200,36200,36200,0
20241210,180800,1621642750,36200,36200,36200,36200,0
20241210,180700,1621642750,36200,36200,36200,36200,0
20241210,180600,1621642750,36200,36200,36200,36200,0
20241210,180500,1621642750,36200,36200,36200,36200,0
20241210,180400,1621642750,36200,36200,36200,36200,0
20241210,180300,1621642750,36200,36200,36200,36200,0
20241210,180200,1621642750,36200,36200,36200,36200,0
20241210,180100,1621642750,36200,36200,36200,36200,0
20241210,180000,1621642750,36200,36200,36200,36200,0
20241210,175900,1621642750,36200,36200,36200,36200,0
20241210,175800,1621642750,36200,36200,36200,36200,0
20241210,175700,1621642750,36200,36200,36200,36200,0
20241210,175600,1621642750,36200,36200,36200,36200,0
20241210,175500,1621642750,36200,36200,36200,36200,646
20241210,175400,1621642750,36200,36200,36200,36200,0
20241210,175300,1621642750,36200,36200,36200,36200,0
20241210,175200,1621642750,36200,36200,36200,36200,0
20241210,175100,1621642750,36200,36200,36200,36200,0
20241210,175000,1621642750,36200,36200,36200,36200,0
20241210,174900,1621642750,36200,36200,36200,36200,0
20241210,174800,1621642750,36200,36200,36200,36200,0
20241210,174700,1621642750,36200,36200,36200,36200,0
20241210,174600,1621642750,36200,36200,36200,36200,0
20241210,174500,1621642750,36200,36200,36200,36200,0
20241210,174400,1621642750,36200,36200,36200,36200,0
20241210,174300,1621642750,36200,36200,36200,36200,0
20241210,174200,1621642750,36200,36200,36200,36200,0
20241210,174100,1621642750,36200,36200,36200,36200,0
20241210,174000,1621642750,36200,36200,36200,36200,0
20241210,173900,1621642750,36200,36200,36200,36200,0
20241210,173800,1621642750,36200,36200,36200,36200,0
20241210,173700,1621642750,36200,36200,36200,36200,0
20241210,173600,1621642750,36200,36200,36200,36200,0
20241210,173500,1621642750,36200,36200,36200,36200,0
20241210,173400,1621642750,36200,36200,36200,36200,0
20241210,173300,1621642750,36200,36200,36200,36200,0
20241210,173200,1621642750,36200,36200,36200,36200,0
20241210,173100,1621642750,36200,36200,36200,36200,0
20241210,173000,1621642750,36200,36200,36200,36200,0
20241210,172900,1621642750,36200,36200,36200,36200,0
20241210,172800,1621642750,36200,36200,36200,36200,0
20241210,172700,1621642750,36200,36200,36200,36200,0
20241210,172600,1621642750,36200,36200,36200,36200,0
20241210,172500,1621642750,36200,36200,36200,36200,646
20241210,172400,1621642750,36200,36200,36200,36200,0
20241210,172300,1621642750,36200,36200,36200,36200,0
20241210,172200,1621642750,36200,36200,36200,36200,0
20241210,172100,1621642750,36200,36200,36200,36200,0
20241210,172000,1621642750,36200,36200,36200,36200,0
20241210,171900,1621642750,36200,36200,36200,36200,0
20241210,171800,1621642750,36200,36200,36200,36200,0
20241210,171700,1621642750,36200,36200,36200,36200,0
20241210,171600,1621642750,36200,36200,36200,36200,0
20241210,171500,1621642750,36200,36200,36200,36200,0
20241210,171400,1621642750,36200,36200,36200,36200,0
20241210,171300,1621642750,36200,36200,36200,36200,0
20241210,171200,1621642750,36200,36200,36200,36200,0
20241210,171100,1621642750,36200,36200,36200,36200,0
20241210,171000,1621642750,36200,36200,36200,36200,0
20241210,170900,1621642750,36200,36200,36200,36200,0
20241210,170800,1621642750,36200,36200,36200,36200,0
20241210,170700,1621642750,36200,36200,36200,36200,0
20241210,170600,1621642750,36200,36200,36200,36200,0
20241210,170500,1621642750,36200,36200,36200,36200,0
20241210,170400,1621642750,36200,36200,36200,36200,0
20241210,170300,1621642750,36200,36200,36200,36200,0
20241210,170200,1621642750,36200,36200,36200,36200,0
20241210,170100,1621642750,36200,36200,36200,36200,0
20241210,170000,1621642750,36200,36200,36200,36200,0
20241210,165900,1621642750,36200,36200,36200,36200,0
20241210,165800,1621642750,36200,36200,36200,36200,0
20241210,165700,1621642750,36200,36200,36200,36200,0
20241210,165600,1621642750,36200,36200,36200,36200,0
20241210,165500,1621642750,36200,36200,36200,36200,646
20241210,165400,1621642750,36200,36200,36200,36200,0
20241210,165300,1621642750,36200,36200,36200,36200,0
20241210,165200,1621642750,36200,36200,36200,36200,0
20241210,165100,1621642750,36200,36200,36200,36200,0
20241210,165000,1621642750,36200,36200,36200,36200,0
20241210,164900,1621642750,36200,36200,36200,36200,0
20241210,164800,1621642750,36200,36200,36200,36200,0
20241210,164700,1621642750,36200,36200,36200,36200,0
20241210,164600,1621642750,36200,36200,36200,36200,0
20241210,164500,1621642750,36200,36200,36200,36200,0
20241210,164400,1621642750,36200,36200,36200,36200,0
20241210,164300,1621642750,36200,36200,36200,36200,0
20241210,164200,1621642750,36200,36200,36200,36200,0
20241210,164100,1621642750,36200,36200,36200,36200,0
20241210,164000,1621642750,36200,36200,36200,36200,0
20241210,163900,1621642750,36200,36200,36200,36200,0
20241210,163800,1621642750,36200,36200,36200,36200,0
20241210,163700,1621642750,36200,36200,36200,36200,0
20241210,163600,1621642750,36200,36200,36200,36200,0
20241210,163500,1621642750,36200,36200,36200,36200,0
20241210,163400,1621642750,36200,36200,36200,36200,0
20241210,163300,1621642750,36200,36200,36200,36200,0
20241210,163200,1621642750,36200,36200,36200,36200,0
20241210,163100,1621642750,36200,36200,36200,36200,0
20241210,163000,1621642750,36200,36200,36200,36200,0
20241210,162900,1621642750,36200,36200,36200,36200,0
20241210,162800,1621642750,36200,36200,36200,36200,0
20241210,162700,1621642750,36200,36200,36200,36200,0
20241210,162600,1621642750,36200,36200,36200,36200,0
20241210,162500,1621642750,36200,36200,36200,36200,646
20241210,162400,1621642750,36200,36200,36200,36200,0
20241210,162300,1621642750,36200,36200,36200,36200,0
20241210,162200,1621642750,36200,36200,36200,36200,0
20241210,162100,1621642750,36200,36200,36200,36200,0
20241210,162000,1621642750,36200,36200,36200,36200,0
20241210,161900,1621642750,36200,36200,36200,36200,0
20241210,161800,1621642750,36200,36200,36200,36200,0
20241210,161700,1621642750,36200,36200,36200,36200,0
20241210,161600,1621642750,36200,36200,36200,36200,0
20241210,161500,1621642750,36200,36200,36200,36200,0
20241210,161400,1621642750,36200,36200,36200,36200,0
20241210,161300,1621642750,36200,36200,36200,36200,0
20241210,161200,1621642750,36200,36200,36200,36200,0
20241210,161100,1621642750,36200,36200,36200,36200,0
20241210,161000,1621642750,36200,36200,36200,36200,0
20241210,160900,1621642750,36200,36200,36200,36200,0
20241210,160800,1621642750,36200,36200,36200,36200,0
20241210,160700,1621642750,36200,36200,36200,36200,0
20241210,160600,1621642750,36200,36200,36200,36200,0
20241210,160500,1621642750,36200,36200,36200,36200,0
20241210,160400,1621642750,36200,36200,36200,36200,0
20241210,160300,1621642750,36200,36200,36200,36200,0
20241210,160200,1621642750,36200,36200,36200,36200,0
20241210,160100,1621642750,36200,36200,36200,36200,0
20241210,160000,1621642750,36200,36200,36200,36200,0
20241210,155900,1621642750,36200,36200,36200,36200,0
20241210,155800,1621642750,36200,36200,36200,36200,0
20241210,155700,1621642750,36200,36200,36200,36200,0
20241210,155600,1621642750,36200,36200,36200,36200,0
20241210,155500,1621642750,36200,36200,36200,36200,646
20241210,155400,1621642750,36200,36200,36200,36200,0
20241210,155300,1621642750,36200,36200,36200,36200,0
20241210,155200,1621642750,36200,36200,36200,36200,0
20241210,155100,1621642750,36200,36200,36200,36200,0
20241210,155000,1621642750,36200,36200,36200,36200,0
20241210,154900,1621642750,36200,36200,36200,36200,0
20241210,154800,1621642750,36200,36200,36200,36200,0
20241210,154700,1621642750,36200,36200,36200,36200,0
20241210,154600,1621642750,36200,36200,36200,36200,0
20241210,154500,1621642750,36200,36200,36200,36200,0
20241210,154400,1621642750,36200,36200,36200,36200,0
20241210,154300,1621642750,36200,36200,36200,36200,0
20241210,154200,1621642750,36200,36200,36200,36200,0
20241210,154100,1621642750,36200,36200,36200,36200,0
20241210,154000,1621642750,36200,36200,36200,36200,0
20241210,153900,1621642750,36200,36200,36200,36200,0
20241210,153800,1621642750,36200,36200,36200,36200,0
20241210,153700,1621642750,36200,36200,36200,36200,0
20241210,153600,1621642750,36200,36200,36200,36200,0
20241210,153500,1621642750,36200,36200,36200,36200,0
20241210,153400,1621642750,36200,36200,36200,36200,0
20241210,153300,1621642750,36200,36200,36200,36200,0
20241210,153200,1621642750,36200,36200,36200,36200,0
20241210,153100,1621642750,36200,36200,36200,36200,0
20241210,153000,1621642750,36200,36200,36200,36200,646
20241210,152900,1598257550,36000,36000,36000,36000,0
20241210,152800,1598257550,36000,36000,36000,36000,0
20241210,152700,1598257550,36000,36000,36000,36000,0
20241210,152600,1598257550,36000,36000,36000,36000,0
20241210,152500,1598257550,36000,36000,36000,36000,0
20241210,152400,1598257550,36000,36000,36000,36000,0
20241210,152300,1598257550,36000,36000,36000,36000,0
20241210,152200,1598257550,36000,36000,36000,36000,0
20241210,152100,1598257550,36000,36000,36000,36000,0
20241210,152000,1598257550,36000,36000,36000,36000,0
20241210,151900,1598257550,36000,36000,36050,36000,175
20241210,151800,1591955950,36050,36050,36050,36000,251
20241210,151700,1582915100,35950,36000,36050,35850,218
20241210,151600,1575086050,36050,36050,36050,36000,25
20241210,151500,1574185250,36050,36050,36050,36000,126
20241210,151400,1569643500,36000,36000,36000,36000,30
20241210,151300,1568563500,35950,35950,35950,35850,614
20241210,151200,1546514650,35950,35950,35950,35900,132
20241210,151100,1541774950,35950,35950,35950,35900,124
20241210,151000,1537322750,35950,35950,36000,35950,111
20241210,150900,1533331850,35950,35950,36000,35900,94
20241210,150800,1529953150,35950,35950,35950,35900,22
20241210,150700,1529162750,35950,35900,35950,35900,132
20241210,150600,1524423450,35950,35950,35950,35950,6
20241210,150500,1524207750,35900,35900,35900,35850,137
20241210,150400,1519289950,35900,35900,35900,35900,97
20241210,150300,1515807650,35900,35950,35950,35900,11
20241210,150200,1515412700,35950,35900,35950,35900,113
20241210,150100,1511355950,35900,35900,35950,35900,12
20241210,150000,1510925100,35950,35950,35950,35950,105
20241210,145900,1507150350,35950,35950,35950,35950,73
20241210,145800,1504526000,35950,35900,35950,35900,128
20241210,145700,1499930750,35950,35950,35950,35950,1
20241210,145600,1499894800,35950,35950,35950,35900,79
20241210,145500,1497055450,35950,35900,35950,35900,54
20241210,145400,1495114700,35950,35950,35950,35900,193
20241210,145300,1488182150,35950,35900,35950,35900,216
20241210,145200,1480420100,35900,35950,35950,35900,113
20241210,145100,1476363350,35950,35900,35950,35900,18
20241210,145000,1475716950,35950,35950,35950,35950,200
20241210,144900,1468526950,35950,35950,36000,35900,131
20241210,144800,1463817600,35950,35950,35950,35950,119
20241210,144700,1459539550,35950,36000,36000,35950,7
20241210,144600,1459287750,36000,36050,36050,36000,317
20241210,144500,1447875600,36050,36050,36050,36050,45
20241210,144400,1446253350,36100,36050,36100,36050,157
20241210,144300,1440593150,36050,36050,36050,36050,1
20241210,144200,1440557100,36050,36050,36050,36050,14
20241210,144100,1440052400,36100,36050,36100,36050,134
20241210,144000,1435221100,36050,36100,36100,36050,104
20241210,143900,1431466900,36100,36100,36150,36100,90
20241210,143800,1428217300,36050,36050,36050,36050,112
20241210,143700,1424179700,36050,36050,36050,36050,32
20241210,143600,1423026100,36050,36050,36050,36050,122
20241210,143500,1418628000,36100,36050,36100,36050,10
20241210,143400,1418267200,36100,36100,36100,36100,60
20241210,143300,1416101200,36100,36100,36100,36100,0
20241210,143200,1416101200,36100,36150,36150,36100,130
20241210,143100,1411408050,36100,36100,36100,36100,0
20241210,143000,1411408050,36100,36150,36200,36100,177
20241210,142900,1405003300,36150,36100,36150,36100,11
20241210,142800,1404606150,36100,36150,36150,36100,361
20241210,142700,1391561850,36100,36100,36100,36100,126
20241210,142600,1387013250,36100,36100,36100,36100,0
20241210,142500,1387013250,36100,36100,36100,36100,69
20241210,142400,1384522350,36100,36100,36100,36100,10
20241210,142300,1384161350,36100,36150,36150,36100,416
20241210,142200,1369123150,36150,36200,36200,36150,60
20241210,142100,1366951650,36200,36200,36200,36200,112
20241210,142000,1362897250,36200,36100,36200,36100,104
20241210,141900,1359133350,36150,36100,36150,36100,212
20241210,141800,1351474550,36100,36100,36100,36100,14
20241210,141700,1350969150,36150,36150,36150,36150,133
20241210,141600,1346161200,36150,36100,36150,36050,147
20241210,141500,1340853250,36100,36100,36100,36100,14
20241210,141400,1340347850,36100,36100,36100,36100,246
20241210,141300,1331467250,36150,36150,36200,36150,44
20241210,141200,1329876300,36150,36150,36200,36150,250
20241210,141100,1320838750,36150,36150,36150,36150,115
20241210,141000,1316681500,36150,36150,36150,36100,81
20241210,140900,1313756150,36200,36150,36200,36150,192
20241210,140800,1306810350,36100,36150,36150,36100,171
20241210,140700,1300637000,36150,36150,36150,36150,1
20241210,140600,1300600850,36100,36150,36150,36100,164
20241210,140500,1294678600,36200,36150,36200,36150,123
20241210,140400,1290232100,36150,36150,36150,36150,4
20241210,140300,1290087500,36150,36150,36150,36150,14
20241210,140200,1289581400,36250,36200,36250,36150,86
20241210,140100,1286471750,36200,36150,36200,36100,228
20241210,140000,1278225750,36100,36150,36150,36100,10
20241210,135900,1277864650,36150,36200,36200,36150,132
20241210,135800,1273092250,36200,36200,36200,36150,13
20241210,135700,1272622150,36150,36200,36200,36150,8
20241210,135600,1272332750,36150,36150,36200,36150,15
20241210,135500,1271790400,36200,36150,36200,36150,119
20241210,135400,1267482950,36150,36150,36200,36100,238
20241210,135300,1258873800,36150,36150,36150,36150,10
20241210,135200,1258512300,36100,36150,36150,36100,116
20241210,135100,1254319100,36100,36150,36150,36100,11
20241210,135000,1253921500,36100,36150,36150,36100,122
20241210,134900,1249511400,36150,36150,36200,36150,15
20241210,134800,1248969100,36200,36200,36200,36150,11
20241210,134700,1248571050,36200,36250,36250,36200,6
20241210,134600,1248353750,36200,36200,36250,36200,124
20241210,134500,1243864900,36200,36200,36200,36200,25
20241210,134400,1242959900,36200,36150,36200,36150,127
20241210,134300,1238368800,36200,36150,36200,36150,153
20241210,134200,1232835800,36150,36150,36150,36150,39
20241210,134100,1231425950,36150,36150,36150,36150,142
20241210,134000,1226292650,36150,36150,36150,36150,4
20241210,133900,1226148050,36200,36100,36200,36100,127
20241210,133800,1221557450,36100,36100,36100,36100,4
20241210,133700,1221413050,36100,36150,36150,36100,126
20241210,133600,1216858650,36150,36150,36150,36150,10
20241210,133500,1216497150,36150,36150,36150,36150,116
20241210,133400,1212303750,36150,36200,36200,36150,12
20241210,133300,1211869850,36200,36200,36200,36200,118
20241210,133200,1207598250,36150,36200,36200,36150,50
20241210,133100,1205788750,36200,36200,36200,36200,0
20241210,133000,1205788750,36200,36200,36200,36200,123
20241210,132900,1201336150,36250,36200,36250,36200,11
20241210,132800,1200937900,36250,36250,36250,36250,35
20241210,132700,1199669150,36250,36250,36250,36250,10
20241210,132600,1199306650,36300,36300,36300,36300,62
20241210,132500,1197056050,36300,36300,36300,36300,41
20241210,132400,1195567750,36250,36200,36250,36200,122
20241210,132300,1191145750,36300,36300,36300,36300,32
20241210,132200,1189984150,36250,36200,36250,36150,229
20241210,132100,1181694650,36200,36200,36200,36200,9
20241210,132000,1181368850,36200,36150,36200,36150,103
20241210,131900,1177641200,36150,36150,36150,36150,105
20241210,131800,1173845450,36150,36150,36150,36150,10
20241210,131700,1173483950,36150,36150,36150,36150,122
20241210,131600,1169073650,36250,36250,36250,36250,0
20241210,131500,1169073650,36250,36200,36250,36200,223
20241210,131400,1160996100,36250,36250,36250,36250,3
20241210,131300,1160887350,36150,36200,36200,36150,122
20241210,131200,1156471450,36250,36200,36250,36200,12
20241210,131100,1156037000,36200,36250,36250,36200,117
20241210,131000,1151801350,36250,36200,36250,36200,126
20241210,130900,1147240100,36200,36200,36200,36200,0
20241210,130800,1147240100,36200,36200,36200,36200,10
20241210,130700,1146878100,36250,36250,36250,36250,3
20241210,130600,1146769350,36250,36200,36250,36150,132
20241210,130500,1141990950,36250,36200,36300,36200,67
20241210,130400,1139562250,36250,36200,36250,36200,224
20241210,130300,1131447850,36150,36200,36200,36150,121
20241210,130200,1127068150,36150,36150,36150,36150,0
20241210,130100,1127068150,36150,36200,36200,36150,10
20241210,130000,1126706250,36200,36100,36200,36100,225
20241210,125900,1118562350,36150,36100,36150,36100,169
20241210,125800,1112458600,36100,36100,36100,36100,10
20241210,125700,1112097600,36150,36150,36150,36150,86
20241210,125600,1108988700,36150,36200,36200,36150,11
20241210,125500,1108591000,36200,36200,36200,36200,27
20241210,125400,1107613600,36200,36200,36250,36200,118
20241210,125300,1103341900,36200,36100,36200,36100,127
20241210,125200,1098751250,36150,36150,36150,36150,118
20241210,125100,1094485550,36100,36100,36100,36100,122
20241210,125000,1090081350,36150,36150,36150,36150,0
20241210,124900,1090081350,36150,36150,36150,36100,85
20241210,124800,1087009100,36150,36100,36150,36100,128
20241210,124700,1082388250,36100,36100,36100,36100,0
20241210,124600,1082388250,36100,36050,36100,36000,135
20241210,124500,1077521350,36150,36150,36150,36150,1
20241210,124400,1077485200,36050,36150,36150,36000,124
20241210,124300,1073015400,36050,36050,36150,36000,106
20241210,124200,1069194100,36100,36100,36150,36100,147
20241210,124100,1063886250,36150,36100,36150,36100,36
20241210,124000,1062585100,36100,36100,36100,36100,112
20241210,123900,1058541900,36150,36150,36150,36150,1
20241210,123800,1058505750,36150,36150,36150,36150,5
20241210,123700,1058325000,36150,36150,36150,36150,112
20241210,123600,1054276200,36200,36200,36200,36200,0
20241210,123500,1054276200,36200,36200,36200,36200,132
20241210,123400,1049497800,36250,36150,36250,36150,427
20241210,123300,1034040150,36200,36100,36200,36100,127
20241210,123200,1029454750,36150,36050,36150,36050,8
20241210,123100,1029166150,36050,36050,36050,36000,197
20241210,123000,1022069950,36000,36000,36050,36000,303
20241210,122900,1011161800,35950,35950,35950,35950,112
20241210,122800,1007135400,35950,35950,35950,35950,1
20241210,122700,1007099450,35950,35950,35950,35950,119
20241210,122600,1002821400,36000,36000,36000,36000,1
20241210,122500,1002785400,36000,36000,36000,36000,0
20241210,122400,1002785400,36000,36000,36050,36000,143
20241210,122300,997637350,36000,36000,36000,36000,0
20241210,122200,997637350,36000,36000,36050,36000,117
20241210,122100,993425250,36050,35950,36050,35950,239
20241210,122000,984823200,35950,35950,36000,35950,127
20241210,121900,980257050,36000,36000,36000,36000,1
20241210,121800,980221050,36000,36000,36000,35950,98
20241210,121700,976693100,36000,36000,36000,36000,104
20241210,121600,972949100,36000,36000,36000,36000,150
20241210,121500,967549100,36050,36000,36050,36000,175
20241210,121400,961248450,36000,36000,36000,36000,0
20241210,121300,961248450,36000,36000,36000,36000,113
20241210,121200,957180450,36000,36000,36000,36000,10
20241210,121100,956820450,36100,36100,36100,36100,1
20241210,121000,956784350,36000,36050,36050,36000,76
20241210,120900,954045000,36050,36050,36050,36050,73
20241210,120800,951413350,36050,36050,36050,36050,117
20241210,120700,947195500,36050,36150,36150,36050,270
20241210,120600,937448350,36150,36150,36150,36150,57
20241210,120500,935387800,36200,36200,36200,36200,20
20241210,120400,934663800,36250,36200,36250,36200,115
20241210,120300,930500700,36250,36250,36250,36250,0
20241210,120200,930500700,36250,36350,36350,36250,143
20241210,120100,925313050,36250,36200,36250,36200,201
20241210,120000,918032400,36150,36100,36150,36100,180
20241210,115900,911525500,36150,36150,36150,36150,1
20241210,115800,911489350,36150,36100,36150,36100,113
20241210,115700,907410000,36100,36150,36150,36100,230
20241210,115600,899105500,36100,36100,36100,36100,112
20241210,115500,895062300,36150,36100,36150,36100,4
20241210,115400,894917750,36150,36100,36150,36100,123
20241210,115300,890476900,36100,36100,36100,36100,0
20241210,115200,890476900,36100,36100,36100,36100,160
20241210,115100,884700900,36100,36100,36100,36100,0
20241210,115000,884700900,36100,36200,36200,36100,98
20241210,114900,881157600,36200,36200,36200,36200,100
20241210,114800,877537600,36200,36200,36200,36200,0
20241210,114700,877537600,36200,36200,36200,36200,112
20241210,114600,873483200,36250,36250,36250,36250,18
20241210,114500,872830700,36250,36200,36250,36200,117
20241210,114400,868595050,36250,36250,36250,36250,0
20241210,114300,868595050,36250,36250,36250,36250,88
20241210,114200,865405050,36250,36200,36250,36200,122
20241210,114100,860988150,36200,36200,36200,36200,0
20241210,114000,860988150,36200,36250,36250,36200,113
20241210,113900,856897500,36250,36250,36250,36250,1
20241210,113800,856861250,36200,36200,36200,36200,112
20241210,113700,852806850,36250,36200,36250,36200,123
20241210,113600,848353700,36200,36150,36200,36150,150
20241210,113500,842923850,36100,36100,36100,36100,0
20241210,113400,842923850,36100,36100,36100,36100,122
20241210,113300,838519650,36100,36150,36150,36100,35
20241210,113200,837255400,36150,36200,36200,36150,140
20241210,113100,832192200,36200,36150,36200,36150,118
20241210,113000,827926200,36200,36200,36200,36200,0
20241210,112900,827926200,36200,36200,36200,36200,101
20241210,112800,824270000,36200,36200,36200,36200,0
20241210,112700,824270000,36200,36200,36200,36150,128
20241210,112600,819642000,36200,36200,36200,36200,11
20241210,112500,819243800,36200,36200,36200,36200,0
20241210,112400,819243800,36200,36200,36200,36200,0
20241210,112300,819243800,36200,36150,36200,36150,145
20241210,112200,814000400,36200,36200,36200,36200,0
20241210,112100,814000400,36200,36200,36250,36200,205
20241210,112000,806578400,36150,36200,36200,36150,12
20241210,111900,806144200,36150,36150,36150,36150,15
20241210,111800,805601950,36200,36150,36250,36150,322
20241210,111700,793949950,36150,36150,36150,36150,1
20241210,111600,793913800,36150,36150,36150,36150,14
20241210,111500,793407700,36150,36150,36150,36150,59
20241210,111400,791274850,36150,36150,36150,36150,112
20241210,111300,787226050,36150,36150,36150,36150,0
20241210,111200,787226050,36150,36100,36150,36100,140
20241210,111100,782170650,36150,36150,36150,36150,0
20241210,111000,782170650,36150,36150,36150,36150,25
20241210,110900,781266900,36150,36200,36200,36150,44
20241210,110800,779675750,36200,36200,36200,36200,0
20241210,110700,779675750,36200,36200,36200,36200,112
20241210,110600,775621350,36200,36200,36200,36200,0
20241210,110500,775621350,36200,36200,36200,36200,112
20241210,110400,771566950,36250,36250,36250,36250,2
20241210,110300,771494450,36250,36250,36250,36250,7
20241210,110200,771240700,36250,36200,36250,36200,237
20241210,110100,762659150,36250,36300,36300,36250,139
20241210,110000,757619000,36250,36250,36250,36250,60
20241210,105900,755444000,36250,36300,36300,36250,83
20241210,105800,752435200,36300,36300,36300,36300,1014
20241210,105700,715627000,36300,36350,36350,36300,416
20241210,105600,700518900,36400,36400,36400,36400,0
20241210,105500,700518900,36400,36400,36400,36400,0
20241210,105400,700518900,36400,36400,36400,36400,453
20241210,105300,684029700,36400,36450,36450,36400,102
20241210,105200,680311850,36450,36450,36450,36450,24
20241210,105100,679437050,36500,36400,36500,36400,39
20241210,105000,678014550,36450,36400,36450,36400,458
20241210,104900,661329550,36350,36350,36350,36350,24
20241210,104800,660457150,36350,36350,36350,36350,112
20241210,104700,656385950,36350,36350,36350,36350,1
20241210,104600,656349600,36350,36350,36350,36350,3
20241210,104500,656240550,36350,36450,36450,36350,20
20241210,104400,655513400,36400,36400,36450,36350,31
20241210,104300,654385850,36450,36450,36450,36450,2
20241210,104200,654312950,36500,36500,36500,36300,127
20241210,104100,649692550,36500,36500,36550,36500,18
20241210,104000,649034900,36550,36600,36650,36350,396
20241210,103900,634595800,36650,36550,36650,36550,60
20241210,103800,632399950,36550,36500,36600,36500,193
20241210,103700,625345300,36500,36450,36500,36450,48
20241210,103600,623595300,36450,36450,36450,36450,36
20241210,103500,622283100,36500,36450,36500,36450,99
20241210,103400,618674000,36450,36450,36450,36450,0
20241210,103300,618674000,36450,36450,36450,36450,0
20241210,103200,618674000,36450,36350,36450,36350,66
20241210,103100,616273200,36350,36350,36350,36350,0
20241210,103000,616273200,36350,36400,36400,36350,70
20241210,102900,613728550,36350,36450,36500,36350,400
20241210,102800,599168450,36500,36500,36500,36500,9
20241210,102700,598839950,36500,36500,36500,36500,0
20241210,102600,598839950,36500,36500,36500,36500,0
20241210,102500,598839950,36500,36500,36500,36500,0
20241210,102400,598839950,36500,36550,36600,36500,342
20241210,102300,586350000,36550,36500,36550,36500,182
20241210,102200,579701800,36450,36450,36500,36450,46
20241210,102100,578025050,36450,36450,36450,36400,128
20241210,102000,573364950,36450,36450,36450,36450,10
20241210,101900,573000450,36500,36450,36500,36450,35
20241210,101800,571724200,36450,36450,36450,36450,0
20241210,101700,571724200,36450,36450,36450,36450,2
20241210,101600,571651300,36450,36450,36450,36450,20
20241210,101500,570922300,36550,36550,36550,36550,0
20241210,101400,570922300,36550,36500,36550,36500,52
20241210,101300,569024250,36550,36550,36550,36550,1
20241210,101200,568987700,36550,36550,36550,36550,8
20241210,101100,568695300,36500,36550,36550,36500,97
20241210,101000,565153900,36650,36650,36650,36650,1
20241210,100900,565117250,36650,36650,36650,36650,0
20241210,100800,565117250,36650,36700,36700,36600,31
20241210,100700,563980750,36650,36600,36650,36600,18
20241210,100600,563321450,36700,36600,36700,36600,383
20241210,100500,549279100,36550,36550,36600,36550,15
20241210,100400,548730800,36550,36500,36550,36500,31
20241210,100300,547597800,36550,36400,36550,36400,40
20241210,100200,546140200,36400,36350,36400,36350,3
20241210,100100,546031050,36350,36400,36400,36350,168
20241210,100000,539916700,36400,36400,36750,36400,628
20241210,095900,516964450,36400,36500,36550,36400,93
20241210,095800,513577800,36550,36350,36550,36350,1109
20241210,095700,473220850,36300,36300,36350,36300,219
20241210,095600,465270350,36350,36350,36350,36350,13
20241210,095500,464797800,36350,36350,36350,36350,1
20241210,095400,464761450,36300,36300,36300,36300,2
20241210,095300,464688850,36300,36300,36300,36300,5
20241210,095200,464507350,36300,36300,36300,36300,4
20241210,095100,464362150,36350,36400,36450,36350,48
20241210,095000,462617200,36450,36300,36450,36300,260
20241210,094900,453173450,36350,36250,36350,36250,31
20241210,094800,452047600,36300,36300,36300,36300,0
20241210,094700,452047600,36300,36250,36300,36250,12
20241210,094600,451612400,36400,36400,36400,36250,40
20241210,094500,450158400,36400,36100,36400,36100,217
20241210,094400,442303500,36100,36150,36150,36050,119
20241210,094300,438009150,36100,36100,36300,36100,325
20241210,094200,426252550,36150,36050,36150,36050,69
20241210,094100,423764800,36050,36100,36100,36050,67
20241210,094000,421349250,36050,36100,36100,36050,55
20241210,093900,419364300,36100,36100,36100,36100,55
20241210,093800,417378800,36100,36200,36200,36100,96
20241210,093700,413912500,36200,36050,36200,35950,119
20241210,093600,409620400,36050,36200,36200,36050,43
20241210,093500,408068450,36200,36200,36300,36200,99
20241210,093400,404483050,36200,36250,36250,36200,120
20241210,093300,400134800,36300,36400,36450,36300,140
20241210,093200,395046850,36450,36300,36500,36300,947
20241210,093100,360605850,36250,36200,36250,36100,123
20241210,093000,356152950,36200,36300,36350,36200,73
20241210,092900,353508450,36250,36300,36300,36250,25
20241210,092800,352601200,36350,36250,36350,36250,34
20241210,092700,351368600,36250,36250,36250,36200,23
20241210,092600,350535150,36300,36300,36350,36250,17
20241210,092500,349918050,36350,36200,36350,36200,696
20241210,092400,324688000,36200,36000,36250,36000,803
20241210,092300,295696000,36100,36000,36100,35950,40
20241210,092200,294255600,36000,35800,36000,35800,395
20241210,092100,280110300,35800,36000,36050,35600,544
20241210,092000,260606850,36000,36050,36050,36000,324
20241210,091900,248931800,36050,36050,36100,36050,8
20241210,091800,248643350,36100,36050,36100,36050,4
20241210,091700,248499050,36050,36050,36100,36050,34
20241210,091600,247273250,36050,36000,36100,36000,47
20241210,091500,245579150,36000,35900,36000,35900,154
20241210,091400,240041200,35950,35900,35950,35850,104
20241210,091300,236307500,36000,36050,36050,36000,124
20241210,091200,231842850,36100,36050,36150,36050,1182
20241210,091100,189190250,36050,35950,36050,35950,107
20241210,091000,185338350,35900,35850,35950,35850,33
20241210,090900,184155000,35850,35900,35900,35850,227
20241210,090800,176007400,35950,36050,36100,35950,231
20241210,090700,167679150,36050,36200,36200,36000,1028
20241210,090600,130560250,36150,36200,36200,36150,30
20241210,090500,129475700,36300,36250,36300,36250,112
20241210,090400,125412600,36300,36250,36300,36150,360
20241210,090300,112353700,36300,36250,36400,36150,354
20241210,090200,99493650,36200,36300,36350,36100,983
20241210,090100,63883750,36300,36050,36300,35800,801
20241210,090000,34958100,36500,35600,36500,35600,967