KissMeData/131290/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,201500,4646197650,38650,38650,38650,38650,15757
20241212,201400,4646197650,38650,38650,38650,38650,0
20241212,201300,4646197650,38650,38650,38650,38650,0
20241212,201200,4646197650,38650,38650,38650,38650,0
20241212,201100,4646197650,38650,38650,38650,38650,0
20241212,201000,4646197650,38650,38650,38650,38650,0
20241212,200900,4646197650,38650,38650,38650,38650,0
20241212,200800,4646197650,38650,38650,38650,38650,0
20241212,200700,4646197650,38650,38650,38650,38650,0
20241212,200600,4646197650,38650,38650,38650,38650,0
20241212,200500,4646197650,38650,38650,38650,38650,0
20241212,200400,4646197650,38650,38650,38650,38650,0
20241212,200300,4646197650,38650,38650,38650,38650,0
20241212,200200,4646197650,38650,38650,38650,38650,0
20241212,200100,4646197650,38650,38650,38650,38650,0
20241212,200000,4646197650,38650,38650,38650,38650,0
20241212,195900,4646197650,38650,38650,38650,38650,0
20241212,195800,4646197650,38650,38650,38650,38650,0
20241212,195700,4646197650,38650,38650,38650,38650,0
20241212,195600,4646197650,38650,38650,38650,38650,0
20241212,195500,4646197650,38650,38650,38650,38650,0
20241212,195400,4646197650,38650,38650,38650,38650,0
20241212,195300,4646197650,38650,38650,38650,38650,0
20241212,195200,4646197650,38650,38650,38650,38650,0
20241212,195100,4646197650,38650,38650,38650,38650,0
20241212,195000,4646197650,38650,38650,38650,38650,0
20241212,194900,4646197650,38650,38650,38650,38650,0
20241212,194800,4646197650,38650,38650,38650,38650,0
20241212,194700,4646197650,38650,38650,38650,38650,0
20241212,194600,4646197650,38650,38650,38650,38650,0
20241212,194500,4646197650,38650,38650,38650,38650,15757
20241212,194400,4646197650,38650,38650,38650,38650,0
20241212,194300,4646197650,38650,38650,38650,38650,0
20241212,194200,4646197650,38650,38650,38650,38650,0
20241212,194100,4646197650,38650,38650,38650,38650,0
20241212,194000,4646197650,38650,38650,38650,38650,0
20241212,193900,4646197650,38650,38650,38650,38650,0
20241212,193800,4646197650,38650,38650,38650,38650,0
20241212,193700,4646197650,38650,38650,38650,38650,0
20241212,193600,4646197650,38650,38650,38650,38650,0
20241212,193500,4646197650,38650,38650,38650,38650,0
20241212,193400,4646197650,38650,38650,38650,38650,0
20241212,193300,4646197650,38650,38650,38650,38650,0
20241212,193200,4646197650,38650,38650,38650,38650,0
20241212,193100,4646197650,38650,38650,38650,38650,0
20241212,193000,4646197650,38650,38650,38650,38650,0
20241212,192900,4646197650,38650,38650,38650,38650,0
20241212,192800,4646197650,38650,38650,38650,38650,0
20241212,192700,4646197650,38650,38650,38650,38650,0
20241212,192600,4646197650,38650,38650,38650,38650,0
20241212,192500,4646197650,38650,38650,38650,38650,0
20241212,192400,4646197650,38650,38650,38650,38650,0
20241212,192300,4646197650,38650,38650,38650,38650,0
20241212,192200,4646197650,38650,38650,38650,38650,0
20241212,192100,4646197650,38650,38650,38650,38650,0
20241212,192000,4646197650,38650,38650,38650,38650,0
20241212,191900,4646197650,38650,38650,38650,38650,0
20241212,191800,4646197650,38650,38650,38650,38650,0
20241212,191700,4646197650,38650,38650,38650,38650,0
20241212,191600,4646197650,38650,38650,38650,38650,0
20241212,191500,4646197650,38650,38650,38650,38650,15757
20241212,191400,4646197650,38650,38650,38650,38650,0
20241212,191300,4646197650,38650,38650,38650,38650,0
20241212,191200,4646197650,38650,38650,38650,38650,0
20241212,191100,4646197650,38650,38650,38650,38650,0
20241212,191000,4646197650,38650,38650,38650,38650,0
20241212,190900,4646197650,38650,38650,38650,38650,0
20241212,190800,4646197650,38650,38650,38650,38650,0
20241212,190700,4646197650,38650,38650,38650,38650,0
20241212,190600,4646197650,38650,38650,38650,38650,0
20241212,190500,4646197650,38650,38650,38650,38650,0
20241212,190400,4646197650,38650,38650,38650,38650,0
20241212,190300,4646197650,38650,38650,38650,38650,0
20241212,190200,4646197650,38650,38650,38650,38650,0
20241212,190100,4646197650,38650,38650,38650,38650,0
20241212,190000,4646197650,38650,38650,38650,38650,0
20241212,185900,4646197650,38650,38650,38650,38650,0
20241212,185800,4646197650,38650,38650,38650,38650,0
20241212,185700,4646197650,38650,38650,38650,38650,0
20241212,185600,4646197650,38650,38650,38650,38650,0
20241212,185500,4646197650,38650,38650,38650,38650,0
20241212,185400,4646197650,38650,38650,38650,38650,0
20241212,185300,4646197650,38650,38650,38650,38650,0
20241212,185200,4646197650,38650,38650,38650,38650,0
20241212,185100,4646197650,38650,38650,38650,38650,0
20241212,185000,4646197650,38650,38650,38650,38650,0
20241212,184900,4646197650,38650,38650,38650,38650,0
20241212,184800,4646197650,38650,38650,38650,38650,0
20241212,184700,4646197650,38650,38650,38650,38650,0
20241212,184600,4646197650,38650,38650,38650,38650,0
20241212,184500,4646197650,38650,38650,38650,38650,15757
20241212,184400,4646197650,38650,38650,38650,38650,0
20241212,184300,4646197650,38650,38650,38650,38650,0
20241212,184200,4646197650,38650,38650,38650,38650,0
20241212,184100,4646197650,38650,38650,38650,38650,0
20241212,184000,4646197650,38650,38650,38650,38650,0
20241212,183900,4646197650,38650,38650,38650,38650,0
20241212,183800,4646197650,38650,38650,38650,38650,0
20241212,183700,4646197650,38650,38650,38650,38650,0
20241212,183600,4646197650,38650,38650,38650,38650,0
20241212,183500,4646197650,38650,38650,38650,38650,0
20241212,183400,4646197650,38650,38650,38650,38650,0
20241212,183300,4646197650,38650,38650,38650,38650,0
20241212,183200,4646197650,38650,38650,38650,38650,0
20241212,183100,4646197650,38650,38650,38650,38650,0
20241212,183000,4646197650,38650,38650,38650,38650,0
20241212,182900,4646197650,38650,38650,38650,38650,0
20241212,182800,4646197650,38650,38650,38650,38650,0
20241212,182700,4646197650,38650,38650,38650,38650,0
20241212,182600,4646197650,38650,38650,38650,38650,0
20241212,182500,4646197650,38650,38650,38650,38650,0
20241212,182400,4646197650,38650,38650,38650,38650,0
20241212,182300,4646197650,38650,38650,38650,38650,0
20241212,182200,4646197650,38650,38650,38650,38650,0
20241212,182100,4646197650,38650,38650,38650,38650,0
20241212,182000,4646197650,38650,38650,38650,38650,0
20241212,181900,4646197650,38650,38650,38650,38650,0
20241212,181800,4646197650,38650,38650,38650,38650,0
20241212,181700,4646197650,38650,38650,38650,38650,0
20241212,181600,4646197650,38650,38650,38650,38650,0
20241212,181500,4646197650,38650,38650,38650,38650,15757
20241212,181400,4646197650,38650,38650,38650,38650,0
20241212,181300,4646197650,38650,38650,38650,38650,0
20241212,181200,4646197650,38650,38650,38650,38650,0
20241212,181100,4646197650,38650,38650,38650,38650,0
20241212,181000,4646197650,38650,38650,38650,38650,0
20241212,180900,4646197650,38650,38650,38650,38650,0
20241212,180800,4646197650,38650,38650,38650,38650,0
20241212,180700,4646197650,38650,38650,38650,38650,0
20241212,180600,4646197650,38650,38650,38650,38650,0
20241212,180500,4646197650,38650,38650,38650,38650,0
20241212,180400,4646197650,38650,38650,38650,38650,0
20241212,180300,4646197650,38650,38650,38650,38650,0
20241212,180200,4646197650,38650,38650,38650,38650,0
20241212,180100,4646197650,38650,38650,38650,38650,0
20241212,180000,4646197650,38650,38650,38650,38650,0
20241212,175900,4646197650,38650,38650,38650,38650,0
20241212,175800,4646197650,38650,38650,38650,38650,0
20241212,175700,4646197650,38650,38650,38650,38650,0
20241212,175600,4646197650,38650,38650,38650,38650,0
20241212,175500,4646197650,38650,38650,38650,38650,0
20241212,175400,4646197650,38650,38650,38650,38650,0
20241212,175300,4646197650,38650,38650,38650,38650,0
20241212,175200,4646197650,38650,38650,38650,38650,0
20241212,175100,4646197650,38650,38650,38650,38650,0
20241212,175000,4646197650,38650,38650,38650,38650,0
20241212,174900,4646197650,38650,38650,38650,38650,0
20241212,174800,4646197650,38650,38650,38650,38650,0
20241212,174700,4646197650,38650,38650,38650,38650,0
20241212,174600,4646197650,38650,38650,38650,38650,0
20241212,174500,4646197650,38650,38650,38650,38650,15757
20241212,174400,4646197650,38650,38650,38650,38650,0
20241212,174300,4646197650,38650,38650,38650,38650,0
20241212,174200,4646197650,38650,38650,38650,38650,0
20241212,174100,4646197650,38650,38650,38650,38650,0
20241212,174000,4646197650,38650,38650,38650,38650,0
20241212,173900,4646197650,38650,38650,38650,38650,0
20241212,173800,4646197650,38650,38650,38650,38650,0
20241212,173700,4646197650,38650,38650,38650,38650,0
20241212,173600,4646197650,38650,38650,38650,38650,0
20241212,173500,4646197650,38650,38650,38650,38650,0
20241212,173400,4646197650,38650,38650,38650,38650,0
20241212,173300,4646197650,38650,38650,38650,38650,0
20241212,173200,4646197650,38650,38650,38650,38650,0
20241212,173100,4646197650,38650,38650,38650,38650,0
20241212,173000,4646197650,38650,38650,38650,38650,0
20241212,172900,4646197650,38650,38650,38650,38650,0
20241212,172800,4646197650,38650,38650,38650,38650,0
20241212,172700,4646197650,38650,38650,38650,38650,0
20241212,172600,4646197650,38650,38650,38650,38650,0
20241212,172500,4646197650,38650,38650,38650,38650,0
20241212,172400,4646197650,38650,38650,38650,38650,0
20241212,172300,4646197650,38650,38650,38650,38650,0
20241212,172200,4646197650,38650,38650,38650,38650,0
20241212,172100,4646197650,38650,38650,38650,38650,0
20241212,172000,4646197650,38650,38650,38650,38650,0
20241212,171900,4646197650,38650,38650,38650,38650,0
20241212,171800,4646197650,38650,38650,38650,38650,0
20241212,171700,4646197650,38650,38650,38650,38650,0
20241212,171600,4646197650,38650,38650,38650,38650,0
20241212,171500,4646197650,38650,38650,38650,38650,15757
20241212,171400,4646197650,38650,38650,38650,38650,0
20241212,171300,4646197650,38650,38650,38650,38650,0
20241212,171200,4646197650,38650,38650,38650,38650,0
20241212,171100,4646197650,38650,38650,38650,38650,0
20241212,171000,4646197650,38650,38650,38650,38650,0
20241212,170900,4646197650,38650,38650,38650,38650,0
20241212,170800,4646197650,38650,38650,38650,38650,0
20241212,170700,4646197650,38650,38650,38650,38650,0
20241212,170600,4646197650,38650,38650,38650,38650,0
20241212,170500,4646197650,38650,38650,38650,38650,0
20241212,170400,4646197650,38650,38650,38650,38650,0
20241212,170300,4646197650,38650,38650,38650,38650,0
20241212,170200,4646197650,38650,38650,38650,38650,0
20241212,170100,4646197650,38650,38650,38650,38650,0
20241212,170000,4646197650,38650,38650,38650,38650,0
20241212,165900,4646197650,38650,38650,38650,38650,0
20241212,165800,4646197650,38650,38650,38650,38650,0
20241212,165700,4646197650,38650,38650,38650,38650,0
20241212,165600,4646197650,38650,38650,38650,38650,0
20241212,165500,4646197650,38650,38650,38650,38650,0
20241212,165400,4646197650,38650,38650,38650,38650,0
20241212,165300,4646197650,38650,38650,38650,38650,0
20241212,165200,4646197650,38650,38650,38650,38650,0
20241212,165100,4646197650,38650,38650,38650,38650,0
20241212,165000,4646197650,38650,38650,38650,38650,0
20241212,164900,4646197650,38650,38650,38650,38650,0
20241212,164800,4646197650,38650,38650,38650,38650,0
20241212,164700,4646197650,38650,38650,38650,38650,0
20241212,164600,4646197650,38650,38650,38650,38650,0
20241212,164500,4646197650,38650,38650,38650,38650,15757
20241212,164400,4646197650,38650,38650,38650,38650,0
20241212,164300,4646197650,38650,38650,38650,38650,0
20241212,164200,4646197650,38650,38650,38650,38650,0
20241212,164100,4646197650,38650,38650,38650,38650,0
20241212,164000,4646197650,38650,38650,38650,38650,0
20241212,163900,4646197650,38650,38650,38650,38650,0
20241212,163800,4646197650,38650,38650,38650,38650,0
20241212,163700,4646197650,38650,38650,38650,38650,0
20241212,163600,4646197650,38650,38650,38650,38650,0
20241212,163500,4646197650,38650,38650,38650,38650,0
20241212,163400,4646197650,38650,38650,38650,38650,0
20241212,163300,4646197650,38650,38650,38650,38650,0
20241212,163200,4646197650,38650,38650,38650,38650,0
20241212,163100,4646197650,38650,38650,38650,38650,0
20241212,163000,4646197650,38650,38650,38650,38650,0
20241212,162900,4646197650,38650,38650,38650,38650,0
20241212,162800,4646197650,38650,38650,38650,38650,0
20241212,162700,4646197650,38650,38650,38650,38650,0
20241212,162600,4646197650,38650,38650,38650,38650,0
20241212,162500,4646197650,38650,38650,38650,38650,0
20241212,162400,4646197650,38650,38650,38650,38650,0
20241212,162300,4646197650,38650,38650,38650,38650,0
20241212,162200,4646197650,38650,38650,38650,38650,0
20241212,162100,4646197650,38650,38650,38650,38650,0
20241212,162000,4646197650,38650,38650,38650,38650,0
20241212,161900,4646197650,38650,38650,38650,38650,0
20241212,161800,4646197650,38650,38650,38650,38650,0
20241212,161700,4646197650,38650,38650,38650,38650,0
20241212,161600,4646197650,38650,38650,38650,38650,0
20241212,161500,4646197650,38650,38650,38650,38650,15757
20241212,161400,4646197650,38650,38650,38650,38650,0
20241212,161300,4646197650,38650,38650,38650,38650,0
20241212,161200,4646197650,38650,38650,38650,38650,0
20241212,161100,4646197650,38650,38650,38650,38650,0
20241212,161000,4646197650,38650,38650,38650,38650,0
20241212,160900,4646197650,38650,38650,38650,38650,0
20241212,160800,4646197650,38650,38650,38650,38650,0
20241212,160700,4646197650,38650,38650,38650,38650,0
20241212,160600,4646197650,38650,38650,38650,38650,0
20241212,160500,4646197650,38650,38650,38650,38650,0
20241212,160400,4646197650,38650,38650,38650,38650,0
20241212,160300,4646197650,38650,38650,38650,38650,0
20241212,160200,4646197650,38650,38650,38650,38650,0
20241212,160100,4646197650,38650,38650,38650,38650,0
20241212,160000,4646197650,38650,38650,38650,38650,0
20241212,155900,4646197650,38650,38650,38650,38650,0
20241212,155800,4646197650,38650,38650,38650,38650,0
20241212,155700,4646197650,38650,38650,38650,38650,0
20241212,155600,4646197650,38650,38650,38650,38650,0
20241212,155500,4646197650,38650,38650,38650,38650,0
20241212,155400,4646197650,38650,38650,38650,38650,0
20241212,155300,4646197650,38650,38650,38650,38650,0
20241212,155200,4646197650,38650,38650,38650,38650,0
20241212,155100,4646197650,38650,38650,38650,38650,0
20241212,155000,4646197650,38650,38650,38650,38650,0
20241212,154900,4646197650,38650,38650,38650,38650,0
20241212,154800,4646197650,38650,38650,38650,38650,0
20241212,154700,4646197650,38650,38650,38650,38650,0
20241212,154600,4646197650,38650,38650,38650,38650,0
20241212,154500,4646197650,38650,38650,38650,38650,15757
20241212,154400,4646197650,38650,38650,38650,38650,0
20241212,154300,4646197650,38650,38650,38650,38650,0
20241212,154200,4646197650,38650,38650,38650,38650,0
20241212,154100,4646197650,38650,38650,38650,38650,0
20241212,154000,4646197650,38650,38650,38650,38650,0
20241212,153900,4646197650,38650,38650,38650,38650,0
20241212,153800,4646197650,38650,38650,38650,38650,0
20241212,153700,4646197650,38650,38650,38650,38650,0
20241212,153600,4646197650,38650,38650,38650,38650,0
20241212,153500,4646197650,38650,38650,38650,38650,0
20241212,153400,4646197650,38650,38650,38650,38650,0
20241212,153300,4646197650,38650,38650,38650,38650,0
20241212,153200,4646197650,38650,38650,38650,38650,0
20241212,153100,4646197650,38650,38650,38650,38650,0
20241212,153000,4646197650,38650,38650,38650,38650,15757
20241212,152900,4037189600,38950,38950,38950,38950,0
20241212,152800,4037189600,38950,38950,38950,38950,0
20241212,152700,4037189600,38950,38950,38950,38950,0
20241212,152600,4037189600,38950,38950,38950,38950,0
20241212,152500,4037189600,38950,38950,38950,38950,0
20241212,152400,4037189600,38950,38950,38950,38950,0
20241212,152300,4037189600,38950,38950,38950,38950,0
20241212,152200,4037189600,38950,38950,38950,38950,0
20241212,152100,4037189600,38950,38950,38950,38950,0
20241212,152000,4037189600,38950,38950,38950,38950,0
20241212,151900,4037189600,38950,38900,38950,38800,303
20241212,151800,4025406050,38900,38750,38950,38700,528
20241212,151700,4004918750,38800,38850,39000,38800,822
20241212,151600,3972957000,39000,38900,39000,38850,547
20241212,151500,3951654950,39000,38900,39000,38750,624
20241212,151400,3927388800,38900,38850,38950,38700,620
20241212,151300,3903290200,38850,38950,39000,38850,722
20241212,151200,3875181400,39000,38950,39000,38900,578
20241212,151100,3852645300,38900,39000,39000,38900,229
20241212,151000,3843720550,39000,38900,39000,38900,153
20241212,150900,3837757750,38850,38950,39000,38850,1706
20241212,150800,3771310750,39000,39000,39000,38950,202
20241212,150700,3763435800,38950,39000,39000,38950,625
20241212,150600,3739066200,38950,38950,39000,38950,282
20241212,150500,3728072300,39000,38950,39000,38950,159
20241212,150400,3721873100,39000,38950,39000,38900,564
20241212,150300,3699903350,38950,38900,39000,38850,848
20241212,150200,3666890150,38850,38850,38900,38850,152
20241212,150100,3660979050,38900,38750,38900,38750,255
20241212,150000,3651076150,38800,38850,38900,38700,672
20241212,145900,3624984300,38800,38800,38900,38700,212
20241212,145800,3616758250,38850,38900,38900,38700,703
20241212,145700,3589474800,38850,38850,38900,38850,412
20241212,145600,3573460450,38900,38950,38950,38850,458
20241212,145500,3555644100,38900,38900,38950,38850,359
20241212,145400,3541670300,38950,38950,38950,38800,320
20241212,145300,3529220600,38900,39050,39050,38800,1913
20241212,145200,3454754050,39050,38950,39050,38950,1093
20241212,145100,3412120900,38950,38900,38950,38800,266
20241212,145000,3401768150,38900,38850,38950,38850,327
20241212,144900,3389049250,38900,38900,38950,38800,423
20241212,144800,3372593800,38850,38900,38900,38850,219
20241212,144700,3364077100,38850,38850,38900,38850,703
20241212,144600,3336753000,38850,38800,38900,38750,460
20241212,144500,3318887900,38800,38850,38850,38700,285
20241212,144400,3307834350,38800,38750,38850,38700,352
20241212,144300,3294176800,38700,38750,38850,38650,371
20241212,144200,3279789150,38850,38800,38850,38750,477
20241212,144100,3261283200,38800,38700,38800,38650,285
20241212,144000,3250246950,38700,38850,38850,38700,495
20241212,143900,3231044500,38850,38800,38900,38750,166
20241212,143800,3224600200,38800,38850,38950,38750,515
20241212,143700,3204594600,38900,38850,39000,38850,310
20241212,143600,3192522750,38900,38950,39000,38850,383
20241212,143500,3177606400,38900,39000,39000,38850,168
20241212,143400,3171067050,39000,38850,39000,38850,430
20241212,143300,3154323450,38850,38950,39000,38850,204
20241212,143200,3146382050,39000,39000,39100,38950,310
20241212,143100,3134298400,39050,38900,39150,38900,503
20241212,143000,3114667450,38900,38900,38950,38850,339
20241212,142900,3101483600,38900,38950,39000,38900,344
20241212,142800,3088091200,39000,38950,39100,38950,440
20241212,142700,3070936050,39000,39150,39150,39000,1131
20241212,142600,3026753350,39150,39250,39250,39100,526
20241212,142500,3006128400,39300,39250,39300,39250,297
20241212,142400,2994467600,39250,39250,39300,39200,863
20241212,142300,2960593200,39250,39150,39250,39150,297
20241212,142200,2948949450,39200,39150,39200,39100,1433
20241212,142100,2892827250,39150,39200,39200,39100,1390
20241212,142000,2838431500,39200,39200,39250,39150,370
20241212,141900,2823930650,39200,39200,39250,39150,1479
20241212,141800,2765949850,39200,38900,39200,38900,1762
20241212,141700,2697081700,38900,38850,38900,38750,1481
20241212,141600,2639578750,38850,38950,38950,38800,399
20241212,141500,2624072000,38950,39050,39050,38950,608
20241212,141400,2600364450,39050,39050,39100,39000,527
20241212,141300,2579784350,39000,38950,39050,38850,539
20241212,141200,2558804750,38800,38950,39250,38800,2248
20241212,141100,2471210550,38900,38600,39150,38600,2568
20241212,141000,2371278000,38650,38350,38700,38300,2714
20241212,140900,2266857550,38350,38350,38350,38300,345
20241212,140800,2253634550,38300,38000,38300,37950,2805
20241212,140700,2146655050,37950,38000,38000,37950,109
20241212,140600,2142514600,38000,37950,38000,37950,409
20241212,140500,2126992650,38000,38000,38000,37950,117
20241212,140400,2122548200,38000,37950,38000,37950,91
20241212,140300,2119091150,38000,38000,38050,38000,389
20241212,140200,2104307100,38050,38050,38050,38000,31
20241212,140100,2103127600,38000,38050,38050,38000,116
20241212,140000,2098715950,38000,38000,38050,37950,193
20241212,135900,2091380750,38000,37900,38050,37850,1077
20241212,135800,2050490950,37900,37800,37900,37800,311
20241212,135700,2038727700,37850,37850,37850,37800,107
20241212,135600,2034678600,37850,37850,37850,37800,147
20241212,135500,2029114750,37850,37800,37850,37800,45
20241212,135400,2027411750,37800,37800,37800,37800,37
20241212,135300,2026013150,37800,37750,37800,37700,29
20241212,135200,2024917600,37800,37750,37800,37750,97
20241212,135100,2021253800,37750,37700,37800,37700,5
20241212,135000,2021065150,37850,37800,37850,37650,466
20241212,134900,2003457350,37900,37950,37950,37900,211
20241212,134800,1995460300,38000,37800,38000,37800,1197
20241212,134700,1950060150,37750,37700,37850,37700,68
20241212,134600,1947490800,37700,37550,37850,37550,485
20241212,134500,1929184900,37550,37600,37650,37550,215
20241212,134400,1921096600,37550,37600,37600,37500,395
20241212,134300,1906264050,37550,37550,37600,37550,31
20241212,134200,1905098850,37550,37350,37550,37350,235
20241212,134100,1896283350,37350,37300,37450,37300,296
20241212,134000,1885200800,37300,37300,37300,37300,1
20241212,133900,1885163500,37300,37300,37350,37300,9
20241212,133800,1884827550,37350,37250,37350,37250,42
20241212,133700,1883260350,37300,37200,37300,37200,70
20241212,133600,1880649450,37200,37250,37250,37200,165
20241212,133500,1874503250,37150,37150,37200,37150,16
20241212,133400,1873908350,37200,37200,37200,37150,245
20241212,133300,1864802550,37150,37150,37150,37150,1
20241212,133200,1864765400,37150,37150,37150,37150,10
20241212,133100,1864393900,37200,37250,37250,37150,1164
20241212,133000,1821039600,37250,37250,37250,37250,172
20241212,132900,1814632600,37250,37200,37250,37200,9
20241212,132800,1814297650,37300,37250,37400,37200,456
20241212,132700,1797284350,37300,37250,37300,37200,378
20241212,132600,1783197200,37150,37200,37200,37150,71
20241212,132500,1780556300,37050,36950,37050,36950,372
20241212,132400,1766807800,36850,36850,36900,36850,25
20241212,132300,1765885400,36850,36850,36900,36850,7
20241212,132200,1765627350,36900,36900,36900,36900,23
20241212,132100,1764778650,36850,36850,36850,36850,2
20241212,132000,1764704950,36900,36850,36900,36850,38
20241212,131900,1763304500,36900,36900,36900,36850,61
20241212,131800,1761053650,36900,36850,36900,36850,9
20241212,131700,1760721700,36900,36900,36900,36900,235
20241212,131600,1752050200,36950,37000,37200,36950,996
20241212,131500,1715207050,37000,37000,37000,37000,3
20241212,131400,1715096050,37050,36900,37050,36900,84
20241212,131300,1711990700,36850,36850,36850,36850,2
20241212,131200,1711917000,36900,36800,36900,36800,13
20241212,131100,1711437400,36800,36800,36900,36800,45
20241212,131000,1709779400,36950,36800,36950,36800,90
20241212,130900,1706462850,36800,36850,36950,36800,12
20241212,130800,1706020500,36850,36800,36850,36800,11
20241212,130700,1705615400,36850,36750,36850,36750,27
20241212,130600,1704620550,36750,36750,36750,36750,230
20241212,130500,1696168050,36700,36700,36700,36700,2
20241212,130400,1696094650,36700,36700,36700,36700,3
20241212,130300,1695984550,36700,36800,36800,36700,369
20241212,130200,1682408150,36800,36800,36800,36800,3
20241212,130100,1682297750,36800,36800,36800,36800,103
20241212,130000,1678507350,36850,36800,36850,36800,4
20241212,125900,1678360050,36850,36800,36850,36800,24
20241212,125800,1677475800,36850,36850,36850,36800,108
20241212,125700,1673496100,36800,36850,36850,36800,21
20241212,125600,1672722400,36800,36800,36800,36800,2
20241212,125500,1672648800,36800,36800,36800,36800,4
20241212,125400,1672501600,36800,36800,36800,36800,2
20241212,125300,1672428000,36850,36850,36850,36850,12
20241212,125200,1671985800,36850,36800,36850,36800,11
20241212,125100,1671580800,36800,36850,36850,36800,9
20241212,125000,1671249250,36850,36850,36850,36850,5
20241212,124900,1671065000,36850,36800,36900,36800,43
20241212,124800,1669479900,36850,36850,36850,36850,17
20241212,124700,1668853450,36850,36850,36850,36850,2
20241212,124600,1668779750,36850,36850,36900,36850,8
20241212,124500,1668484900,36900,36850,36900,36850,4
20241212,124400,1668337350,36850,36900,36900,36850,13
20241212,124300,1667857700,36850,36850,36850,36850,5
20241212,124200,1667673450,36900,36850,36900,36800,60
20241212,124100,1665462350,36800,36800,36800,36800,2
20241212,124000,1665388750,36800,36800,36800,36800,4
20241212,123900,1665241550,36850,36800,36850,36800,12
20241212,123800,1664799500,36800,36800,36800,36800,2
20241212,123700,1664725900,36800,36800,36800,36800,5
20241212,123600,1664541900,36850,36800,36850,36800,18
20241212,123500,1663878700,36800,36800,36800,36800,1
20241212,123400,1663841900,36800,36800,36800,36800,3
20241212,123300,1663731500,36800,36800,36800,36800,2
20241212,123200,1663657900,36800,36750,36800,36750,133
20241212,123100,1658766850,36650,36650,36700,36650,33
20241212,123000,1657556100,36650,36650,36650,36650,3
20241212,122900,1657446150,36650,36650,36650,36650,3
20241212,122800,1657336200,36650,36600,36650,36600,6
20241212,122700,1657116500,36650,36650,36650,36650,96
20241212,122600,1653598100,36650,36600,36650,36600,2
20241212,122500,1653524850,36600,36600,36600,36600,28
20241212,122400,1652500050,36650,36650,36700,36600,257
20241212,122300,1643080250,36650,36700,36700,36650,27
20241212,122200,1642089450,36650,36650,36650,36650,16
20241212,122100,1641503050,36650,36700,36750,36650,343
20241212,122000,1628915150,36700,36750,36750,36650,7
20241212,121900,1628658100,36700,36700,36750,36700,160
20241212,121800,1622784750,36700,36700,36700,36700,7
20241212,121700,1622527850,36700,36750,36750,36700,3
20241212,121600,1622417700,36750,36750,36850,36750,54
20241212,121500,1620433100,36750,36700,36850,36700,62
20241212,121400,1618152000,36750,36650,36800,36650,57
20241212,121300,1616058800,36650,36750,36750,36650,7
20241212,121200,1615802050,36650,36700,36800,36650,123
20241212,121100,1611286700,36750,36700,36750,36700,104
20241212,121000,1607469750,36700,36700,36700,36700,3
20241212,120900,1607359650,36700,36750,36750,36700,197
20241212,120800,1600120100,36750,36800,36800,36750,154
20241212,120700,1594459200,36800,36800,36800,36800,39
20241212,120600,1593024000,36800,36800,36800,36800,61
20241212,120500,1590779200,36800,36850,36850,36800,203
20241212,120400,1583298800,36850,36850,36850,36850,4
20241212,120300,1583151400,36850,36900,36950,36850,23
20241212,120200,1582302450,36950,36850,37000,36850,57
20241212,120100,1580195900,36950,36850,36950,36850,20
20241212,120000,1579457300,36850,36850,36900,36800,33
20241212,115900,1578240050,36850,36750,36850,36750,34
20241212,115800,1576987300,36750,36800,36800,36750,204
20241212,115700,1569480250,36800,36800,36850,36800,204
20241212,115600,1561972900,36800,36850,36850,36800,477
20241212,115500,1544397900,36850,36850,36850,36850,8
20241212,115400,1544103100,36850,36850,36850,36850,3
20241212,115300,1543992550,36850,36850,36850,36850,5
20241212,115200,1543808300,36850,36850,36850,36850,4
20241212,115100,1543660900,36850,36900,36900,36850,244
20241212,115000,1534657450,36900,36900,36950,36900,12
20241212,114900,1534214250,36900,36900,36900,36900,3
20241212,114800,1534103550,36900,36900,36950,36900,5
20241212,114700,1533919000,36900,36900,36950,36900,10
20241212,114600,1533549900,36950,36950,36950,36950,55
20241212,114500,1531517650,37000,37000,37050,37000,17
20241212,114400,1530888600,37000,37000,37000,37000,3
20241212,114300,1530777600,37000,37000,37000,37000,5
20241212,114200,1530592600,37000,37050,37050,37000,243
20241212,114100,1521599850,37050,37050,37050,37050,2
20241212,114000,1521525750,37050,37100,37100,37050,46
20241212,113900,1519819900,37150,37100,37150,37100,5
20241212,113800,1519634300,37100,37100,37150,37100,11
20241212,113700,1519226150,37100,37150,37150,37100,99
20241212,113600,1515549650,37150,37150,37150,37150,1
20241212,113500,1515512500,37150,37200,37200,37150,10
20241212,113400,1515140750,37150,37150,37150,37100,27
20241212,113300,1514137900,37150,37100,37150,37100,107
20241212,113200,1510167950,37100,37150,37150,37100,152
20241212,113100,1504521450,37150,37100,37150,37100,7
20241212,113000,1504261700,37150,37100,37150,37100,12
20241212,112900,1503816000,37100,37100,37100,37100,6
20241212,112800,1503593400,37100,37150,37150,37100,101
20241212,112700,1499846050,37100,37150,37150,37100,1041
20241212,112600,1461173050,37200,37250,37300,37200,469
20241212,112500,1443723000,37250,37200,37250,37200,139
20241212,112400,1438545300,37200,37200,37200,37200,2
20241212,112300,1438470900,37200,37200,37200,37200,8
20241212,112200,1438173300,37200,37200,37200,37200,1
20241212,112100,1438136100,37200,37200,37250,37200,29
20241212,112000,1437056050,37200,37300,37300,37200,40
20241212,111900,1435564150,37200,37150,37200,37150,55
20241212,111800,1433519200,37100,37100,37150,37100,16
20241212,111700,1432924950,37100,37250,37300,37100,227
20241212,111600,1424471950,37150,37150,37150,37150,85
20241212,111500,1421314200,37150,37050,37250,37050,190
20241212,111400,1414253350,37050,37050,37050,37050,7
20241212,111300,1413994000,37050,37100,37100,37050,5
20241212,111200,1413808600,37100,37050,37100,37050,209
20241212,111100,1406061250,37050,37050,37050,37050,6
20241212,111000,1405838950,37100,37050,37100,37050,60
20241212,110900,1403613000,37050,37100,37100,37050,84
20241212,110800,1400498850,37100,37050,37100,37050,20
20241212,110700,1399757200,37050,37050,37100,37050,19
20241212,110600,1399052500,37050,37050,37050,37050,2
20241212,110500,1398978400,37050,37100,37100,37050,35
20241212,110400,1397680100,37050,37050,37050,37050,2
20241212,110300,1397606000,37150,37050,37150,37050,14
20241212,110200,1397086200,37050,37100,37150,37050,7
20241212,110100,1396826600,37150,37050,37150,37050,4
20241212,110000,1396678300,37150,37050,37150,37050,16
20241212,105900,1396084200,37050,37100,37100,37050,18
20241212,105800,1395416450,37100,37100,37100,37100,93
20241212,105700,1391966150,37100,37050,37100,37000,22
20241212,105600,1391150600,37000,37000,37050,37000,9
20241212,105500,1390817500,37000,37000,37000,37000,6
20241212,105400,1390595500,37000,37000,37000,37000,11
20241212,105300,1390188500,37000,37050,37050,37000,315
20241212,105200,1378527850,37050,37050,37100,37050,245
20241212,105100,1369447950,37050,37050,37050,37050,8
20241212,105000,1369151550,37100,37100,37100,37100,81
20241212,104900,1366146450,37100,37100,37100,37100,4
20241212,104800,1365998050,37100,37200,37250,37100,140
20241212,104700,1360794500,37200,37200,37200,37200,2
20241212,104600,1360720100,37200,37250,37250,37200,6
20241212,104500,1360496800,37200,37200,37300,37200,48
20241212,104400,1358710850,37150,37150,37150,37150,2
20241212,104300,1358636550,37200,37150,37200,37100,13
20241212,104200,1358153250,37200,37250,37350,37200,131
20241212,104100,1353277200,37200,37200,37200,37100,136
20241212,104000,1348218850,37150,37200,37200,37100,605
20241212,103900,1325741350,37250,37100,37500,37100,1103
20241212,103800,1284524900,37150,37000,37200,37000,260
20241212,103700,1274873800,37050,37000,37050,37000,65
20241212,103600,1272468300,37000,37000,37000,37000,1
20241212,103500,1272431300,37050,37100,37100,37050,32
20241212,103400,1271245650,37000,36950,37000,36950,190
20241212,103300,1264215800,36950,37000,37000,36950,11
20241212,103200,1263808900,36950,36900,36950,36900,41
20241212,103100,1262294000,36900,37000,37000,36900,86
20241212,103000,1259112700,37000,36950,37000,36950,17
20241212,102900,1258483950,36950,36750,36950,36750,335
20241212,102800,1246111650,36750,36850,36850,36750,29
20241212,102700,1245043300,36700,36800,36800,36700,186
20241212,102600,1238198700,36800,36800,36800,36800,28
20241212,102500,1237168300,36800,36900,36900,36800,408
20241212,102400,1222153650,36900,36800,36900,36800,11
20241212,102300,1221747950,36950,36850,36950,36800,3
20241212,102200,1221637350,36800,36700,36800,36700,81
20241212,102100,1218657000,36700,36950,36950,36650,495
20241212,102000,1200494950,36850,36750,36850,36750,60
20241212,101900,1198286400,36750,36700,36750,36700,6
20241212,101800,1198066150,36700,36750,36750,36700,79
20241212,101700,1195164700,36800,36800,36850,36800,3
20241212,101600,1195054250,36750,36750,36900,36750,9
20241212,101500,1194723100,36750,36750,36750,36750,2
20241212,101400,1194649600,36750,36750,36900,36750,7
20241212,101300,1194392000,36750,36700,36750,36650,97
20241212,101200,1190833750,36700,36700,36700,36700,132
20241212,101100,1185989350,36650,36650,36650,36650,244
20241212,101000,1177046750,36750,36700,36900,36700,261
20241212,100900,1167461250,36750,36750,37050,36750,276
20241212,100800,1157307850,36700,36900,36900,36700,681
20241212,100700,1132242750,36900,36950,36950,36900,22
20241212,100600,1131430350,36950,36950,37250,36950,45
20241212,100500,1129766650,36900,36850,36950,36850,140
20241212,100400,1124602900,36850,36950,37150,36850,570
20241212,100300,1103592850,36900,36950,37200,36900,246
20241212,100200,1094496550,36900,36950,36950,36850,308
20241212,100100,1083136300,36950,37000,37000,36950,32
20241212,100000,1081953600,37000,37050,37100,37000,1450
20241212,095900,1028223600,37050,36900,37050,36900,164
20241212,095800,1022152700,36950,36850,36950,36850,185
20241212,095700,1015326350,36850,36800,36900,36800,177
20241212,095600,1008804450,36850,36850,36850,36850,12
20241212,095500,1008362250,36800,36750,36800,36750,266
20241212,095400,998578300,36750,36750,36750,36750,196
20241212,095300,991375300,36750,36750,36750,36750,0
20241212,095200,991375300,36750,36700,36750,36700,168
20241212,095100,985206350,36700,36750,36750,36700,37
20241212,095000,983848150,36750,36750,36750,36750,101
20241212,094900,980136400,36800,36850,36850,36800,57
20241212,094800,978038250,36850,36850,36850,36850,37
20241212,094700,976674800,36850,36800,36850,36800,6
20241212,094600,976453850,36800,36700,36850,36700,339
20241212,094500,964012200,36700,36850,36850,36700,285
20241212,094400,953537850,36850,36900,36900,36850,245
20241212,094300,944505850,36900,37000,37050,36900,26
20241212,094200,943545100,36900,36950,37000,36900,175
20241212,094100,937080100,37000,37000,37050,37000,230
20241212,094000,928569150,37050,37050,37050,37050,72
20241212,093900,925901550,37050,37150,37150,37050,190
20241212,093800,918854050,37100,37150,37200,37100,8
20241212,093700,918557000,37100,37100,37100,37050,109
20241212,093600,914513250,37100,37050,37100,37000,851
20241212,093500,882998600,37050,37150,37150,37050,675
20241212,093400,857945600,37150,37100,37150,37100,138
20241212,093300,852821250,37050,37150,37150,37050,501
20241212,093200,834232650,37150,37250,37250,37150,468
20241212,093100,816824650,37300,37300,37300,37300,101
20241212,093000,813057350,37400,37400,37400,37400,0
20241212,092900,813057350,37400,37300,37400,37300,61
20241212,092800,810781050,37300,37400,37450,37300,378
20241212,092700,796670500,37400,37550,37550,37400,1459
20241212,092600,741955600,37600,37600,37600,37600,15
20241212,092500,741391600,37600,37650,37650,37550,373
20241212,092400,727367100,37600,37600,37650,37600,386
20241212,092300,712846650,37600,37650,37650,37600,263
20241212,092200,702948050,37650,37600,37650,37600,184
20241212,092100,696028800,37600,37650,37650,37600,320
20241212,092000,683996250,37700,37600,37700,37600,342
20241212,091900,671115100,37600,37850,37850,37550,2329
20241212,091800,583338600,37950,37900,37950,37900,295
20241212,091700,572158050,37750,37850,37850,37750,120
20241212,091600,567626050,37750,37750,37900,37750,470
20241212,091500,549875550,37750,37850,37850,37750,626
20241212,091400,526209050,37900,37800,37900,37800,133
20241212,091300,521174900,37800,37950,37950,37800,147
20241212,091200,515617250,37900,37950,37950,37800,848
20241212,091100,483501900,37950,37800,37950,37750,2359
20241212,091000,394161200,37800,37500,37850,37500,3752
20241212,090900,252663000,37550,37550,37600,37450,262
20241212,090800,242826950,37550,37500,37550,37400,275
20241212,090700,232517050,37500,37550,37550,37500,380
20241212,090600,218251150,37600,37600,37650,37600,435
20241212,090500,201893600,37650,37650,37650,37650,129
20241212,090400,197036750,37650,37700,37700,37650,276
20241212,090300,186639150,37700,37700,37750,37650,630
20241212,090200,162895850,37700,37700,37850,37650,992
20241212,090100,125424750,37700,37450,37750,37400,1379
20241212,090000,73613850,37400,37250,37550,37100,1972