KissMeData/171090/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,202300,14131763100,45350,45350,45350,45350,118172
20241212,202200,14131763100,45350,45350,45350,45350,0
20241212,202100,14131763100,45350,45350,45350,45350,0
20241212,202000,14131763100,45350,45350,45350,45350,0
20241212,201900,14131763100,45350,45350,45350,45350,0
20241212,201800,14131763100,45350,45350,45350,45350,0
20241212,201700,14131763100,45350,45350,45350,45350,0
20241212,201600,14131763100,45350,45350,45350,45350,0
20241212,201500,14131763100,45350,45350,45350,45350,0
20241212,201400,14131763100,45350,45350,45350,45350,0
20241212,201300,14131763100,45350,45350,45350,45350,0
20241212,201200,14131763100,45350,45350,45350,45350,0
20241212,201100,14131763100,45350,45350,45350,45350,0
20241212,201000,14131763100,45350,45350,45350,45350,0
20241212,200900,14131763100,45350,45350,45350,45350,0
20241212,200800,14131763100,45350,45350,45350,45350,0
20241212,200700,14131763100,45350,45350,45350,45350,0
20241212,200600,14131763100,45350,45350,45350,45350,0
20241212,200500,14131763100,45350,45350,45350,45350,0
20241212,200400,14131763100,45350,45350,45350,45350,0
20241212,200300,14131763100,45350,45350,45350,45350,0
20241212,200200,14131763100,45350,45350,45350,45350,0
20241212,200100,14131763100,45350,45350,45350,45350,0
20241212,200000,14131763100,45350,45350,45350,45350,0
20241212,195900,14131763100,45350,45350,45350,45350,0
20241212,195800,14131763100,45350,45350,45350,45350,0
20241212,195700,14131763100,45350,45350,45350,45350,0
20241212,195600,14131763100,45350,45350,45350,45350,0
20241212,195500,14131763100,45350,45350,45350,45350,0
20241212,195400,14131763100,45350,45350,45350,45350,0
20241212,195300,14131763100,45350,45350,45350,45350,118172
20241212,195200,14131763100,45350,45350,45350,45350,0
20241212,195100,14131763100,45350,45350,45350,45350,0
20241212,195000,14131763100,45350,45350,45350,45350,0
20241212,194900,14131763100,45350,45350,45350,45350,0
20241212,194800,14131763100,45350,45350,45350,45350,0
20241212,194700,14131763100,45350,45350,45350,45350,0
20241212,194600,14131763100,45350,45350,45350,45350,0
20241212,194500,14131763100,45350,45350,45350,45350,0
20241212,194400,14131763100,45350,45350,45350,45350,0
20241212,194300,14131763100,45350,45350,45350,45350,0
20241212,194200,14131763100,45350,45350,45350,45350,0
20241212,194100,14131763100,45350,45350,45350,45350,0
20241212,194000,14131763100,45350,45350,45350,45350,0
20241212,193900,14131763100,45350,45350,45350,45350,0
20241212,193800,14131763100,45350,45350,45350,45350,0
20241212,193700,14131763100,45350,45350,45350,45350,0
20241212,193600,14131763100,45350,45350,45350,45350,0
20241212,193500,14131763100,45350,45350,45350,45350,0
20241212,193400,14131763100,45350,45350,45350,45350,0
20241212,193300,14131763100,45350,45350,45350,45350,0
20241212,193200,14131763100,45350,45350,45350,45350,0
20241212,193100,14131763100,45350,45350,45350,45350,0
20241212,193000,14131763100,45350,45350,45350,45350,0
20241212,192900,14131763100,45350,45350,45350,45350,0
20241212,192800,14131763100,45350,45350,45350,45350,0
20241212,192700,14131763100,45350,45350,45350,45350,0
20241212,192600,14131763100,45350,45350,45350,45350,0
20241212,192500,14131763100,45350,45350,45350,45350,0
20241212,192400,14131763100,45350,45350,45350,45350,0
20241212,192300,14131763100,45350,45350,45350,45350,118172
20241212,192200,14131763100,45350,45350,45350,45350,0
20241212,192100,14131763100,45350,45350,45350,45350,0
20241212,192000,14131763100,45350,45350,45350,45350,0
20241212,191900,14131763100,45350,45350,45350,45350,0
20241212,191800,14131763100,45350,45350,45350,45350,0
20241212,191700,14131763100,45350,45350,45350,45350,0
20241212,191600,14131763100,45350,45350,45350,45350,0
20241212,191500,14131763100,45350,45350,45350,45350,0
20241212,191400,14131763100,45350,45350,45350,45350,0
20241212,191300,14131763100,45350,45350,45350,45350,0
20241212,191200,14131763100,45350,45350,45350,45350,0
20241212,191100,14131763100,45350,45350,45350,45350,0
20241212,191000,14131763100,45350,45350,45350,45350,0
20241212,190900,14131763100,45350,45350,45350,45350,0
20241212,190800,14131763100,45350,45350,45350,45350,0
20241212,190700,14131763100,45350,45350,45350,45350,0
20241212,190600,14131763100,45350,45350,45350,45350,0
20241212,190500,14131763100,45350,45350,45350,45350,0
20241212,190400,14131763100,45350,45350,45350,45350,0
20241212,190300,14131763100,45350,45350,45350,45350,0
20241212,190200,14131763100,45350,45350,45350,45350,0
20241212,190100,14131763100,45350,45350,45350,45350,0
20241212,190000,14131763100,45350,45350,45350,45350,0
20241212,185900,14131763100,45350,45350,45350,45350,0
20241212,185800,14131763100,45350,45350,45350,45350,0
20241212,185700,14131763100,45350,45350,45350,45350,0
20241212,185600,14131763100,45350,45350,45350,45350,0
20241212,185500,14131763100,45350,45350,45350,45350,0
20241212,185400,14131763100,45350,45350,45350,45350,0
20241212,185300,14131763100,45350,45350,45350,45350,118172
20241212,185200,14131763100,45350,45350,45350,45350,0
20241212,185100,14131763100,45350,45350,45350,45350,0
20241212,185000,14131763100,45350,45350,45350,45350,0
20241212,184900,14131763100,45350,45350,45350,45350,0
20241212,184800,14131763100,45350,45350,45350,45350,0
20241212,184700,14131763100,45350,45350,45350,45350,0
20241212,184600,14131763100,45350,45350,45350,45350,0
20241212,184500,14131763100,45350,45350,45350,45350,0
20241212,184400,14131763100,45350,45350,45350,45350,0
20241212,184300,14131763100,45350,45350,45350,45350,0
20241212,184200,14131763100,45350,45350,45350,45350,0
20241212,184100,14131763100,45350,45350,45350,45350,0
20241212,184000,14131763100,45350,45350,45350,45350,0
20241212,183900,14131763100,45350,45350,45350,45350,0
20241212,183800,14131763100,45350,45350,45350,45350,0
20241212,183700,14131763100,45350,45350,45350,45350,0
20241212,183600,14131763100,45350,45350,45350,45350,0
20241212,183500,14131763100,45350,45350,45350,45350,0
20241212,183400,14131763100,45350,45350,45350,45350,0
20241212,183300,14131763100,45350,45350,45350,45350,0
20241212,183200,14131763100,45350,45350,45350,45350,0
20241212,183100,14131763100,45350,45350,45350,45350,0
20241212,183000,14131763100,45350,45350,45350,45350,0
20241212,182900,14131763100,45350,45350,45350,45350,0
20241212,182800,14131763100,45350,45350,45350,45350,0
20241212,182700,14131763100,45350,45350,45350,45350,0
20241212,182600,14131763100,45350,45350,45350,45350,0
20241212,182500,14131763100,45350,45350,45350,45350,0
20241212,182400,14131763100,45350,45350,45350,45350,0
20241212,182300,14131763100,45350,45350,45350,45350,118172
20241212,182200,14131763100,45350,45350,45350,45350,0
20241212,182100,14131763100,45350,45350,45350,45350,0
20241212,182000,14131763100,45350,45350,45350,45350,0
20241212,181900,14131763100,45350,45350,45350,45350,0
20241212,181800,14131763100,45350,45350,45350,45350,0
20241212,181700,14131763100,45350,45350,45350,45350,0
20241212,181600,14131763100,45350,45350,45350,45350,0
20241212,181500,14131763100,45350,45350,45350,45350,0
20241212,181400,14131763100,45350,45350,45350,45350,0
20241212,181300,14131763100,45350,45350,45350,45350,0
20241212,181200,14131763100,45350,45350,45350,45350,0
20241212,181100,14131763100,45350,45350,45350,45350,0
20241212,181000,14131763100,45350,45350,45350,45350,0
20241212,180900,14131763100,45350,45350,45350,45350,0
20241212,180800,14131763100,45350,45350,45350,45350,0
20241212,180700,14131763100,45350,45350,45350,45350,0
20241212,180600,14131763100,45350,45350,45350,45350,0
20241212,180500,14131763100,45350,45350,45350,45350,0
20241212,180400,14131763100,45350,45350,45350,45350,0
20241212,180300,14131763100,45350,45350,45350,45350,0
20241212,180200,14131763100,45350,45350,45350,45350,0
20241212,180100,14131763100,45350,45350,45350,45350,0
20241212,180000,14131763100,45350,45350,45350,45350,0
20241212,175900,14131763100,45350,45350,45350,45350,0
20241212,175800,14131763100,45350,45350,45350,45350,0
20241212,175700,14131763100,45350,45350,45350,45350,0
20241212,175600,14131763100,45350,45350,45350,45350,0
20241212,175500,14131763100,45350,45350,45350,45350,0
20241212,175400,14131763100,45350,45350,45350,45350,0
20241212,175300,14131763100,45350,45350,45350,45350,118172
20241212,175200,14131763100,45350,45350,45350,45350,0
20241212,175100,14131763100,45350,45350,45350,45350,0
20241212,175000,14131763100,45350,45350,45350,45350,0
20241212,174900,14131763100,45350,45350,45350,45350,0
20241212,174800,14131763100,45350,45350,45350,45350,0
20241212,174700,14131763100,45350,45350,45350,45350,0
20241212,174600,14131763100,45350,45350,45350,45350,0
20241212,174500,14131763100,45350,45350,45350,45350,0
20241212,174400,14131763100,45350,45350,45350,45350,0
20241212,174300,14131763100,45350,45350,45350,45350,0
20241212,174200,14131763100,45350,45350,45350,45350,0
20241212,174100,14131763100,45350,45350,45350,45350,0
20241212,174000,14131763100,45350,45350,45350,45350,0
20241212,173900,14131763100,45350,45350,45350,45350,0
20241212,173800,14131763100,45350,45350,45350,45350,0
20241212,173700,14131763100,45350,45350,45350,45350,0
20241212,173600,14131763100,45350,45350,45350,45350,0
20241212,173500,14131763100,45350,45350,45350,45350,0
20241212,173400,14131763100,45350,45350,45350,45350,0
20241212,173300,14131763100,45350,45350,45350,45350,0
20241212,173200,14131763100,45350,45350,45350,45350,0
20241212,173100,14131763100,45350,45350,45350,45350,0
20241212,173000,14131763100,45350,45350,45350,45350,0
20241212,172900,14131763100,45350,45350,45350,45350,0
20241212,172800,14131763100,45350,45350,45350,45350,0
20241212,172700,14131763100,45350,45350,45350,45350,0
20241212,172600,14131763100,45350,45350,45350,45350,0
20241212,172500,14131763100,45350,45350,45350,45350,0
20241212,172400,14131763100,45350,45350,45350,45350,0
20241212,172300,14131763100,45350,45350,45350,45350,118172
20241212,172200,14131763100,45350,45350,45350,45350,0
20241212,172100,14131763100,45350,45350,45350,45350,0
20241212,172000,14131763100,45350,45350,45350,45350,0
20241212,171900,14131763100,45350,45350,45350,45350,0
20241212,171800,14131763100,45350,45350,45350,45350,0
20241212,171700,14131763100,45350,45350,45350,45350,0
20241212,171600,14131763100,45350,45350,45350,45350,0
20241212,171500,14131763100,45350,45350,45350,45350,0
20241212,171400,14131763100,45350,45350,45350,45350,0
20241212,171300,14131763100,45350,45350,45350,45350,0
20241212,171200,14131763100,45350,45350,45350,45350,0
20241212,171100,14131763100,45350,45350,45350,45350,0
20241212,171000,14131763100,45350,45350,45350,45350,0
20241212,170900,14131763100,45350,45350,45350,45350,0
20241212,170800,14131763100,45350,45350,45350,45350,0
20241212,170700,14131763100,45350,45350,45350,45350,0
20241212,170600,14131763100,45350,45350,45350,45350,0
20241212,170500,14131763100,45350,45350,45350,45350,0
20241212,170400,14131763100,45350,45350,45350,45350,0
20241212,170300,14131763100,45350,45350,45350,45350,0
20241212,170200,14131763100,45350,45350,45350,45350,0
20241212,170100,14131763100,45350,45350,45350,45350,0
20241212,170000,14131763100,45350,45350,45350,45350,0
20241212,165900,14131763100,45350,45350,45350,45350,0
20241212,165800,14131763100,45350,45350,45350,45350,0
20241212,165700,14131763100,45350,45350,45350,45350,0
20241212,165600,14131763100,45350,45350,45350,45350,0
20241212,165500,14131763100,45350,45350,45350,45350,0
20241212,165400,14131763100,45350,45350,45350,45350,0
20241212,165300,14131763100,45350,45350,45350,45350,118172
20241212,165200,14131763100,45350,45350,45350,45350,0
20241212,165100,14131763100,45350,45350,45350,45350,0
20241212,165000,14131763100,45350,45350,45350,45350,0
20241212,164900,14131763100,45350,45350,45350,45350,0
20241212,164800,14131763100,45350,45350,45350,45350,0
20241212,164700,14131763100,45350,45350,45350,45350,0
20241212,164600,14131763100,45350,45350,45350,45350,0
20241212,164500,14131763100,45350,45350,45350,45350,0
20241212,164400,14131763100,45350,45350,45350,45350,0
20241212,164300,14131763100,45350,45350,45350,45350,0
20241212,164200,14131763100,45350,45350,45350,45350,0
20241212,164100,14131763100,45350,45350,45350,45350,0
20241212,164000,14131763100,45350,45350,45350,45350,0
20241212,163900,14131763100,45350,45350,45350,45350,0
20241212,163800,14131763100,45350,45350,45350,45350,0
20241212,163700,14131763100,45350,45350,45350,45350,0
20241212,163600,14131763100,45350,45350,45350,45350,0
20241212,163500,14131763100,45350,45350,45350,45350,0
20241212,163400,14131763100,45350,45350,45350,45350,0
20241212,163300,14131763100,45350,45350,45350,45350,0
20241212,163200,14131763100,45350,45350,45350,45350,0
20241212,163100,14131763100,45350,45350,45350,45350,0
20241212,163000,14131763100,45350,45350,45350,45350,0
20241212,162900,14131763100,45350,45350,45350,45350,0
20241212,162800,14131763100,45350,45350,45350,45350,0
20241212,162700,14131763100,45350,45350,45350,45350,0
20241212,162600,14131763100,45350,45350,45350,45350,0
20241212,162500,14131763100,45350,45350,45350,45350,0
20241212,162400,14131763100,45350,45350,45350,45350,0
20241212,162300,14131763100,45350,45350,45350,45350,118172
20241212,162200,14131763100,45350,45350,45350,45350,0
20241212,162100,14131763100,45350,45350,45350,45350,0
20241212,162000,14131763100,45350,45350,45350,45350,0
20241212,161900,14131763100,45350,45350,45350,45350,0
20241212,161800,14131763100,45350,45350,45350,45350,0
20241212,161700,14131763100,45350,45350,45350,45350,0
20241212,161600,14131763100,45350,45350,45350,45350,0
20241212,161500,14131763100,45350,45350,45350,45350,0
20241212,161400,14131763100,45350,45350,45350,45350,0
20241212,161300,14131763100,45350,45350,45350,45350,0
20241212,161200,14131763100,45350,45350,45350,45350,0
20241212,161100,14131763100,45350,45350,45350,45350,0
20241212,161000,14131763100,45350,45350,45350,45350,0
20241212,160900,14131763100,45350,45350,45350,45350,0
20241212,160800,14131763100,45350,45350,45350,45350,0
20241212,160700,14131763100,45350,45350,45350,45350,0
20241212,160600,14131763100,45350,45350,45350,45350,0
20241212,160500,14131763100,45350,45350,45350,45350,0
20241212,160400,14131763100,45350,45350,45350,45350,0
20241212,160300,14131763100,45350,45350,45350,45350,0
20241212,160200,14131763100,45350,45350,45350,45350,0
20241212,160100,14131763100,45350,45350,45350,45350,0
20241212,160000,14131763100,45350,45350,45350,45350,0
20241212,155900,14131763100,45350,45350,45350,45350,0
20241212,155800,14131763100,45350,45350,45350,45350,0
20241212,155700,14131763100,45350,45350,45350,45350,0
20241212,155600,14131763100,45350,45350,45350,45350,0
20241212,155500,14131763100,45350,45350,45350,45350,0
20241212,155400,14131763100,45350,45350,45350,45350,0
20241212,155300,14131763100,45350,45350,45350,45350,118172
20241212,155200,14131763100,45350,45350,45350,45350,0
20241212,155100,14131763100,45350,45350,45350,45350,0
20241212,155000,14131763100,45350,45350,45350,45350,0
20241212,154900,14131763100,45350,45350,45350,45350,0
20241212,154800,14131763100,45350,45350,45350,45350,0
20241212,154700,14131763100,45350,45350,45350,45350,0
20241212,154600,14131763100,45350,45350,45350,45350,0
20241212,154500,14131763100,45350,45350,45350,45350,0
20241212,154400,14131763100,45350,45350,45350,45350,0
20241212,154300,14131763100,45350,45350,45350,45350,0
20241212,154200,14131763100,45350,45350,45350,45350,0
20241212,154100,14131763100,45350,45350,45350,45350,0
20241212,154000,14131763100,45350,45350,45350,45350,0
20241212,153900,14131763100,45350,45350,45350,45350,0
20241212,153800,14131763100,45350,45350,45350,45350,0
20241212,153700,14131763100,45350,45350,45350,45350,0
20241212,153600,14131763100,45350,45350,45350,45350,0
20241212,153500,14131763100,45350,45350,45350,45350,0
20241212,153400,14131763100,45350,45350,45350,45350,0
20241212,153300,14131763100,45350,45350,45350,45350,0
20241212,153200,14131763100,45350,45350,45350,45350,0
20241212,153100,14131763100,45350,45350,45350,45350,0
20241212,153000,14131763100,45350,45350,45350,45350,118172
20241212,152900,8772662900,45800,45800,45800,45800,0
20241212,152800,8772662900,45800,45800,45800,45800,0
20241212,152700,8772662900,45800,45800,45800,45800,0
20241212,152600,8772662900,45800,45800,45800,45800,0
20241212,152500,8772662900,45800,45800,45800,45800,0
20241212,152400,8772662900,45800,45800,45800,45800,0
20241212,152300,8772662900,45800,45800,45800,45800,0
20241212,152200,8772662900,45800,45800,45800,45800,0
20241212,152100,8772662900,45800,45800,45800,45800,0
20241212,152000,8772662900,45800,45800,45800,45800,0
20241212,151900,8772662900,45800,45850,45900,45750,524
20241212,151800,8748637300,45850,45900,45900,45750,407
20241212,151700,8729964950,45850,45750,45850,45750,435
20241212,151600,8710033200,45600,45700,45750,45600,602
20241212,151500,8682543600,45700,45600,45700,45350,643
20241212,151400,8653263750,45600,45300,45600,45250,920
20241212,151300,8611509950,45400,45600,45600,45250,1644
20241212,151200,8536930800,45600,45500,45750,45500,1253
20241212,151100,8479852000,45700,45650,45850,45500,883
20241212,151000,8439582600,45600,45700,45800,45550,1453
20241212,150900,8373281200,45650,45950,45950,45650,688
20241212,150800,8341802150,45950,45900,46000,45750,2454
20241212,150700,8229059600,45950,45900,46000,45800,514
20241212,150600,8205462900,45800,45950,46000,45750,429
20241212,150500,8185762850,45950,46100,46100,45750,1023
20241212,150400,8138834450,45900,46100,46100,45850,650
20241212,150300,8108943100,45950,45900,46100,45900,722
20241212,150200,8075716750,46100,46100,46100,45900,313
20241212,150100,8061307600,46100,46050,46100,45900,374
20241212,150000,8044082700,46000,45950,46100,45900,664
20241212,145900,8013541650,46000,46100,46100,45850,416
20241212,145800,7994395950,45950,46100,46150,45900,639
20241212,145700,7964980550,46100,46100,46100,45850,588
20241212,145600,7937968550,46100,46000,46100,45900,480
20241212,145500,7915895300,46000,45950,46000,45900,462
20241212,145400,7894650900,46000,45900,46000,45850,390
20241212,145300,7876729500,46000,46000,46150,45850,1518
20241212,145200,7806911400,46050,46150,46200,46050,528
20241212,145100,7782543700,46050,46150,46200,46000,456
20241212,145000,7761497800,46150,46150,46150,45900,417
20241212,144900,7742296700,46150,46000,46200,45900,805
20241212,144800,7705218050,46000,46000,46050,45850,463
20241212,144700,7683927450,46000,46100,46150,46000,632
20241212,144600,7654823300,46100,46100,46100,45950,457
20241212,144500,7633765700,46100,45900,46100,45850,391
20241212,144400,7615772350,46000,46150,46200,45850,675
20241212,144300,7584676550,46150,46050,46200,46000,584
20241212,144200,7557764500,46000,46100,46200,46000,451
20241212,144100,7536974550,46100,46200,46200,45950,506
20241212,144000,7513635650,46100,46250,46300,46100,450
20241212,143900,7492845150,46150,46250,46250,46100,520
20241212,143800,7468816550,46250,46200,46250,46150,638
20241212,143700,7439322950,46200,46200,46250,45950,521
20241212,143600,7415269450,46200,46200,46250,46000,1717
20241212,143500,7335962400,46150,46150,46200,45950,1129
20241212,143400,7283921900,46150,46100,46150,45900,598
20241212,143300,7256362900,45900,46050,46150,45900,548
20241212,143200,7231103100,46000,46200,46200,46000,467
20241212,143100,7209541950,46200,46150,46200,46100,547
20241212,143000,7184295400,46150,46050,46150,46050,513
20241212,142900,7160643500,46050,46050,46100,46000,660
20241212,142800,7130242800,46050,46050,46100,46000,490
20241212,142700,7107665100,46050,46000,46050,45950,489
20241212,142600,7085172150,46000,45950,46000,45750,156
20241212,142500,7078004050,46000,45850,46000,45850,503
20241212,142400,7054919200,45750,45750,45850,45550,433
20241212,142300,7035120850,45700,45700,45800,45700,320
20241212,142200,7020485650,45700,45750,45800,45700,491
20241212,142100,6998015400,45800,45650,45800,45550,166
20241212,142000,6990422150,45600,45800,45800,45550,360
20241212,141900,6973989600,45600,45800,45800,45600,322
20241212,141800,6959284200,45800,45550,45800,45550,400
20241212,141700,6941034250,45600,45600,45800,45500,356
20241212,141600,6924782300,45650,45800,45800,45650,160
20241212,141500,6917465250,45500,45750,45850,45500,323
20241212,141400,6902679850,45750,45800,45900,45750,200
20241212,141300,6893512350,45850,45800,45900,45800,264
20241212,141200,6881409350,45850,45850,45900,45850,254
20241212,141100,6869756100,45800,45850,45900,45800,250
20241212,141000,6858296550,45800,46000,46000,45750,221
20241212,140900,6848151150,45950,45900,46000,45850,178
20241212,140800,6839975300,45900,46000,46000,45850,344
20241212,140700,6824170150,46000,46050,46050,46000,465
20241212,140600,6802769100,46050,45950,46050,45950,257
20241212,140500,6790947150,45900,45800,46000,45750,302
20241212,140400,6777075100,45950,45950,46000,45950,273
20241212,140300,6764528300,45950,45900,45950,45900,291
20241212,140200,6751162200,45900,45650,45900,45600,296
20241212,140100,6737610100,45700,45600,45750,45350,632
20241212,140000,6708819500,45600,45950,45950,45050,1234
20241212,135900,6652656350,45950,45850,45950,45700,497
20241212,135800,6629877450,45900,45950,46050,45850,344
20241212,135700,6614063150,45900,46000,46100,45900,417
20241212,135600,6594855250,46000,46100,46100,45950,273
20241212,135500,6582296200,46100,46100,46100,46000,302
20241212,135400,6568382200,46000,46050,46100,45950,459
20241212,135300,6547236800,46050,45850,46050,45850,136
20241212,135200,6540982150,45900,45900,46000,45900,276
20241212,135100,6528301600,45950,45900,45950,45700,475
20241212,135000,6506509500,45850,45950,46000,45850,220
20241212,134900,6496412550,45950,46050,46100,45950,345
20241212,134800,6480534650,46050,46050,46050,46000,283
20241212,134700,6467509600,46050,46050,46050,45950,404
20241212,134600,6448918900,46000,46000,46050,45950,289
20241212,134500,6435626250,46000,45950,46050,45950,235
20241212,134400,6424811200,45950,46100,46100,45950,676
20241212,134300,6393711200,46100,46100,46100,46100,124
20241212,134200,6387994800,46050,46100,46100,46000,216
20241212,134100,6378039650,46050,46000,46050,45950,448
20241212,134000,6357414950,45950,46000,46000,45950,310
20241212,133900,6343157250,45800,46000,46050,45800,417
20241212,133800,6323997000,46000,46000,46050,45850,259
20241212,133700,6312086850,46000,46050,46050,45800,403
20241212,133600,6293550250,46050,46000,46050,46000,159
20241212,133500,6286232950,46000,45900,46000,45850,305
20241212,133400,6272209850,45900,45950,46000,45900,372
20241212,133300,6255111200,45800,46000,46000,45800,447
20241212,133200,6234596350,45950,45950,46000,45900,414
20241212,133100,6215577400,45950,46050,46050,45950,517
20241212,133000,6191800550,46050,46100,46100,45950,307
20241212,132900,6177658900,46100,46200,46200,45900,553
20241212,132800,6152173950,46200,46150,46200,46150,884
20241212,132700,6111358700,46100,45900,46100,45900,3748
20241212,132600,5939032100,45900,45800,45900,45800,798
20241212,132500,5902448050,45800,45800,45850,45800,669
20241212,132400,5871783600,45850,45800,45850,45750,708
20241212,132300,5839354450,45750,45750,45800,45750,424
20241212,132200,5819940700,45700,45800,45800,45700,129
20241212,132100,5814037950,45800,45750,45800,45700,607
20241212,132000,5786261700,45750,45700,45750,45650,423
20241212,131900,5766917350,45700,45650,45700,45600,184
20241212,131800,5758514700,45650,45650,45700,45550,306
20241212,131700,5744559150,45700,45550,45700,45550,671
20241212,131600,5713918200,45600,45650,45650,45600,213
20241212,131500,5704198850,45650,45650,45650,45600,148
20241212,131400,5697445450,45650,45600,45650,45550,557
20241212,131300,5672047250,45550,45550,45600,45550,649
20241212,131200,5642459600,45550,45500,45550,45500,255
20241212,131100,5630845200,45500,45500,45550,45450,347
20241212,131000,5615052850,45450,45450,45500,45100,584
20241212,130900,5588595950,45500,45500,45500,45450,183
20241212,130800,5580269700,45500,45500,45550,45500,166
20241212,130700,5572712250,45500,45550,45550,45500,221
20241212,130600,5562649550,45500,45500,45550,45500,146
20241212,130500,5556006450,45550,45450,45550,45400,277
20241212,130400,5543409800,45450,45450,45450,45400,57
20241212,130300,5540821650,45450,45400,45450,45300,239
20241212,130200,5529966250,45450,45400,45450,45350,199
20241212,130100,5520931900,45400,45500,45500,45350,165
20241212,130000,5513439400,45450,45550,45550,45400,477
20241212,125900,5491746750,45550,45600,45600,45450,200
20241212,125800,5482642200,45650,45600,45700,45400,555
20241212,125700,5457331050,45650,45700,45700,45650,210
20241212,125600,5447742500,45700,45700,45700,45650,306
20241212,125500,5433763950,45700,45650,45700,45600,277
20241212,125400,5421116600,45650,45650,45650,45650,100
20241212,125300,5416551600,45600,45600,45650,45550,286
20241212,125200,5403510500,45600,45600,45650,45550,378
20241212,125100,5386266950,45600,45550,45600,45500,297
20241212,125000,5372747450,45550,45500,45550,45450,190
20241212,124900,5364101750,45500,45450,45550,45350,442
20241212,124800,5344007450,45450,45400,45450,45400,179
20241212,124700,5335873300,45450,45450,45450,45450,66
20241212,124600,5332873600,45350,45450,45450,45350,398
20241212,124500,5314792750,45450,45450,45450,45200,254
20241212,124400,5303256700,45500,45500,45500,45450,318
20241212,124300,5288794400,45500,45350,45500,45350,927
20241212,124200,5246689900,45350,45250,45350,45050,1560
20241212,124100,5176075300,45250,45200,45250,45100,370
20241212,124000,5159359900,45100,45250,45300,45100,161
20241212,123900,5152082100,45000,45300,45300,45000,248
20241212,123800,5140887600,45150,45100,45350,45100,147
20241212,123700,5134242700,45100,45250,45350,45100,658
20241212,123600,5104460700,45250,45250,45300,45250,120
20241212,123500,5099030600,45300,45200,45300,45000,132
20241212,123400,5093063800,45200,45200,45200,45150,152
20241212,123300,5086195700,45200,45050,45200,45050,141
20241212,123200,5079833600,45150,44950,45150,44850,838
20241212,123100,5042105800,44900,44950,45050,44900,240
20241212,123000,5031309300,45000,45100,45100,44850,381
20241212,122900,5014181800,45100,45050,45150,44900,324
20241212,122800,4999599100,45100,45100,45150,44950,803
20241212,122700,4963462850,45100,45200,45200,45100,302
20241212,122600,4949829250,45200,45200,45200,45100,181
20241212,122500,4941652050,45100,45200,45200,45100,269
20241212,122400,4929499250,45250,45150,45300,45150,120
20241212,122300,4924069750,45300,45200,45300,45100,304
20241212,122200,4910307650,45350,45350,45350,45300,653
20241212,122100,4880711250,45300,45300,45350,45300,213
20241212,122000,4871062000,45350,45300,45400,45300,138
20241212,121900,4864806150,45300,45400,45400,45300,389
20241212,121800,4847164050,45350,45300,45400,45300,385
20241212,121700,4829707700,45050,45300,45350,45050,241
20241212,121600,4818800700,45300,45400,45400,45250,343
20241212,121500,4803239550,45400,45150,45400,45000,611
20241212,121400,4775595000,44950,45200,45200,44950,230
20241212,121300,4765232450,45050,45150,45200,45050,120
20241212,121200,4759813900,45150,44900,45150,44900,512
20241212,121100,4736732300,44900,45150,45150,44850,188
20241212,121000,4728255850,45150,44800,45150,44750,285
20241212,120900,4715423200,45050,44800,45050,44550,527
20241212,120800,4691779850,44500,44900,44900,44500,1519
20241212,120700,4623799850,44900,44950,45100,44850,568
20241212,120600,4598261200,44950,44900,45150,44900,239
20241212,120500,4587499300,45050,44900,45050,44750,1067
20241212,120400,4539573000,44900,45100,45450,44900,1319
20241212,120300,4480201150,45200,45250,45400,45050,1007
20241212,120200,4434730400,45200,45400,45500,45200,192
20241212,120100,4426022000,45400,45300,45450,45150,695
20241212,120000,4394567800,45350,45500,45500,45200,934
20241212,115900,4352222150,45500,45650,45650,45450,122
20241212,115800,4346664400,45550,45650,45700,45500,157
20241212,115700,4339494700,45700,45750,45750,45400,788
20241212,115600,4303599750,45750,45700,45750,45700,132
20241212,115500,4297566300,45750,45550,45750,45550,165
20241212,115400,4290026350,45700,45650,45700,45600,364
20241212,115300,4273399850,45650,45700,45700,45500,409
20241212,115200,4254760350,45700,45750,45750,45600,153
20241212,115100,4247771050,45650,45700,45750,45650,163
20241212,115000,4240319200,45650,45550,45700,45450,668
20241212,114900,4209907000,45700,46050,46050,45500,689
20241212,114800,4178468950,46000,46050,46050,45900,444
20241212,114700,4158058000,46050,46050,46050,45950,194
20241212,114600,4149132700,45950,45950,46150,45900,221
20241212,114500,4138950700,45800,45600,46000,45600,909
20241212,114400,4097206400,45800,45700,45800,45500,352
20241212,114300,4081106500,45700,45650,45700,45450,475
20241212,114200,4059482100,45700,45950,45950,45700,175
20241212,114100,4051454800,45950,46050,46050,45750,560
20241212,114000,4025703750,46100,45950,46100,45700,1003
20241212,113900,3979626250,45950,46000,46000,45800,434
20241212,113800,3959696100,46000,45850,46000,45550,1100
20241212,113700,3909437750,45850,46350,46350,45850,791
20241212,113600,3872975700,46350,46300,46350,46200,741
20241212,113500,3838673800,46300,46250,46450,46200,934
20241212,113400,3795409050,46350,46000,46500,46000,3421
20241212,113300,3637218150,46100,45600,46100,45600,4681
20241212,113200,3422791000,45600,45550,45650,45500,457
20241212,113100,3401973150,45550,45500,45600,45500,778
20241212,113000,3366532650,45500,45300,45500,45300,1998
20241212,112900,3275812100,45350,45100,45400,45100,1014
20241212,112800,3229871650,45250,45150,45300,45100,618
20241212,112700,3201931900,45100,45200,45200,44900,179
20241212,112600,3193878850,45200,45200,45200,44900,1842
20241212,112500,3110830850,45200,45400,45500,45200,1152
20241212,112400,3058576100,45500,45500,45500,45350,218
20241212,112300,3048667950,45600,45500,45600,45350,237
20241212,112200,3037882050,45500,45400,45700,45300,1936
20241212,112100,2949815250,45400,45450,45450,45200,713
20241212,112000,2917489950,45450,45350,45550,45250,1484
20241212,111900,2850141450,45350,45650,45750,45250,1380
20241212,111800,2787359500,45600,45950,45950,45500,1562
20241212,111700,2715973650,45900,45000,45950,45000,5524
20241212,111600,2465324550,44950,44950,44950,44900,975
20241212,111500,2421498450,44950,44950,44950,44900,228
20241212,111400,2411250000,44950,44900,44950,44850,526
20241212,111300,2387634500,44850,44950,44950,44750,409
20241212,111200,2369265300,44950,44800,44950,44700,1371
20241212,111100,2307753700,44800,44650,44800,44650,931
20241212,111000,2266140800,44650,44850,44900,44650,2061
20241212,110900,2173788000,44800,44800,44800,44800,0
20241212,110800,2173788000,44800,44750,44800,44750,418
20241212,110700,2155065350,44750,44800,44800,44700,811
20241212,110600,2118767950,44800,44600,44800,44600,1468
20241212,110500,2053107300,44600,44450,44600,44450,845
20241212,110400,2015486350,44450,44450,44500,44400,569
20241212,110300,1990173600,44450,44400,44450,44300,1052
20241212,110200,1943493650,44400,44400,44450,44350,838
20241212,110100,1906278750,44350,44300,44350,44200,414
20241212,110000,1887931200,44300,44200,44300,44200,302
20241212,105900,1874557850,44200,44100,44200,44100,326
20241212,105800,1860156350,44150,44000,44150,44000,2235
20241212,105700,1761791750,44000,44000,44000,43950,278
20241212,105600,1749562250,44000,44000,44000,43950,240
20241212,105500,1739005950,44000,44000,44000,43950,296
20241212,105400,1725983650,44000,43800,44000,43800,2395
20241212,105300,1620878600,43800,43800,43800,43800,128
20241212,105200,1615272200,43800,43750,43800,43700,447
20241212,105100,1595696700,43750,43700,43750,43700,270
20241212,105000,1583889100,43700,43750,43750,43700,187
20241212,104900,1575711400,43750,43700,43750,43650,956
20241212,104800,1533953750,43700,43600,43700,43550,521
20241212,104700,1511230800,43600,43600,43600,43600,158
20241212,104600,1504342000,43600,43550,43600,43550,105
20241212,104500,1499764750,43550,43500,43550,43500,469
20241212,104400,1479358550,43500,43400,43500,43400,154
20241212,104300,1472669200,43450,43500,43500,43450,183
20241212,104200,1464717800,43500,43450,43500,43400,59
20241212,104100,1462152650,43500,43500,43500,43350,95
20241212,104000,1458023150,43500,43300,43500,43300,155
20241212,103900,1451290450,43300,43550,43550,43300,639
20241212,103800,1423538700,43600,43500,43600,43500,1447
20241212,103700,1360592700,43500,43500,43500,43500,115
20241212,103600,1355590200,43500,43500,43500,43500,71
20241212,103500,1352501700,43450,43450,43500,43450,191
20241212,103400,1344198950,43500,43500,43500,43450,177
20241212,103300,1336499500,43500,43450,43500,43450,380
20241212,103200,1319982350,43450,43450,43450,43450,80
20241212,103100,1316506350,43450,43400,43450,43400,168
20241212,103000,1309210800,43400,43400,43450,43350,640
20241212,102900,1281427700,43350,43400,43450,43250,402
20241212,102800,1263985150,43350,43250,43350,43250,532
20241212,102700,1240959650,43250,43250,43250,43250,123
20241212,102600,1235639900,43250,43250,43250,43200,552
20241212,102500,1211766250,43250,43250,43250,43200,114
20241212,102400,1206835800,43250,43250,43250,43200,86
20241212,102300,1203116550,43250,43200,43250,43200,185
20241212,102200,1195124150,43200,43100,43200,43100,311
20241212,102100,1181693350,43200,43250,43300,43050,266
20241212,102000,1170201100,43250,43200,43250,43200,353
20241212,101900,1154943550,43200,43000,43200,42950,1696
20241212,101800,1081936450,43000,43000,43000,42950,148
20241212,101700,1075572500,42950,42950,43000,42950,128
20241212,101600,1070070350,42950,42900,42950,42900,225
20241212,101500,1060410950,42950,42950,43000,42900,121
20241212,101400,1055216350,42950,43050,43050,42900,642
20241212,101300,1027609850,43050,42650,43050,42650,5798
20241212,101200,779227700,42650,42650,42650,42600,95
20241212,101100,775176100,42600,42500,42600,42500,53
20241212,101000,772920400,42500,42600,42600,42500,87
20241212,100900,769220000,42650,42600,42650,42500,295
20241212,100800,756666850,42550,42600,42650,42550,189
20241212,100700,748620000,42600,42600,42600,42600,131
20241212,100600,743039400,42600,42450,42600,42450,139
20241212,100500,737125700,42450,42500,42550,42400,64
20241212,100400,734406750,42500,42600,42600,42500,258
20241212,100300,723440200,42600,42550,42600,42550,301
20241212,100200,710625750,42550,42450,42600,42450,370
20241212,100100,694892900,42450,42500,42500,42450,153
20241212,100000,688392800,42500,42250,42500,42250,1339
20241212,095900,631606800,42250,42300,42300,42250,132
20241212,095800,626026700,42250,42250,42250,42250,56
20241212,095700,623660700,42250,42250,42250,42250,113
20241212,095600,618886450,42250,42200,42250,42200,47
20241212,095500,616902650,42200,42200,42200,42200,196
20241212,095400,608631450,42200,42050,42200,42050,277
20241212,095300,596970650,42050,42050,42050,41900,72
20241212,095200,593953550,42100,41900,42100,41700,499
20241212,095100,573026000,41950,42200,42200,41900,512
20241212,095000,551517450,42150,42250,42250,42150,103
20241212,094900,547170400,42250,42250,42250,42250,125
20241212,094800,541889150,42250,42250,42250,42250,149
20241212,094700,535593900,42250,42150,42250,42150,215
20241212,094600,526523200,42150,42150,42200,42150,142
20241212,094500,520532200,42150,42250,42250,42150,89
20241212,094400,516773100,42250,42250,42250,42150,280
20241212,094300,504969200,42200,42250,42250,42200,424
20241212,094200,487075950,42250,42150,42300,42150,112
20241212,094100,482344900,42300,42300,42300,42200,151
20241212,094000,475970650,42200,42350,42400,42200,470
20241212,093900,456067750,42350,42150,42400,42150,610
20241212,093800,430268050,42100,42150,42150,42100,61
20241212,093700,427697400,42150,42100,42150,42050,183
20241212,093600,419991800,42100,42300,42300,42100,212
20241212,093500,411037050,42350,42350,42350,42300,274
20241212,093400,399435150,42300,42200,42300,42200,191
20241212,093300,391365200,42050,42150,42250,42050,102
20241212,093200,387063100,42100,42200,42200,42050,247
20241212,093100,376667950,42200,42150,42200,42050,241
20241212,093000,366500500,42150,41950,42150,41950,552
20241212,092900,343270050,41950,41850,42000,41850,580
20241212,092800,318959250,41850,41800,41850,41800,54
20241212,092700,316700650,41800,41800,41850,41800,232
20241212,092600,307002550,41750,41700,41800,41700,447
20241212,092500,288343150,41700,41600,41750,41500,2130
20241212,092400,199576800,41550,41400,41550,41400,361
20241212,092300,184600900,41400,41400,41450,41300,165
20241212,092200,177779500,41400,41550,41550,41400,64
20241212,092100,175126550,41550,41350,41550,41350,184
20241212,092000,167497350,41550,41450,41550,41450,113
20241212,091900,162808050,41450,41350,41450,41350,683
20241212,091800,134511900,41350,41300,41350,41300,329
20241212,091700,120924100,41350,41200,41350,41200,217
20241212,091600,111961650,41100,41100,41100,41100,1
20241212,091500,111920550,41100,41100,41100,41100,20
20241212,091400,111098550,41050,41050,41050,41050,0
20241212,091300,111098550,41050,41050,41050,41050,0
20241212,091200,111098550,41050,41050,41050,41050,1
20241212,091100,111057500,41000,41000,41000,41000,0
20241212,091000,111057500,41000,41000,41000,41000,0
20241212,090900,111057500,41000,41050,41050,41000,20
20241212,090800,110237000,41000,41000,41000,41000,0
20241212,090700,110237000,41000,41050,41050,41000,335
20241212,090600,96501600,41000,41050,41050,41000,123
20241212,090500,91457200,41150,41300,41300,41150,33
20241212,090400,90097900,41300,41300,41300,41300,5
20241212,090300,89891400,41300,41350,41350,41300,54
20241212,090200,87660250,41350,41300,41500,41300,521
20241212,090100,66084700,41300,41300,41300,41250,257
20241212,090000,55471100,41350,40750,41400,40750,1345