KissMeData/195940/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,202900,9072854600,36600,36600,36600,36600,77029
20241212,202800,9072854600,36600,36600,36600,36600,0
20241212,202700,9072854600,36600,36600,36600,36600,0
20241212,202600,9072854600,36600,36600,36600,36600,0
20241212,202500,9072854600,36600,36600,36600,36600,0
20241212,202400,9072854600,36600,36600,36600,36600,0
20241212,202300,9072854600,36600,36600,36600,36600,0
20241212,202200,9072854600,36600,36600,36600,36600,0
20241212,202100,9072854600,36600,36600,36600,36600,0
20241212,202000,9072854600,36600,36600,36600,36600,0
20241212,201900,9072854600,36600,36600,36600,36600,0
20241212,201800,9072854600,36600,36600,36600,36600,0
20241212,201700,9072854600,36600,36600,36600,36600,0
20241212,201600,9072854600,36600,36600,36600,36600,0
20241212,201500,9072854600,36600,36600,36600,36600,0
20241212,201400,9072854600,36600,36600,36600,36600,0
20241212,201300,9072854600,36600,36600,36600,36600,0
20241212,201200,9072854600,36600,36600,36600,36600,0
20241212,201100,9072854600,36600,36600,36600,36600,0
20241212,201000,9072854600,36600,36600,36600,36600,0
20241212,200900,9072854600,36600,36600,36600,36600,0
20241212,200800,9072854600,36600,36600,36600,36600,0
20241212,200700,9072854600,36600,36600,36600,36600,0
20241212,200600,9072854600,36600,36600,36600,36600,0
20241212,200500,9072854600,36600,36600,36600,36600,0
20241212,200400,9072854600,36600,36600,36600,36600,0
20241212,200300,9072854600,36600,36600,36600,36600,0
20241212,200200,9072854600,36600,36600,36600,36600,0
20241212,200100,9072854600,36600,36600,36600,36600,0
20241212,200000,9072854600,36600,36600,36600,36600,0
20241212,195900,9072854600,36600,36600,36600,36600,77029
20241212,195800,9072854600,36600,36600,36600,36600,0
20241212,195700,9072854600,36600,36600,36600,36600,0
20241212,195600,9072854600,36600,36600,36600,36600,0
20241212,195500,9072854600,36600,36600,36600,36600,0
20241212,195400,9072854600,36600,36600,36600,36600,0
20241212,195300,9072854600,36600,36600,36600,36600,0
20241212,195200,9072854600,36600,36600,36600,36600,0
20241212,195100,9072854600,36600,36600,36600,36600,0
20241212,195000,9072854600,36600,36600,36600,36600,0
20241212,194900,9072854600,36600,36600,36600,36600,0
20241212,194800,9072854600,36600,36600,36600,36600,0
20241212,194700,9072854600,36600,36600,36600,36600,0
20241212,194600,9072854600,36600,36600,36600,36600,0
20241212,194500,9072854600,36600,36600,36600,36600,0
20241212,194400,9072854600,36600,36600,36600,36600,0
20241212,194300,9072854600,36600,36600,36600,36600,0
20241212,194200,9072854600,36600,36600,36600,36600,0
20241212,194100,9072854600,36600,36600,36600,36600,0
20241212,194000,9072854600,36600,36600,36600,36600,0
20241212,193900,9072854600,36600,36600,36600,36600,0
20241212,193800,9072854600,36600,36600,36600,36600,0
20241212,193700,9072854600,36600,36600,36600,36600,0
20241212,193600,9072854600,36600,36600,36600,36600,0
20241212,193500,9072854600,36600,36600,36600,36600,0
20241212,193400,9072854600,36600,36600,36600,36600,0
20241212,193300,9072854600,36600,36600,36600,36600,0
20241212,193200,9072854600,36600,36600,36600,36600,0
20241212,193100,9072854600,36600,36600,36600,36600,0
20241212,193000,9072854600,36600,36600,36600,36600,0
20241212,192900,9072854600,36600,36600,36600,36600,77029
20241212,192800,9072854600,36600,36600,36600,36600,0
20241212,192700,9072854600,36600,36600,36600,36600,0
20241212,192600,9072854600,36600,36600,36600,36600,0
20241212,192500,9072854600,36600,36600,36600,36600,0
20241212,192400,9072854600,36600,36600,36600,36600,0
20241212,192300,9072854600,36600,36600,36600,36600,0
20241212,192200,9072854600,36600,36600,36600,36600,0
20241212,192100,9072854600,36600,36600,36600,36600,0
20241212,192000,9072854600,36600,36600,36600,36600,0
20241212,191900,9072854600,36600,36600,36600,36600,0
20241212,191800,9072854600,36600,36600,36600,36600,0
20241212,191700,9072854600,36600,36600,36600,36600,0
20241212,191600,9072854600,36600,36600,36600,36600,0
20241212,191500,9072854600,36600,36600,36600,36600,0
20241212,191400,9072854600,36600,36600,36600,36600,0
20241212,191300,9072854600,36600,36600,36600,36600,0
20241212,191200,9072854600,36600,36600,36600,36600,0
20241212,191100,9072854600,36600,36600,36600,36600,0
20241212,191000,9072854600,36600,36600,36600,36600,0
20241212,190900,9072854600,36600,36600,36600,36600,0
20241212,190800,9072854600,36600,36600,36600,36600,0
20241212,190700,9072854600,36600,36600,36600,36600,0
20241212,190600,9072854600,36600,36600,36600,36600,0
20241212,190500,9072854600,36600,36600,36600,36600,0
20241212,190400,9072854600,36600,36600,36600,36600,0
20241212,190300,9072854600,36600,36600,36600,36600,0
20241212,190200,9072854600,36600,36600,36600,36600,0
20241212,190100,9072854600,36600,36600,36600,36600,0
20241212,190000,9072854600,36600,36600,36600,36600,0
20241212,185900,9072854600,36600,36600,36600,36600,77029
20241212,185800,9072854600,36600,36600,36600,36600,0
20241212,185700,9072854600,36600,36600,36600,36600,0
20241212,185600,9072854600,36600,36600,36600,36600,0
20241212,185500,9072854600,36600,36600,36600,36600,0
20241212,185400,9072854600,36600,36600,36600,36600,0
20241212,185300,9072854600,36600,36600,36600,36600,0
20241212,185200,9072854600,36600,36600,36600,36600,0
20241212,185100,9072854600,36600,36600,36600,36600,0
20241212,185000,9072854600,36600,36600,36600,36600,0
20241212,184900,9072854600,36600,36600,36600,36600,0
20241212,184800,9072854600,36600,36600,36600,36600,0
20241212,184700,9072854600,36600,36600,36600,36600,0
20241212,184600,9072854600,36600,36600,36600,36600,0
20241212,184500,9072854600,36600,36600,36600,36600,0
20241212,184400,9072854600,36600,36600,36600,36600,0
20241212,184300,9072854600,36600,36600,36600,36600,0
20241212,184200,9072854600,36600,36600,36600,36600,0
20241212,184100,9072854600,36600,36600,36600,36600,0
20241212,184000,9072854600,36600,36600,36600,36600,0
20241212,183900,9072854600,36600,36600,36600,36600,0
20241212,183800,9072854600,36600,36600,36600,36600,0
20241212,183700,9072854600,36600,36600,36600,36600,0
20241212,183600,9072854600,36600,36600,36600,36600,0
20241212,183500,9072854600,36600,36600,36600,36600,0
20241212,183400,9072854600,36600,36600,36600,36600,0
20241212,183300,9072854600,36600,36600,36600,36600,0
20241212,183200,9072854600,36600,36600,36600,36600,0
20241212,183100,9072854600,36600,36600,36600,36600,0
20241212,183000,9072854600,36600,36600,36600,36600,0
20241212,182900,9072854600,36600,36600,36600,36600,77029
20241212,182800,9072854600,36600,36600,36600,36600,0
20241212,182700,9072854600,36600,36600,36600,36600,0
20241212,182600,9072854600,36600,36600,36600,36600,0
20241212,182500,9072854600,36600,36600,36600,36600,0
20241212,182400,9072854600,36600,36600,36600,36600,0
20241212,182300,9072854600,36600,36600,36600,36600,0
20241212,182200,9072854600,36600,36600,36600,36600,0
20241212,182100,9072854600,36600,36600,36600,36600,0
20241212,182000,9072854600,36600,36600,36600,36600,0
20241212,181900,9072854600,36600,36600,36600,36600,0
20241212,181800,9072854600,36600,36600,36600,36600,0
20241212,181700,9072854600,36600,36600,36600,36600,0
20241212,181600,9072854600,36600,36600,36600,36600,0
20241212,181500,9072854600,36600,36600,36600,36600,0
20241212,181400,9072854600,36600,36600,36600,36600,0
20241212,181300,9072854600,36600,36600,36600,36600,0
20241212,181200,9072854600,36600,36600,36600,36600,0
20241212,181100,9072854600,36600,36600,36600,36600,0
20241212,181000,9072854600,36600,36600,36600,36600,0
20241212,180900,9072854600,36600,36600,36600,36600,0
20241212,180800,9072854600,36600,36600,36600,36600,0
20241212,180700,9072854600,36600,36600,36600,36600,0
20241212,180600,9072854600,36600,36600,36600,36600,0
20241212,180500,9072854600,36600,36600,36600,36600,0
20241212,180400,9072854600,36600,36600,36600,36600,0
20241212,180300,9072854600,36600,36600,36600,36600,0
20241212,180200,9072854600,36600,36600,36600,36600,0
20241212,180100,9072854600,36600,36600,36600,36600,0
20241212,180000,9072854600,36600,36600,36600,36600,0
20241212,175900,9072854600,36600,36600,36600,36600,77029
20241212,175800,9072854600,36600,36600,36600,36600,0
20241212,175700,9072854600,36600,36600,36600,36600,0
20241212,175600,9072854600,36600,36600,36600,36600,0
20241212,175500,9072854600,36600,36600,36600,36600,0
20241212,175400,9072854600,36600,36600,36600,36600,0
20241212,175300,9072854600,36600,36600,36600,36600,0
20241212,175200,9072854600,36600,36600,36600,36600,0
20241212,175100,9072854600,36600,36600,36600,36600,0
20241212,175000,9072854600,36600,36600,36600,36600,0
20241212,174900,9072854600,36600,36600,36600,36600,0
20241212,174800,9072854600,36600,36600,36600,36600,0
20241212,174700,9072854600,36600,36600,36600,36600,0
20241212,174600,9072854600,36600,36600,36600,36600,0
20241212,174500,9072854600,36600,36600,36600,36600,0
20241212,174400,9072854600,36600,36600,36600,36600,0
20241212,174300,9072854600,36600,36600,36600,36600,0
20241212,174200,9072854600,36600,36600,36600,36600,0
20241212,174100,9072854600,36600,36600,36600,36600,0
20241212,174000,9072854600,36600,36600,36600,36600,0
20241212,173900,9072854600,36600,36600,36600,36600,0
20241212,173800,9072854600,36600,36600,36600,36600,0
20241212,173700,9072854600,36600,36600,36600,36600,0
20241212,173600,9072854600,36600,36600,36600,36600,0
20241212,173500,9072854600,36600,36600,36600,36600,0
20241212,173400,9072854600,36600,36600,36600,36600,0
20241212,173300,9072854600,36600,36600,36600,36600,0
20241212,173200,9072854600,36600,36600,36600,36600,0
20241212,173100,9072854600,36600,36600,36600,36600,0
20241212,173000,9072854600,36600,36600,36600,36600,0
20241212,172900,9072854600,36600,36600,36600,36600,77029
20241212,172800,9072854600,36600,36600,36600,36600,0
20241212,172700,9072854600,36600,36600,36600,36600,0
20241212,172600,9072854600,36600,36600,36600,36600,0
20241212,172500,9072854600,36600,36600,36600,36600,0
20241212,172400,9072854600,36600,36600,36600,36600,0
20241212,172300,9072854600,36600,36600,36600,36600,0
20241212,172200,9072854600,36600,36600,36600,36600,0
20241212,172100,9072854600,36600,36600,36600,36600,0
20241212,172000,9072854600,36600,36600,36600,36600,0
20241212,171900,9072854600,36600,36600,36600,36600,0
20241212,171800,9072854600,36600,36600,36600,36600,0
20241212,171700,9072854600,36600,36600,36600,36600,0
20241212,171600,9072854600,36600,36600,36600,36600,0
20241212,171500,9072854600,36600,36600,36600,36600,0
20241212,171400,9072854600,36600,36600,36600,36600,0
20241212,171300,9072854600,36600,36600,36600,36600,0
20241212,171200,9072854600,36600,36600,36600,36600,0
20241212,171100,9072854600,36600,36600,36600,36600,0
20241212,171000,9072854600,36600,36600,36600,36600,0
20241212,170900,9072854600,36600,36600,36600,36600,0
20241212,170800,9072854600,36600,36600,36600,36600,0
20241212,170700,9072854600,36600,36600,36600,36600,0
20241212,170600,9072854600,36600,36600,36600,36600,0
20241212,170500,9072854600,36600,36600,36600,36600,0
20241212,170400,9072854600,36600,36600,36600,36600,0
20241212,170300,9072854600,36600,36600,36600,36600,0
20241212,170200,9072854600,36600,36600,36600,36600,0
20241212,170100,9072854600,36600,36600,36600,36600,0
20241212,170000,9072854600,36600,36600,36600,36600,0
20241212,165900,9072854600,36600,36600,36600,36600,77029
20241212,165800,9072854600,36600,36600,36600,36600,0
20241212,165700,9072854600,36600,36600,36600,36600,0
20241212,165600,9072854600,36600,36600,36600,36600,0
20241212,165500,9072854600,36600,36600,36600,36600,0
20241212,165400,9072854600,36600,36600,36600,36600,0
20241212,165300,9072854600,36600,36600,36600,36600,0
20241212,165200,9072854600,36600,36600,36600,36600,0
20241212,165100,9072854600,36600,36600,36600,36600,0
20241212,165000,9072854600,36600,36600,36600,36600,0
20241212,164900,9072854600,36600,36600,36600,36600,0
20241212,164800,9072854600,36600,36600,36600,36600,0
20241212,164700,9072854600,36600,36600,36600,36600,0
20241212,164600,9072854600,36600,36600,36600,36600,0
20241212,164500,9072854600,36600,36600,36600,36600,0
20241212,164400,9072854600,36600,36600,36600,36600,0
20241212,164300,9072854600,36600,36600,36600,36600,0
20241212,164200,9072854600,36600,36600,36600,36600,0
20241212,164100,9072854600,36600,36600,36600,36600,0
20241212,164000,9072854600,36600,36600,36600,36600,0
20241212,163900,9072854600,36600,36600,36600,36600,0
20241212,163800,9072854600,36600,36600,36600,36600,0
20241212,163700,9072854600,36600,36600,36600,36600,0
20241212,163600,9072854600,36600,36600,36600,36600,0
20241212,163500,9072854600,36600,36600,36600,36600,0
20241212,163400,9072854600,36600,36600,36600,36600,0
20241212,163300,9072854600,36600,36600,36600,36600,0
20241212,163200,9072854600,36600,36600,36600,36600,0
20241212,163100,9072854600,36600,36600,36600,36600,0
20241212,163000,9072854600,36600,36600,36600,36600,0
20241212,162900,9072854600,36600,36600,36600,36600,77029
20241212,162800,9072854600,36600,36600,36600,36600,0
20241212,162700,9072854600,36600,36600,36600,36600,0
20241212,162600,9072854600,36600,36600,36600,36600,0
20241212,162500,9072854600,36600,36600,36600,36600,0
20241212,162400,9072854600,36600,36600,36600,36600,0
20241212,162300,9072854600,36600,36600,36600,36600,0
20241212,162200,9072854600,36600,36600,36600,36600,0
20241212,162100,9072854600,36600,36600,36600,36600,0
20241212,162000,9072854600,36600,36600,36600,36600,0
20241212,161900,9072854600,36600,36600,36600,36600,0
20241212,161800,9072854600,36600,36600,36600,36600,0
20241212,161700,9072854600,36600,36600,36600,36600,0
20241212,161600,9072854600,36600,36600,36600,36600,0
20241212,161500,9072854600,36600,36600,36600,36600,0
20241212,161400,9072854600,36600,36600,36600,36600,0
20241212,161300,9072854600,36600,36600,36600,36600,0
20241212,161200,9072854600,36600,36600,36600,36600,0
20241212,161100,9072854600,36600,36600,36600,36600,0
20241212,161000,9072854600,36600,36600,36600,36600,0
20241212,160900,9072854600,36600,36600,36600,36600,0
20241212,160800,9072854600,36600,36600,36600,36600,0
20241212,160700,9072854600,36600,36600,36600,36600,0
20241212,160600,9072854600,36600,36600,36600,36600,0
20241212,160500,9072854600,36600,36600,36600,36600,0
20241212,160400,9072854600,36600,36600,36600,36600,0
20241212,160300,9072854600,36600,36600,36600,36600,0
20241212,160200,9072854600,36600,36600,36600,36600,0
20241212,160100,9072854600,36600,36600,36600,36600,0
20241212,160000,9072854600,36600,36600,36600,36600,0
20241212,155900,9072854600,36600,36600,36600,36600,77029
20241212,155800,9072854600,36600,36600,36600,36600,0
20241212,155700,9072854600,36600,36600,36600,36600,0
20241212,155600,9072854600,36600,36600,36600,36600,0
20241212,155500,9072854600,36600,36600,36600,36600,0
20241212,155400,9072854600,36600,36600,36600,36600,0
20241212,155300,9072854600,36600,36600,36600,36600,0
20241212,155200,9072854600,36600,36600,36600,36600,0
20241212,155100,9072854600,36600,36600,36600,36600,0
20241212,155000,9072854600,36600,36600,36600,36600,0
20241212,154900,9072854600,36600,36600,36600,36600,0
20241212,154800,9072854600,36600,36600,36600,36600,0
20241212,154700,9072854600,36600,36600,36600,36600,0
20241212,154600,9072854600,36600,36600,36600,36600,0
20241212,154500,9072854600,36600,36600,36600,36600,0
20241212,154400,9072854600,36600,36600,36600,36600,0
20241212,154300,9072854600,36600,36600,36600,36600,0
20241212,154200,9072854600,36600,36600,36600,36600,0
20241212,154100,9072854600,36600,36600,36600,36600,0
20241212,154000,9072854600,36600,36600,36600,36600,0
20241212,153900,9072854600,36600,36600,36600,36600,0
20241212,153800,9072854600,36600,36600,36600,36600,0
20241212,153700,9072854600,36600,36600,36600,36600,0
20241212,153600,9072854600,36600,36600,36600,36600,0
20241212,153500,9072854600,36600,36600,36600,36600,0
20241212,153400,9072854600,36600,36600,36600,36600,0
20241212,153300,9072854600,36600,36600,36600,36600,0
20241212,153200,9072854600,36600,36600,36600,36600,0
20241212,153100,9072854600,36600,36600,36600,36600,0
20241212,153000,9072854600,36600,36600,36600,36600,77029
20241212,152900,6253593200,36750,36750,36750,36750,0
20241212,152800,6253593200,36750,36750,36750,36750,0
20241212,152700,6253593200,36750,36750,36750,36750,0
20241212,152600,6253593200,36750,36750,36750,36750,0
20241212,152500,6253593200,36750,36750,36750,36750,0
20241212,152400,6253593200,36750,36750,36750,36750,0
20241212,152300,6253593200,36750,36750,36750,36750,0
20241212,152200,6253593200,36750,36750,36750,36750,0
20241212,152100,6253593200,36750,36750,36750,36750,0
20241212,152000,6253593200,36750,36750,36750,36750,0
20241212,151900,6253593200,36750,36850,36850,36700,356
20241212,151800,6240500800,36850,36700,36950,36700,981
20241212,151700,6204382350,36800,36850,36950,36750,1687
20241212,151600,6142209050,36850,36800,36900,36800,381
20241212,151500,6128168800,36850,36800,36900,36750,693
20241212,151400,6102661450,36850,36850,36900,36800,1185
20241212,151300,6058994650,36850,36950,36950,36850,1145
20241212,151200,6016743550,36950,36850,36950,36850,287
20241212,151100,6006152700,36900,36900,36950,36850,480
20241212,151000,5988434050,36850,36900,36950,36850,631
20241212,150900,5965139800,36850,36850,36950,36850,1104
20241212,150800,5924409200,36900,36900,36900,36850,778
20241212,150700,5895704050,36850,36850,36900,36850,368
20241212,150600,5882135250,36850,36900,36900,36850,400
20241212,150500,5867379150,36900,36850,36900,36800,636
20241212,150400,5843941200,36850,36800,36850,36800,386
20241212,150300,5829722100,36800,36750,36850,36750,468
20241212,150200,5812495950,36750,36750,36800,36750,311
20241212,150100,5801054100,36800,36800,36900,36750,381
20241212,150000,5787028250,36850,36900,36900,36750,201
20241212,145900,5779622450,36750,36800,36900,36750,464
20241212,145800,5762528200,36800,36800,36900,36800,778
20241212,145700,5733859750,36800,36800,36900,36800,235
20241212,145600,5725196150,36900,36800,36900,36800,392
20241212,145500,5710755900,36800,36750,36900,36750,245
20241212,145400,5701731200,36800,36800,36850,36750,425
20241212,145300,5686086950,36850,36800,36850,36750,171
20241212,145200,5679789400,36800,36850,36850,36700,291
20241212,145100,5669091150,36700,36800,36850,36700,484
20241212,145000,5651272750,36850,36900,36900,36750,230
20241212,144900,5642800400,36750,36800,36900,36750,284
20241212,144800,5632340600,36800,36850,36900,36750,236
20241212,144700,5623649850,36900,36750,36900,36750,269
20241212,144600,5613736000,36750,36800,36900,36750,319
20241212,144500,5601990100,36800,36800,36900,36750,252
20241212,144400,5592708750,36850,36850,36900,36750,708
20241212,144300,5566615900,36850,36800,36850,36750,259
20241212,144200,5557077150,36800,36800,36850,36750,231
20241212,144100,5548573200,36850,36750,36850,36750,392
20241212,144000,5534147100,36850,36850,36900,36750,320
20241212,143900,5522363150,36900,36850,36900,36750,393
20241212,143800,5507887500,36850,36850,36850,36750,205
20241212,143700,5500338800,36800,36750,36850,36750,244
20241212,143600,5491358000,36850,36700,36850,36700,382
20241212,143500,5477308150,36850,36750,36850,36700,256
20241212,143400,5467888150,36700,36800,36850,36700,236
20241212,143300,5459203850,36850,36800,36850,36700,180
20241212,143200,5452579150,36800,36750,36850,36700,353
20241212,143100,5439600000,36750,36750,36850,36700,208
20241212,143000,5431948200,36700,36700,36800,36700,245
20241212,142900,5422941400,36700,36800,36800,36700,298
20241212,142800,5411987900,36800,36750,36800,36700,421
20241212,142700,5396511050,36750,36750,36800,36750,261
20241212,142600,5386911500,36800,36750,36800,36700,569
20241212,142500,5365998300,36800,36800,36850,36750,528
20241212,142400,5346561900,36750,36800,36800,36750,216
20241212,142300,5338617150,36750,36800,36800,36750,258
20241212,142200,5329127300,36750,36750,36800,36750,421
20241212,142100,5313644750,36800,36750,36800,36750,322
20241212,142000,5301799150,36750,36750,36800,36750,285
20241212,141900,5291315550,36800,36750,36800,36750,288
20241212,141800,5280724850,36750,36750,36800,36750,278
20241212,141700,5270500250,36700,36750,36800,36700,299
20241212,141600,5259509800,36700,36750,36750,36700,343
20241212,141500,5246908250,36800,36800,36800,36700,308
20241212,141400,5235587750,36700,36750,36800,36700,411
20241212,141300,5220479450,36700,36700,36750,36700,300
20241212,141200,5209461150,36650,36750,36750,36650,269
20241212,141100,5199587750,36700,36650,36750,36650,320
20241212,141000,5187846000,36700,36700,36750,36650,236
20241212,140900,5179182600,36750,36650,36750,36650,408
20241212,140800,5164220000,36750,36650,36750,36650,299
20241212,140700,5153250850,36650,36650,36750,36600,614
20241212,140600,5130743100,36650,36700,36700,36600,716
20241212,140500,5104503450,36650,36700,36750,36600,210
20241212,140400,5096804750,36700,36700,36750,36600,300
20241212,140300,5085803500,36700,36650,36750,36600,239
20241212,140200,5077031950,36650,36600,36750,36600,229
20241212,140100,5068632750,36750,36650,36750,36600,262
20241212,140000,5059024950,36600,36650,36700,36600,198
20241212,135900,5051767100,36700,36600,36750,36600,296
20241212,135800,5040910500,36600,36600,36700,36550,174
20241212,135700,5034538000,36650,36600,36750,36600,288
20241212,135600,5023980500,36600,36600,36750,36600,156
20241212,135500,5018257750,36600,36600,36750,36600,205
20241212,135400,5010750050,36600,36700,36750,36600,331
20241212,135300,4998614000,36700,36650,36750,36600,155
20241212,135200,4992927250,36650,36650,36750,36600,193
20241212,135100,4985852250,36600,36650,36750,36600,122
20241212,135000,4981377550,36700,36650,36800,36650,217
20241212,134900,4973413350,36650,36650,36750,36600,148
20241212,134800,4967985950,36650,36600,36750,36600,195
20241212,134700,4960835850,36600,36600,36800,36600,180
20241212,134600,4954234250,36550,36600,36750,36550,331
20241212,134500,4942105800,36600,36700,36750,36550,1238
20241212,134400,4896792200,36750,36700,36750,36600,487
20241212,134300,4878931450,36700,36750,36750,36700,249
20241212,134200,4869785850,36750,36700,36800,36700,388
20241212,134100,4855531850,36700,36700,36750,36700,107
20241212,134000,4851602900,36750,36650,36750,36650,213
20241212,133900,4843786550,36650,36650,36700,36650,219
20241212,133800,4835752900,36650,36700,36750,36650,214
20241212,133700,4827899050,36700,36700,36750,36650,161
20241212,133600,4821987700,36650,36700,36750,36600,188
20241212,133500,4815091900,36750,36650,36750,36600,258
20241212,133400,4805628600,36650,36600,36750,36600,236
20241212,133300,4796969150,36650,36600,36750,36600,169
20241212,133200,4790773200,36650,36700,36750,36600,244
20241212,133100,4781825150,36650,36700,36800,36650,191
20241212,133000,4774817100,36700,36700,36800,36600,244
20241212,132900,4765862400,36700,36700,36800,36700,290
20241212,132800,4755208350,36750,36750,36800,36700,158
20241212,132700,4749402200,36700,36700,36750,36700,229
20241212,132600,4740995900,36700,36750,36750,36600,197
20241212,132500,4733770100,36750,36650,36800,36650,266
20241212,132400,4724004250,36650,36600,36800,36600,187
20241212,132300,4717139750,36600,36650,36800,36600,207
20241212,132200,4709542300,36800,36650,36800,36650,141
20241212,132100,4704365300,36650,36650,36800,36650,294
20241212,132000,4693575650,36650,36650,36800,36650,128
20241212,131900,4688875900,36800,36650,36800,36650,219
20241212,131800,4680830800,36750,36700,36750,36600,219
20241212,131700,4672801400,36600,36750,36750,36600,177
20241212,131600,4666307150,36750,36650,36750,36600,202
20241212,131500,4658896900,36700,36600,36700,36600,262
20241212,131400,4649292500,36600,36650,36750,36600,350
20241212,131300,4636450150,36750,36700,36750,36650,464
20241212,131200,4619421600,36700,36600,36700,36600,153
20241212,131100,4613810450,36600,36500,36700,36500,727
20241212,131000,4587201700,36600,36600,36600,36500,146
20241212,130900,4581863100,36600,36550,36600,36550,130
20241212,130800,4577109600,36550,36550,36600,36550,273
20241212,130700,4567128350,36600,36550,36600,36550,913
20241212,130600,4533754200,36550,36600,36600,36550,134
20241212,130500,4528853050,36550,36650,36700,36550,278
20241212,130400,4518664500,36700,36600,36700,36600,346
20241212,130300,4505989700,36600,36600,36650,36600,147
20241212,130200,4500606250,36650,36600,36700,36600,84
20241212,130100,4497528100,36600,36650,36700,36600,273
20241212,130000,4487527850,36650,36650,36700,36650,364
20241212,125900,4474183850,36650,36650,36750,36650,227
20241212,125800,4465855900,36700,36700,36750,36650,408
20241212,125700,4450881450,36700,36700,36750,36700,220
20241212,125600,4442804200,36700,36700,36850,36700,162
20241212,125500,4436852700,36700,36700,36850,36700,278
20241212,125400,4426643750,36700,36700,36750,36700,296
20241212,125300,4415772200,36700,36750,36800,36700,166
20241212,125200,4409675350,36750,36800,36850,36700,703
20241212,125100,4383833100,36700,36700,36850,36700,208
20241212,125000,4376191500,36850,36700,36850,36700,300
20241212,124900,4365161400,36750,36750,36800,36700,192
20241212,124800,4358107300,36750,36700,36800,36700,159
20241212,124700,4352269900,36800,36800,36800,36700,135
20241212,124600,4347308850,36700,36700,36800,36700,188
20241212,124500,4340395600,36650,36800,36800,36600,143
20241212,124400,4335146250,36750,36800,36800,36600,176
20241212,124300,4328690800,36600,36600,36800,36600,129
20241212,124200,4323957350,36600,36600,36750,36600,132
20241212,124100,4319117100,36600,36800,36800,36600,149
20241212,124000,4313654850,36800,36600,36800,36600,124
20241212,123900,4309106550,36650,36600,36750,36600,145
20241212,123800,4303789050,36600,36750,36800,36600,209
20241212,123700,4296124800,36600,36650,36800,36600,149
20241212,123600,4290665250,36800,36750,36800,36600,401
20241212,123500,4275962350,36600,36500,36650,36500,294
20241212,123400,4265192150,36500,36550,36750,36500,171
20241212,123300,4258939100,36700,36600,36700,36500,126
20241212,123200,4254324800,36600,36650,36650,36550,194
20241212,123100,4247223500,36500,36550,36700,36450,304
20241212,123000,4236124300,36500,36400,36600,36400,94
20241212,122900,4232693850,36400,36450,36650,36400,126
20241212,122800,4228090450,36450,36450,36650,36450,412
20241212,122700,4213061200,36450,36500,36600,36450,450
20241212,122600,4196645950,36600,36600,36600,36500,138
20241212,122500,4191602400,36500,36450,36600,36450,285
20241212,122400,4181201350,36450,36500,36700,36450,840
20241212,122300,4150531550,36500,36700,36700,36500,194
20241212,122200,4143442200,36550,36500,36650,36500,415
20241212,122100,4128283650,36500,36550,36700,36500,780
20241212,122000,4099771350,36550,36650,36650,36550,395
20241212,121900,4085325700,36700,36600,36700,36550,190
20241212,121800,4078371000,36600,36600,36700,36600,209
20241212,121700,4070714900,36600,36750,36750,36600,244
20241212,121600,4061772500,36600,36650,36800,36600,734
20241212,121500,4034890250,36650,36700,36750,36650,158
20241212,121400,4029093400,36650,36700,36750,36650,226
20241212,121300,4020802950,36650,36650,36750,36650,186
20241212,121200,4013981000,36650,36700,36750,36650,121
20241212,121100,4009541050,36700,36700,36750,36700,162
20241212,121000,4003591700,36700,36700,36750,36650,146
20241212,120900,3998231050,36700,36650,36750,36650,140
20241212,120800,3993092300,36650,36700,36750,36650,199
20241212,120700,3985787450,36700,36700,36850,36700,303
20241212,120600,3974654400,36700,36700,36850,36700,313
20241212,120500,3963156650,36700,36750,36850,36700,235
20241212,120400,3954523800,36750,36750,36850,36750,210
20241212,120300,3946801100,36750,36750,36850,36750,269
20241212,120200,3936910200,36750,36800,36900,36750,775
20241212,120100,3908397900,36800,36800,36900,36800,179
20241212,120000,3901804250,36800,36900,36900,36800,215
20241212,115900,3893885150,36800,36850,36900,36800,143
20241212,115800,3888611750,36800,36850,36900,36800,88
20241212,115700,3885366500,36800,36850,36900,36800,259
20241212,115600,3875820950,36850,36900,36950,36850,349
20241212,115500,3862951800,36900,36850,36900,36850,77
20241212,115400,3860111700,36900,36850,36900,36850,312
20241212,115300,3848608650,36850,36850,36950,36850,283
20241212,115200,3838158950,37000,36900,37000,36850,285
20241212,115100,3827634550,36850,36850,36900,36850,122
20241212,115000,3823134850,36850,36850,37050,36850,215
20241212,114900,3815198500,36850,37000,37000,36850,115
20241212,114800,3810948550,37000,36950,37000,36900,773
20241212,114700,3782416200,36950,36900,36950,36900,248
20241212,114600,3773260100,36950,36950,37050,36900,191
20241212,114500,3766198500,36900,37050,37050,36900,158
20241212,114400,3760348600,37050,36950,37050,36900,87
20241212,114300,3757127400,36900,37000,37050,36900,264
20241212,114200,3747367650,37050,36950,37050,36900,133
20241212,114100,3742447000,36900,36950,37000,36900,149
20241212,114000,3736943500,37000,37000,37000,36900,1658
20241212,113900,3675611650,36900,36950,37100,36900,807
20241212,113800,3645785750,36950,37000,37050,36950,151
20241212,113700,3640195550,36950,37000,37050,36950,836
20241212,113600,3609227450,37050,37000,37100,37000,161
20241212,113500,3603260650,37000,37050,37100,37000,163
20241212,113400,3597220100,37050,37050,37100,37000,257
20241212,113300,3587696650,37100,37000,37100,37000,212
20241212,113200,3579843850,37100,37050,37100,37000,473
20241212,113100,3562332250,37000,37050,37150,37000,103
20241212,113000,3558512450,37100,37050,37100,37000,146
20241212,112900,3553103050,37050,37050,37100,37000,165
20241212,112800,3546987900,37100,37100,37100,37000,105
20241212,112700,3543093200,37000,37000,37100,37000,633
20241212,112600,3519667600,37100,37000,37100,36950,362
20241212,112500,3506250500,37000,36950,37100,36950,256
20241212,112400,3496772900,37100,37000,37100,36950,135
20241212,112300,3491770050,36950,37000,37100,36950,141
20241212,112200,3486554300,37000,37000,37000,36950,150
20241212,112100,3481004950,37000,36950,37100,36950,103
20241212,112000,3477186350,36950,37000,37050,36950,214
20241212,111900,3469266850,37050,36950,37050,36950,130
20241212,111800,3464451800,36950,37050,37100,36950,148
20241212,111700,3458972600,36950,37000,37100,36950,115
20241212,111600,3454715200,37050,37050,37050,36950,202
20241212,111500,3447242750,36900,36900,37050,36900,158
20241212,111400,3441398050,36950,37000,37050,36950,259
20241212,111300,3431818100,37050,36950,37100,36950,159
20241212,111200,3425937650,37000,36900,37000,36900,121
20241212,111100,3421461700,36900,36950,37000,36900,177
20241212,111000,3414918900,36950,36950,37100,36900,324
20241212,110900,3402942750,36950,36950,37100,36900,171
20241212,110800,3396621950,37000,37050,37100,36950,905
20241212,110700,3363165100,37050,36950,37050,36950,127
20241212,110600,3358465850,36950,37000,37100,36950,858
20241212,110500,3326691550,37000,37000,37000,36950,134
20241212,110400,3321735150,37000,36900,37000,36900,122
20241212,110300,3317224000,36900,36850,37000,36850,181
20241212,110200,3310538150,37000,37050,37050,36850,256
20241212,110100,3301074850,37050,37050,37050,36900,100
20241212,110000,3297371400,37050,37050,37050,36850,260
20241212,105900,3287753950,37050,37050,37050,36950,262
20241212,105800,3278058900,37000,36900,37000,36900,514
20241212,105700,3259061400,36900,36950,37000,36850,492
20241212,105600,3240884300,36950,37000,37100,36950,647
20241212,105500,3216939550,37100,37050,37100,37000,422
20241212,105400,3201300900,37150,37100,37150,37050,119
20241212,105300,3196884950,37100,37050,37150,37000,888
20241212,105200,3163978700,37050,37100,37150,37050,1116
20241212,105100,3122560750,37100,37050,37100,37050,1278
20241212,105000,3075166100,37000,36950,37050,36950,134
20241212,104900,3070204550,36950,37000,37050,36950,213
20241212,104800,3062324900,37000,37000,37000,36950,501
20241212,104700,3043793050,37000,37000,37000,36950,157
20241212,104600,3037984750,36950,37000,37000,36950,178
20241212,104500,3031402650,37000,37000,37000,36950,351
20241212,104400,3018426600,36900,36900,37000,36900,255
20241212,104300,3008994700,37000,36950,37000,36900,148
20241212,104200,3003524250,37000,36900,37000,36850,209
20241212,104100,2995798250,36850,36900,36950,36850,250
20241212,104000,2986561150,36900,36850,36900,36800,153
20241212,103900,2980921200,36850,36850,36950,36800,230
20241212,103800,2972442600,36850,36900,36900,36800,173
20241212,103700,2966067300,36850,36800,36850,36800,87
20241212,103600,2962862400,36800,36850,36900,36800,140
20241212,103500,2957700250,36950,36800,36950,36800,140
20241212,103400,2952533100,36950,36850,36950,36800,662
20241212,103300,2928120050,36900,36900,36900,36850,158
20241212,103200,2922292850,36950,36850,36950,36850,672
20241212,103100,2897479000,36850,36800,36900,36800,1211
20241212,103000,2852842850,36800,36800,36800,36750,66
20241212,102900,2850415300,36800,36650,36800,36600,146
20241212,102800,2845048950,36650,36650,36700,36600,99
20241212,102700,2841420450,36650,36650,36650,36600,104
20241212,102600,2837611250,36650,36700,36700,36600,405
20241212,102500,2822771600,36650,36650,36750,36650,204
20241212,102400,2815290400,36700,36650,36750,36650,354
20241212,102300,2802295200,36700,36600,36750,36600,74
20241212,102200,2799578500,36600,36600,36750,36600,187
20241212,102100,2792725500,36700,36650,36700,36600,482
20241212,102000,2775077850,36650,36650,36800,36650,520
20241212,101900,2756014500,36800,36750,36800,36650,622
20241212,101800,2733182900,36700,36750,36750,36700,109
20241212,101700,2729179050,36750,36800,36800,36750,420
20241212,101600,2713741550,36750,36750,36800,36750,145
20241212,101500,2708410900,36800,36800,36800,36750,97
20241212,101400,2704842000,36750,36700,36800,36700,318
20241212,101300,2693158500,36700,36750,36750,36700,76
20241212,101200,2690367250,36750,36750,36800,36700,1129
20241212,101100,2648884550,36750,36750,36750,36700,179
20241212,101000,2642308900,36700,36850,37000,36700,2013
20241212,100900,2568265350,37000,36850,37000,36850,183
20241212,100800,2561516350,36850,36950,37000,36850,181
20241212,100700,2554836200,37000,36850,37000,36850,142
20241212,100600,2549594000,36850,37000,37000,36800,200
20241212,100500,2542222450,36850,36900,37000,36800,245
20241212,100400,2533187550,37050,36950,37050,36850,1425
20241212,100300,2480597750,37000,37050,37050,36950,262
20241212,100200,2470902350,37050,37000,37050,36950,204
20241212,100100,2463358350,37050,36900,37050,36900,1460
20241212,100000,2409359050,36900,36950,36950,36850,300
20241212,095900,2398286050,36900,36950,36950,36900,194
20241212,095800,2391123700,36900,36950,36950,36900,84
20241212,095700,2388021450,36950,36950,36950,36900,115
20241212,095600,2383772350,36950,36950,37000,36950,348
20241212,095500,2370897250,36900,37000,37000,36900,136
20241212,095400,2365874000,37000,37000,37000,36900,219
20241212,095300,2357786900,36900,36900,37000,36900,87
20241212,095200,2354571300,36900,36950,36950,36900,283
20241212,095100,2344127050,36950,37000,37000,36900,186
20241212,095000,2337257650,37100,37050,37100,36950,531
20241212,094900,2317616350,37000,37100,37100,37000,1128
20241212,094800,2275815100,37100,37100,37100,37050,97
20241212,094700,2272217950,37100,36950,37150,36950,922
20241212,094600,2238072350,37000,36950,37100,36950,265
20241212,094500,2228265900,36950,37000,37100,36900,516
20241212,094400,2209171100,36900,37200,37200,36850,5607
20241212,094300,2001925300,37200,37150,37200,37100,705
20241212,094200,1975756250,37150,37150,37200,37100,706
20241212,094100,1949549850,37150,37200,37200,37100,251
20241212,094000,1940229950,37200,37200,37200,37100,204
20241212,093900,1932649800,37250,37100,37250,37100,412
20241212,093800,1917349350,37150,37200,37200,37150,183
20241212,093700,1910548050,37150,37100,37200,37100,1131
20241212,093600,1868578950,37100,37150,37150,37050,1538
20241212,093500,1811517200,37150,37250,37250,37150,2135
20241212,093400,1732101900,37250,37250,37250,37250,280
20241212,093300,1721671900,37250,37300,37350,37200,913
20241212,093200,1687648350,37300,37250,37350,37250,2136
20241212,093100,1608022650,37300,37300,37300,37250,1942
20241212,093000,1535619700,37250,37250,37300,37150,2179
20241212,092900,1454508200,37200,37200,37250,37200,154
20241212,092800,1448773800,37200,37250,37250,37200,418
20241212,092700,1433218450,37250,37300,37350,37250,5176
20241212,092600,1240219400,37300,37250,37350,37200,2422
20241212,092500,1149914100,37300,37250,37300,37250,434
20241212,092400,1133737750,37250,37300,37300,37200,697
20241212,092300,1107801950,37300,37200,37350,37200,1196
20241212,092200,1063214500,37300,37200,37300,37100,3724
20241212,092100,924610100,37200,37150,37250,37100,954
20241212,092000,889196050,37150,37150,37200,37150,711
20241212,091900,862780900,37200,37200,37250,37200,787
20241212,091800,833490750,37250,37250,37300,37200,949
20241212,091700,798149250,37200,37150,37200,37150,789
20241212,091600,768802400,37150,37150,37200,37150,114
20241212,091500,764566900,37150,37150,37250,37100,254
20241212,091400,755132650,37200,37150,37200,37100,995
20241212,091300,718136900,37150,37150,37150,37100,80
20241212,091200,715166800,37050,37100,37100,37000,1211
20241212,091100,670276900,37100,37200,37200,37100,615
20241212,091000,647444550,37200,37150,37250,37150,297
20241212,090900,636391900,37150,37250,37250,37150,1066
20241212,090800,596744500,37250,37250,37250,37150,1079
20241212,090700,556586100,37250,37300,37300,37150,2312
20241212,090600,470443250,37300,37200,37350,37150,3904
20241212,090500,325105050,37100,37000,37150,37000,1722
20241212,090400,261248200,37050,36950,37050,36950,735
20241212,090300,234071050,36950,37000,37050,36950,1388
20241212,090200,182775650,37000,36950,37050,36900,1633
20241212,090100,122356400,36950,36900,37000,36900,851
20241212,090000,90900100,36900,37000,37000,36750,2459