KissMeData/251270/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,204700,10545856300,56900,56900,56900,56900,81096
20241212,204600,10545856300,56900,56900,56900,56900,0
20241212,204500,10545856300,56900,56900,56900,56900,0
20241212,204400,10545856300,56900,56900,56900,56900,0
20241212,204300,10545856300,56900,56900,56900,56900,0
20241212,204200,10545856300,56900,56900,56900,56900,0
20241212,204100,10545856300,56900,56900,56900,56900,0
20241212,204000,10545856300,56900,56900,56900,56900,0
20241212,203900,10545856300,56900,56900,56900,56900,0
20241212,203800,10545856300,56900,56900,56900,56900,0
20241212,203700,10545856300,56900,56900,56900,56900,0
20241212,203600,10545856300,56900,56900,56900,56900,0
20241212,203500,10545856300,56900,56900,56900,56900,0
20241212,203400,10545856300,56900,56900,56900,56900,0
20241212,203300,10545856300,56900,56900,56900,56900,0
20241212,203200,10545856300,56900,56900,56900,56900,0
20241212,203100,10545856300,56900,56900,56900,56900,0
20241212,203000,10545856300,56900,56900,56900,56900,0
20241212,202900,10545856300,56900,56900,56900,56900,0
20241212,202800,10545856300,56900,56900,56900,56900,0
20241212,202700,10545856300,56900,56900,56900,56900,0
20241212,202600,10545856300,56900,56900,56900,56900,0
20241212,202500,10545856300,56900,56900,56900,56900,0
20241212,202400,10545856300,56900,56900,56900,56900,0
20241212,202300,10545856300,56900,56900,56900,56900,0
20241212,202200,10545856300,56900,56900,56900,56900,0
20241212,202100,10545856300,56900,56900,56900,56900,0
20241212,202000,10545856300,56900,56900,56900,56900,0
20241212,201900,10545856300,56900,56900,56900,56900,0
20241212,201800,10545856300,56900,56900,56900,56900,0
20241212,201700,10545856300,56900,56900,56900,56900,81096
20241212,201600,10545856300,56900,56900,56900,56900,0
20241212,201500,10545856300,56900,56900,56900,56900,0
20241212,201400,10545856300,56900,56900,56900,56900,0
20241212,201300,10545856300,56900,56900,56900,56900,0
20241212,201200,10545856300,56900,56900,56900,56900,0
20241212,201100,10545856300,56900,56900,56900,56900,0
20241212,201000,10545856300,56900,56900,56900,56900,0
20241212,200900,10545856300,56900,56900,56900,56900,0
20241212,200800,10545856300,56900,56900,56900,56900,0
20241212,200700,10545856300,56900,56900,56900,56900,0
20241212,200600,10545856300,56900,56900,56900,56900,0
20241212,200500,10545856300,56900,56900,56900,56900,0
20241212,200400,10545856300,56900,56900,56900,56900,0
20241212,200300,10545856300,56900,56900,56900,56900,0
20241212,200200,10545856300,56900,56900,56900,56900,0
20241212,200100,10545856300,56900,56900,56900,56900,0
20241212,200000,10545856300,56900,56900,56900,56900,0
20241212,195900,10545856300,56900,56900,56900,56900,0
20241212,195800,10545856300,56900,56900,56900,56900,0
20241212,195700,10545856300,56900,56900,56900,56900,0
20241212,195600,10545856300,56900,56900,56900,56900,0
20241212,195500,10545856300,56900,56900,56900,56900,0
20241212,195400,10545856300,56900,56900,56900,56900,0
20241212,195300,10545856300,56900,56900,56900,56900,0
20241212,195200,10545856300,56900,56900,56900,56900,0
20241212,195100,10545856300,56900,56900,56900,56900,0
20241212,195000,10545856300,56900,56900,56900,56900,0
20241212,194900,10545856300,56900,56900,56900,56900,0
20241212,194800,10545856300,56900,56900,56900,56900,0
20241212,194700,10545856300,56900,56900,56900,56900,81096
20241212,194600,10545856300,56900,56900,56900,56900,0
20241212,194500,10545856300,56900,56900,56900,56900,0
20241212,194400,10545856300,56900,56900,56900,56900,0
20241212,194300,10545856300,56900,56900,56900,56900,0
20241212,194200,10545856300,56900,56900,56900,56900,0
20241212,194100,10545856300,56900,56900,56900,56900,0
20241212,194000,10545856300,56900,56900,56900,56900,0
20241212,193900,10545856300,56900,56900,56900,56900,0
20241212,193800,10545856300,56900,56900,56900,56900,0
20241212,193700,10545856300,56900,56900,56900,56900,0
20241212,193600,10545856300,56900,56900,56900,56900,0
20241212,193500,10545856300,56900,56900,56900,56900,0
20241212,193400,10545856300,56900,56900,56900,56900,0
20241212,193300,10545856300,56900,56900,56900,56900,0
20241212,193200,10545856300,56900,56900,56900,56900,0
20241212,193100,10545856300,56900,56900,56900,56900,0
20241212,193000,10545856300,56900,56900,56900,56900,0
20241212,192900,10545856300,56900,56900,56900,56900,0
20241212,192800,10545856300,56900,56900,56900,56900,0
20241212,192700,10545856300,56900,56900,56900,56900,0
20241212,192600,10545856300,56900,56900,56900,56900,0
20241212,192500,10545856300,56900,56900,56900,56900,0
20241212,192400,10545856300,56900,56900,56900,56900,0
20241212,192300,10545856300,56900,56900,56900,56900,0
20241212,192200,10545856300,56900,56900,56900,56900,0
20241212,192100,10545856300,56900,56900,56900,56900,0
20241212,192000,10545856300,56900,56900,56900,56900,0
20241212,191900,10545856300,56900,56900,56900,56900,0
20241212,191800,10545856300,56900,56900,56900,56900,0
20241212,191700,10545856300,56900,56900,56900,56900,81096
20241212,191600,10545856300,56900,56900,56900,56900,0
20241212,191500,10545856300,56900,56900,56900,56900,0
20241212,191400,10545856300,56900,56900,56900,56900,0
20241212,191300,10545856300,56900,56900,56900,56900,0
20241212,191200,10545856300,56900,56900,56900,56900,0
20241212,191100,10545856300,56900,56900,56900,56900,0
20241212,191000,10545856300,56900,56900,56900,56900,0
20241212,190900,10545856300,56900,56900,56900,56900,0
20241212,190800,10545856300,56900,56900,56900,56900,0
20241212,190700,10545856300,56900,56900,56900,56900,0
20241212,190600,10545856300,56900,56900,56900,56900,0
20241212,190500,10545856300,56900,56900,56900,56900,0
20241212,190400,10545856300,56900,56900,56900,56900,0
20241212,190300,10545856300,56900,56900,56900,56900,0
20241212,190200,10545856300,56900,56900,56900,56900,0
20241212,190100,10545856300,56900,56900,56900,56900,0
20241212,190000,10545856300,56900,56900,56900,56900,0
20241212,185900,10545856300,56900,56900,56900,56900,0
20241212,185800,10545856300,56900,56900,56900,56900,0
20241212,185700,10545856300,56900,56900,56900,56900,0
20241212,185600,10545856300,56900,56900,56900,56900,0
20241212,185500,10545856300,56900,56900,56900,56900,0
20241212,185400,10545856300,56900,56900,56900,56900,0
20241212,185300,10545856300,56900,56900,56900,56900,0
20241212,185200,10545856300,56900,56900,56900,56900,0
20241212,185100,10545856300,56900,56900,56900,56900,0
20241212,185000,10545856300,56900,56900,56900,56900,0
20241212,184900,10545856300,56900,56900,56900,56900,0
20241212,184800,10545856300,56900,56900,56900,56900,0
20241212,184700,10545856300,56900,56900,56900,56900,81096
20241212,184600,10545856300,56900,56900,56900,56900,0
20241212,184500,10545856300,56900,56900,56900,56900,0
20241212,184400,10545856300,56900,56900,56900,56900,0
20241212,184300,10545856300,56900,56900,56900,56900,0
20241212,184200,10545856300,56900,56900,56900,56900,0
20241212,184100,10545856300,56900,56900,56900,56900,0
20241212,184000,10545856300,56900,56900,56900,56900,0
20241212,183900,10545856300,56900,56900,56900,56900,0
20241212,183800,10545856300,56900,56900,56900,56900,0
20241212,183700,10545856300,56900,56900,56900,56900,0
20241212,183600,10545856300,56900,56900,56900,56900,0
20241212,183500,10545856300,56900,56900,56900,56900,0
20241212,183400,10545856300,56900,56900,56900,56900,0
20241212,183300,10545856300,56900,56900,56900,56900,0
20241212,183200,10545856300,56900,56900,56900,56900,0
20241212,183100,10545856300,56900,56900,56900,56900,0
20241212,183000,10545856300,56900,56900,56900,56900,0
20241212,182900,10545856300,56900,56900,56900,56900,0
20241212,182800,10545856300,56900,56900,56900,56900,0
20241212,182700,10545856300,56900,56900,56900,56900,0
20241212,182600,10545856300,56900,56900,56900,56900,0
20241212,182500,10545856300,56900,56900,56900,56900,0
20241212,182400,10545856300,56900,56900,56900,56900,0
20241212,182300,10545856300,56900,56900,56900,56900,0
20241212,182200,10545856300,56900,56900,56900,56900,0
20241212,182100,10545856300,56900,56900,56900,56900,0
20241212,182000,10545856300,56900,56900,56900,56900,0
20241212,181900,10545856300,56900,56900,56900,56900,0
20241212,181800,10545856300,56900,56900,56900,56900,0
20241212,181700,10545856300,56900,56900,56900,56900,81096
20241212,181600,10545856300,56900,56900,56900,56900,0
20241212,181500,10545856300,56900,56900,56900,56900,0
20241212,181400,10545856300,56900,56900,56900,56900,0
20241212,181300,10545856300,56900,56900,56900,56900,0
20241212,181200,10545856300,56900,56900,56900,56900,0
20241212,181100,10545856300,56900,56900,56900,56900,0
20241212,181000,10545856300,56900,56900,56900,56900,0
20241212,180900,10545856300,56900,56900,56900,56900,0
20241212,180800,10545856300,56900,56900,56900,56900,0
20241212,180700,10545856300,56900,56900,56900,56900,0
20241212,180600,10545856300,56900,56900,56900,56900,0
20241212,180500,10545856300,56900,56900,56900,56900,0
20241212,180400,10545856300,56900,56900,56900,56900,0
20241212,180300,10545856300,56900,56900,56900,56900,0
20241212,180200,10545856300,56900,56900,56900,56900,0
20241212,180100,10545856300,56900,56900,56900,56900,0
20241212,180000,10545856300,56900,56900,56900,56900,0
20241212,175900,10545856300,56900,56900,56900,56900,0
20241212,175800,10545856300,56900,56900,56900,56900,0
20241212,175700,10545856300,56900,56900,56900,56900,0
20241212,175600,10545856300,56900,56900,56900,56900,0
20241212,175500,10545856300,56900,56900,56900,56900,0
20241212,175400,10545856300,56900,56900,56900,56900,0
20241212,175300,10545856300,56900,56900,56900,56900,0
20241212,175200,10545856300,56900,56900,56900,56900,0
20241212,175100,10545856300,56900,56900,56900,56900,0
20241212,175000,10545856300,56900,56900,56900,56900,0
20241212,174900,10545856300,56900,56900,56900,56900,0
20241212,174800,10545856300,56900,56900,56900,56900,0
20241212,174700,10545856300,56900,56900,56900,56900,81096
20241212,174600,10545856300,56900,56900,56900,56900,0
20241212,174500,10545856300,56900,56900,56900,56900,0
20241212,174400,10545856300,56900,56900,56900,56900,0
20241212,174300,10545856300,56900,56900,56900,56900,0
20241212,174200,10545856300,56900,56900,56900,56900,0
20241212,174100,10545856300,56900,56900,56900,56900,0
20241212,174000,10545856300,56900,56900,56900,56900,0
20241212,173900,10545856300,56900,56900,56900,56900,0
20241212,173800,10545856300,56900,56900,56900,56900,0
20241212,173700,10545856300,56900,56900,56900,56900,0
20241212,173600,10545856300,56900,56900,56900,56900,0
20241212,173500,10545856300,56900,56900,56900,56900,0
20241212,173400,10545856300,56900,56900,56900,56900,0
20241212,173300,10545856300,56900,56900,56900,56900,0
20241212,173200,10545856300,56900,56900,56900,56900,0
20241212,173100,10545856300,56900,56900,56900,56900,0
20241212,173000,10545856300,56900,56900,56900,56900,0
20241212,172900,10545856300,56900,56900,56900,56900,0
20241212,172800,10545856300,56900,56900,56900,56900,0
20241212,172700,10545856300,56900,56900,56900,56900,0
20241212,172600,10545856300,56900,56900,56900,56900,0
20241212,172500,10545856300,56900,56900,56900,56900,0
20241212,172400,10545856300,56900,56900,56900,56900,0
20241212,172300,10545856300,56900,56900,56900,56900,0
20241212,172200,10545856300,56900,56900,56900,56900,0
20241212,172100,10545856300,56900,56900,56900,56900,0
20241212,172000,10545856300,56900,56900,56900,56900,0
20241212,171900,10545856300,56900,56900,56900,56900,0
20241212,171800,10545856300,56900,56900,56900,56900,0
20241212,171700,10545856300,56900,56900,56900,56900,81096
20241212,171600,10545856300,56900,56900,56900,56900,0
20241212,171500,10545856300,56900,56900,56900,56900,0
20241212,171400,10545856300,56900,56900,56900,56900,0
20241212,171300,10545856300,56900,56900,56900,56900,0
20241212,171200,10545856300,56900,56900,56900,56900,0
20241212,171100,10545856300,56900,56900,56900,56900,0
20241212,171000,10545856300,56900,56900,56900,56900,0
20241212,170900,10545856300,56900,56900,56900,56900,0
20241212,170800,10545856300,56900,56900,56900,56900,0
20241212,170700,10545856300,56900,56900,56900,56900,0
20241212,170600,10545856300,56900,56900,56900,56900,0
20241212,170500,10545856300,56900,56900,56900,56900,0
20241212,170400,10545856300,56900,56900,56900,56900,0
20241212,170300,10545856300,56900,56900,56900,56900,0
20241212,170200,10545856300,56900,56900,56900,56900,0
20241212,170100,10545856300,56900,56900,56900,56900,0
20241212,170000,10545856300,56900,56900,56900,56900,0
20241212,165900,10545856300,56900,56900,56900,56900,0
20241212,165800,10545856300,56900,56900,56900,56900,0
20241212,165700,10545856300,56900,56900,56900,56900,0
20241212,165600,10545856300,56900,56900,56900,56900,0
20241212,165500,10545856300,56900,56900,56900,56900,0
20241212,165400,10545856300,56900,56900,56900,56900,0
20241212,165300,10545856300,56900,56900,56900,56900,0
20241212,165200,10545856300,56900,56900,56900,56900,0
20241212,165100,10545856300,56900,56900,56900,56900,0
20241212,165000,10545856300,56900,56900,56900,56900,0
20241212,164900,10545856300,56900,56900,56900,56900,0
20241212,164800,10545856300,56900,56900,56900,56900,0
20241212,164700,10545856300,56900,56900,56900,56900,81096
20241212,164600,10545856300,56900,56900,56900,56900,0
20241212,164500,10545856300,56900,56900,56900,56900,0
20241212,164400,10545856300,56900,56900,56900,56900,0
20241212,164300,10545856300,56900,56900,56900,56900,0
20241212,164200,10545856300,56900,56900,56900,56900,0
20241212,164100,10545856300,56900,56900,56900,56900,0
20241212,164000,10545856300,56900,56900,56900,56900,0
20241212,163900,10545856300,56900,56900,56900,56900,0
20241212,163800,10545856300,56900,56900,56900,56900,0
20241212,163700,10545856300,56900,56900,56900,56900,0
20241212,163600,10545856300,56900,56900,56900,56900,0
20241212,163500,10545856300,56900,56900,56900,56900,0
20241212,163400,10545856300,56900,56900,56900,56900,0
20241212,163300,10545856300,56900,56900,56900,56900,0
20241212,163200,10545856300,56900,56900,56900,56900,0
20241212,163100,10545856300,56900,56900,56900,56900,0
20241212,163000,10545856300,56900,56900,56900,56900,0
20241212,162900,10545856300,56900,56900,56900,56900,0
20241212,162800,10545856300,56900,56900,56900,56900,0
20241212,162700,10545856300,56900,56900,56900,56900,0
20241212,162600,10545856300,56900,56900,56900,56900,0
20241212,162500,10545856300,56900,56900,56900,56900,0
20241212,162400,10545856300,56900,56900,56900,56900,0
20241212,162300,10545856300,56900,56900,56900,56900,0
20241212,162200,10545856300,56900,56900,56900,56900,0
20241212,162100,10545856300,56900,56900,56900,56900,0
20241212,162000,10545856300,56900,56900,56900,56900,0
20241212,161900,10545856300,56900,56900,56900,56900,0
20241212,161800,10545856300,56900,56900,56900,56900,0
20241212,161700,10545856300,56900,56900,56900,56900,81096
20241212,161600,10545856300,56900,56900,56900,56900,0
20241212,161500,10545856300,56900,56900,56900,56900,0
20241212,161400,10545856300,56900,56900,56900,56900,0
20241212,161300,10545856300,56900,56900,56900,56900,0
20241212,161200,10545856300,56900,56900,56900,56900,0
20241212,161100,10545856300,56900,56900,56900,56900,0
20241212,161000,10545856300,56900,56900,56900,56900,0
20241212,160900,10545856300,56900,56900,56900,56900,0
20241212,160800,10545856300,56900,56900,56900,56900,0
20241212,160700,10545856300,56900,56900,56900,56900,0
20241212,160600,10545856300,56900,56900,56900,56900,0
20241212,160500,10545856300,56900,56900,56900,56900,0
20241212,160400,10545856300,56900,56900,56900,56900,0
20241212,160300,10545856300,56900,56900,56900,56900,0
20241212,160200,10545856300,56900,56900,56900,56900,0
20241212,160100,10545856300,56900,56900,56900,56900,0
20241212,160000,10545856300,56900,56900,56900,56900,0
20241212,155900,10545856300,56900,56900,56900,56900,0
20241212,155800,10545856300,56900,56900,56900,56900,0
20241212,155700,10545856300,56900,56900,56900,56900,0
20241212,155600,10545856300,56900,56900,56900,56900,0
20241212,155500,10545856300,56900,56900,56900,56900,0
20241212,155400,10545856300,56900,56900,56900,56900,0
20241212,155300,10545856300,56900,56900,56900,56900,0
20241212,155200,10545856300,56900,56900,56900,56900,0
20241212,155100,10545856300,56900,56900,56900,56900,0
20241212,155000,10545856300,56900,56900,56900,56900,0
20241212,154900,10545856300,56900,56900,56900,56900,0
20241212,154800,10545856300,56900,56900,56900,56900,0
20241212,154700,10545856300,56900,56900,56900,56900,81096
20241212,154600,10545856300,56900,56900,56900,56900,0
20241212,154500,10545856300,56900,56900,56900,56900,0
20241212,154400,10545856300,56900,56900,56900,56900,0
20241212,154300,10545856300,56900,56900,56900,56900,0
20241212,154200,10545856300,56900,56900,56900,56900,0
20241212,154100,10545856300,56900,56900,56900,56900,0
20241212,154000,10545856300,56900,56900,56900,56900,0
20241212,153900,10545856300,56900,56900,56900,56900,0
20241212,153800,10545856300,56900,56900,56900,56900,0
20241212,153700,10545856300,56900,56900,56900,56900,0
20241212,153600,10545856300,56900,56900,56900,56900,0
20241212,153500,10545856300,56900,56900,56900,56900,0
20241212,153400,10545856300,56900,56900,56900,56900,0
20241212,153300,10545856300,56900,56900,56900,56900,0
20241212,153200,10545856300,56900,56900,56900,56900,0
20241212,153100,10545856300,56900,56900,56900,56900,0
20241212,153000,10545856300,56900,56900,56900,56900,81096
20241212,152900,5931493900,57200,57200,57200,57200,0
20241212,152800,5931493900,57200,57200,57200,57200,0
20241212,152700,5931493900,57200,57200,57200,57200,0
20241212,152600,5931493900,57200,57200,57200,57200,0
20241212,152500,5931493900,57200,57200,57200,57200,0
20241212,152400,5931493900,57200,57200,57200,57200,0
20241212,152300,5931493900,57200,57200,57200,57200,0
20241212,152200,5931493900,57200,57200,57200,57200,0
20241212,152100,5931493900,57200,57200,57200,57200,0
20241212,152000,5931493900,57200,57200,57200,57200,0
20241212,151900,5931493900,57200,57200,57200,57000,415
20241212,151800,5907779100,57100,57200,57200,57000,322
20241212,151700,5889384000,57200,57200,57200,56800,466
20241212,151600,5862775800,57100,57200,57200,57000,735
20241212,151500,5820779000,57200,57100,57200,56900,765
20241212,151400,5777158800,57100,57000,57200,56900,368
20241212,151300,5756156100,57000,56900,57200,56900,698
20241212,151200,5716324900,57000,57200,57200,57000,559
20241212,151100,5684407600,57100,57200,57200,56900,495
20241212,151000,5656182600,56900,57000,57200,56900,837
20241212,150900,5608481600,57000,57200,57200,56900,657
20241212,150800,5570966700,57200,57200,57300,57000,599
20241212,150700,5536681200,57300,57200,57300,57100,725
20241212,150600,5495217600,57100,57200,57200,57000,646
20241212,150500,5458281500,57200,56900,57200,56800,471
20241212,150400,5431450600,56900,57200,57200,56900,1310
20241212,150300,5356662300,57200,57000,57200,57000,613
20241212,150200,5321646900,57000,56900,57100,56800,2649
20241212,150100,5170726400,56900,56700,56900,56600,1603
20241212,150000,5079795500,56700,56600,56700,56600,857
20241212,145900,5031267900,56600,56600,56600,56400,101
20241212,145800,5025554800,56500,56600,56600,56500,120
20241212,145700,5018770700,56500,56600,56600,56400,170
20241212,145600,5009164200,56600,56300,56600,56200,1969
20241212,145500,4898126800,56300,56200,56300,56200,133
20241212,145400,4890642600,56200,56100,56200,56000,24
20241212,145300,4889295800,56100,56100,56200,56000,354
20241212,145200,4869463000,56100,56000,56100,56000,223
20241212,145100,4856974300,56100,56200,56300,56100,654
20241212,145000,4820242100,56300,56500,56500,56300,134
20241212,144900,4812695700,56500,56400,56500,56300,194
20241212,144800,4801758500,56400,56400,56400,56400,94
20241212,144700,4796456900,56500,56500,56500,56300,189
20241212,144600,4785797400,56500,56400,56500,56300,487
20241212,144500,4758322500,56400,56300,56400,56300,160
20241212,144400,4749300300,56300,56300,56300,56200,37
20241212,144300,4747217400,56300,56300,56300,56200,11
20241212,144200,4746598800,56300,56300,56300,56300,61
20241212,144100,4743164500,56100,56300,56400,56000,463
20241212,144000,4717119300,56300,56200,56300,56100,426
20241212,143900,4693151300,56200,56200,56200,56100,75
20241212,143800,4688936500,56200,56200,56200,56100,194
20241212,143700,4678035700,56200,56200,56200,56100,208
20241212,143600,4666346300,56200,56200,56200,56200,148
20241212,143500,4658028700,56200,56100,56200,56100,364
20241212,143400,4637591300,56100,56200,56200,56000,196
20241212,143300,4626595700,56200,56200,56200,56000,94
20241212,143200,4621318900,56100,56200,56200,56100,319
20241212,143100,4603402100,56200,56200,56200,56100,69
20241212,143000,4599524900,56200,56200,56300,56100,292
20241212,142900,4583108800,56200,56200,56200,56100,116
20241212,142800,4576589900,56200,56200,56300,56200,66
20241212,142700,4572880300,56300,56300,56300,56200,60
20241212,142600,4569502400,56300,56300,56300,56300,63
20241212,142500,4565955500,56300,56300,56300,56100,244
20241212,142400,4552230500,56200,56200,56200,56200,142
20241212,142300,4544250100,56200,56300,56300,56100,78
20241212,142200,4539867200,56300,56200,56300,56100,327
20241212,142100,4521515300,56200,56300,56300,56200,60
20241212,142000,4518137400,56300,56300,56300,56200,115
20241212,141900,4511668100,56200,56200,56400,56200,124
20241212,141800,4504694700,56200,56200,56300,56200,64
20241212,141700,4501097500,56100,56200,56300,56100,75
20241212,141600,4496883500,56200,56100,56200,56100,104
20241212,141500,4491042700,56400,56300,56400,56000,233
20241212,141400,4477949600,56200,56300,56400,56200,98
20241212,141300,4472432300,56300,56300,56400,56300,139
20241212,141200,4464601300,56200,56300,56400,56200,283
20241212,141100,4448654800,56400,56400,56500,56300,155
20241212,141000,4439913100,56400,56300,56400,56200,1188
20241212,140900,4372953800,56300,56300,56300,56000,85
20241212,140800,4368170600,56000,56300,56400,56000,360
20241212,140700,4347904000,56300,56100,56300,56100,916
20241212,140600,4296412000,56100,56100,56100,56000,372
20241212,140500,4275543800,56100,56100,56100,56000,137
20241212,140400,4267859500,56100,56100,56100,56000,183
20241212,140300,4257599300,56100,56000,56100,56000,266
20241212,140200,4242702500,56000,56000,56000,55900,132
20241212,140100,4235313700,56000,56000,56000,55800,292
20241212,140000,4218971200,56000,55900,56000,55900,228
20241212,135900,4206225800,55900,55800,56000,55700,94
20241212,135800,4200978900,55700,55900,55900,55700,223
20241212,135700,4188522600,55800,55900,56000,55800,144
20241212,135600,4180474900,55900,55800,56000,55700,364
20241212,135500,4160147500,55700,55900,55900,55700,398
20241212,135400,4137946300,55800,55900,56000,55800,323
20241212,135300,4119896600,55800,55800,56000,55800,103
20241212,135200,4114142700,55800,55800,55800,55600,192
20241212,135100,4103434500,55800,55700,55800,55700,269
20241212,135000,4088435900,55900,55800,56000,55500,956
20241212,134900,4035144900,55800,55700,55800,55600,107
20241212,134800,4029192300,55700,55600,55700,55500,437
20241212,134700,4004882300,55700,55600,55700,55500,383
20241212,134600,3983600900,55600,55500,55600,55500,113
20241212,134500,3977329100,55400,55600,55600,55400,138
20241212,134400,3969665300,55600,55500,55700,55500,140
20241212,134300,3961878000,55600,55600,55700,55600,62
20241212,134200,3958430700,55600,55600,55600,55500,102
20241212,134100,3952762600,55600,55700,55700,55500,285
20241212,134000,3936915600,55600,55500,55700,55500,171
20241212,133900,3927420500,55600,55500,55600,55500,78
20241212,133800,3923087300,55700,55600,55700,55600,203
20241212,133700,3911796900,55800,55500,55800,55500,25
20241212,133600,3910405800,55600,55700,55700,55600,172
20241212,133500,3900834600,55600,55700,55700,55600,234
20241212,133400,3887808000,55700,55700,55800,55500,206
20241212,133300,3876333900,55500,55600,55600,55500,7
20241212,133200,3875944800,55800,55700,55900,55500,629
20241212,133100,3840873500,55500,55800,55800,55500,800
20241212,133000,3796392300,55800,55800,55800,55600,23
20241212,132900,3795110300,55800,55700,55800,55600,244
20241212,132800,3781515200,55800,55900,55900,55600,346
20241212,132700,3762207600,55900,55900,55900,55700,374
20241212,132600,3741322400,55700,55800,55800,55700,214
20241212,132500,3729384300,55600,55700,55900,55600,579
20241212,132400,3697095200,55700,55700,55700,55500,136
20241212,132300,3689522600,55700,55700,55700,55700,30
20241212,132200,3687851600,55700,55800,55900,55300,817
20241212,132100,3642406200,55800,55600,55800,55600,120
20241212,132000,3635711400,55800,55700,55800,55500,367
20241212,131900,3615258700,55700,55500,55700,55400,121
20241212,131800,3608530500,55600,55600,55700,55500,153
20241212,131700,3600023100,55700,55600,55800,55400,860
20241212,131600,3552174300,55600,55400,55700,55400,412
20241212,131500,3529292500,55400,55500,55600,55400,179
20241212,131400,3519344900,55500,55500,55600,55500,145
20241212,131300,3511290200,55400,55500,55500,55400,30
20241212,131200,3509625300,55400,55500,55700,55400,233
20241212,131100,3496687000,55600,55700,55700,55500,43
20241212,131000,3494300100,55500,55500,55500,55500,70
20241212,130900,3490415100,55500,55500,55700,55500,252
20241212,130800,3476406900,55500,55600,55700,55500,92
20241212,130700,3471289900,55600,55500,55600,55500,40
20241212,130600,3469068900,55500,55600,55800,55500,188
20241212,130500,3458607200,55700,55500,55700,55500,41
20241212,130400,3456324700,55600,55800,55800,55500,200
20241212,130300,3445187700,55700,55600,55900,55600,440
20241212,130200,3420666100,55900,55800,56000,55500,330
20241212,130100,3402237800,55700,55600,55800,55500,186
20241212,130000,3391899300,55500,55600,55900,55500,507
20241212,125900,3363729300,55600,55800,55900,55500,590
20241212,125800,3330897100,55700,55700,55800,55700,243
20241212,125700,3317354300,55700,55700,55700,55700,53
20241212,125600,3314402200,55800,55800,55800,55800,54
20241212,125500,3311389000,55900,55900,56000,55800,52
20241212,125400,3308484400,55900,55800,55900,55700,64
20241212,125300,3304912400,55700,55700,55800,55700,234
20241212,125200,3291873500,55700,55700,55700,55700,21
20241212,125100,3290703800,55700,56000,56000,55700,53
20241212,125000,3287736700,55800,56100,56200,55700,527
20241212,124900,3258257200,56100,56100,56200,55800,150
20241212,124800,3249841200,56100,56100,56100,55800,195
20241212,124700,3238908900,56100,56000,56100,55800,429
20241212,124600,3214884200,56000,55800,56000,55600,454
20241212,124500,3189526700,55800,55800,55800,55700,132
20241212,124400,3182168300,55800,55800,55800,55800,53
20241212,124300,3179210900,55800,55900,55900,55700,60
20241212,124200,3175862400,55700,55900,55900,55700,31
20241212,124100,3174129700,55900,55900,55900,55700,122
20241212,124000,3167314300,55900,55700,56000,55600,236
20241212,123900,3154133100,55700,55700,55700,55600,43
20241212,123800,3151741200,55800,55800,55800,55700,600
20241212,123700,3118313100,55800,55800,55800,55800,78
20241212,123600,3113960700,56000,55800,56000,55700,227
20241212,123500,3101264400,55800,55900,55900,55800,121
20241212,123400,3094500800,55900,55900,55900,55700,311
20241212,123300,3077136300,55900,55700,55900,55700,289
20241212,123200,3060996000,55800,55800,55800,55700,211
20241212,123100,3049229300,55800,55700,55800,55700,303
20241212,123000,3032329200,55700,55700,55900,55700,250
20241212,122900,3018398200,55700,55800,55900,55700,186
20241212,122800,3008018800,56000,55900,56000,55900,40
20241212,122700,3005781700,55900,56100,56100,55800,248
20241212,122600,2991900200,55800,55900,56100,55800,141
20241212,122500,2984010100,55800,56000,56000,55800,169
20241212,122400,2974559000,56000,55900,56000,55900,136
20241212,122300,2966948000,55900,55800,56200,55800,600
20241212,122200,2933309700,55800,56100,56200,55800,727
20241212,122100,2892570600,56000,55900,56100,55900,121
20241212,122000,2885792300,55900,56000,56100,55900,195
20241212,121900,2874860100,56100,56000,56100,56000,116
20241212,121800,2868358100,56000,56000,56100,56000,90
20241212,121700,2863317900,56000,56000,56000,55900,510
20241212,121600,2834758900,55900,56000,56000,55900,367
20241212,121500,2814216100,56100,56000,56100,56000,72
20241212,121400,2810181100,56000,56100,56100,56000,271
20241212,121300,2794987400,56000,56000,56000,56000,26
20241212,121200,2793531400,56000,56100,56100,56000,192
20241212,121100,2782760900,55900,56200,56200,55900,571
20241212,121000,2750791100,56200,56300,56400,56100,341
20241212,120900,2731620900,56000,56100,56300,55900,335
20241212,120800,2712806900,56000,56000,56200,56000,292
20241212,120700,2696408900,56100,56000,56300,56000,82
20241212,120600,2691794800,56000,56300,56400,56000,228
20241212,120500,2678987800,56300,56300,56400,56200,394
20241212,120400,2656805000,56400,56400,56400,56100,814
20241212,120300,2610968500,56300,56200,56400,56100,215
20241212,120200,2598872700,56400,56300,56400,56200,511
20241212,120100,2570092700,56300,56200,56300,56200,345
20241212,120000,2550671500,56200,56200,56300,56200,403
20241212,115900,2528019900,56200,56200,56200,56100,262
20241212,115800,2513297700,56200,56200,56300,56000,1018
20241212,115700,2456105200,56200,56100,56200,55900,167
20241212,115600,2446743900,56100,56100,56100,55900,216
20241212,115500,2434627300,56100,55900,56200,55800,220
20241212,115400,2422273000,55900,56000,56200,55900,411
20241212,115300,2399233400,55900,56000,56000,55800,55
20241212,115200,2396157500,56000,55900,56100,55800,626
20241212,115100,2361142200,55900,56100,56100,55900,334
20241212,115000,2342453800,56100,55800,56200,55800,475
20241212,114900,2315858600,56100,55900,56200,55800,386
20241212,114800,2294248400,55900,56200,56400,55800,1591
20241212,114700,2205076300,56200,56200,56300,55800,685
20241212,114600,2166650000,56200,55800,56200,55800,425
20241212,114500,2142856900,55900,56200,56200,55800,537
20241212,114400,2112836000,55800,55800,56200,55800,234
20241212,114300,2099708900,55900,56100,56200,55800,420
20241212,114200,2076180700,55800,55800,56200,55800,111
20241212,114100,2069977500,56100,55700,56100,55700,279
20241212,114000,2054377300,56000,55900,56000,55800,600
20241212,113900,2020873300,55900,55900,56200,55800,637
20241212,113800,1985254600,56200,56000,56200,56000,160
20241212,113700,1976282600,56000,56200,56200,55900,229
20241212,113600,1963431600,55800,55800,56300,55800,213
20241212,113500,1951473000,56200,56100,56300,55900,532
20241212,113400,1921580200,56100,56000,56200,56000,158
20241212,113300,1912713200,56000,56100,56200,55800,675
20241212,113200,1874850600,55700,56100,56200,55700,509
20241212,113100,1846316900,56100,55800,56100,55800,519
20241212,113000,1817251500,55900,56000,56000,55600,543
20241212,112900,1786933600,56000,55900,56000,55700,130
20241212,112800,1779683800,55900,55900,56000,55600,675
20241212,112700,1741958600,55900,55800,55900,55700,152
20241212,112600,1733479200,55800,55900,55900,55700,438
20241212,112500,1709027400,55900,55700,56000,55700,195
20241212,112400,1698137600,55700,55900,55900,55700,81
20241212,112300,1693618700,55900,55400,55900,55400,41
20241212,112200,1691330300,55600,55800,56000,55500,363
20241212,112100,1671086400,55600,55800,55800,55600,411
20241212,112000,1648186700,55800,55800,55800,55700,115
20241212,111900,1641773200,55800,55700,55800,55700,311
20241212,111800,1624437500,55800,55800,55800,55700,224
20241212,111700,1611941000,55800,55800,56000,55500,772
20241212,111600,1568825700,55700,55600,55900,55600,132
20241212,111500,1561462900,55800,55700,56000,55500,504
20241212,111400,1533353000,55700,55700,55800,55700,393
20241212,111300,1511457200,55600,55700,55700,55500,244
20241212,111200,1497883700,55700,55600,55800,55500,292
20241212,111100,1481626400,55500,55500,55600,55500,267
20241212,111000,1466796300,55500,55500,55500,55500,0
20241212,110900,1466796300,55500,55500,55500,55500,22
20241212,110800,1465575300,55500,55600,55700,55500,132
20241212,110700,1458240000,55500,55600,55600,55500,3
20241212,110600,1458073300,55600,55600,55700,55600,333
20241212,110500,1439554500,55700,55800,55800,55700,167
20241212,110400,1430247300,55700,55700,55700,55700,24
20241212,110300,1428910500,55700,55900,55900,55700,3
20241212,110200,1428743200,55900,55700,56000,55700,97
20241212,110100,1423324700,56000,55700,56000,55700,375
20241212,110000,1402402700,55900,55700,55900,55600,143
20241212,105900,1394429100,55700,55800,56000,55600,382
20241212,105800,1373127600,55800,55600,56000,55600,307
20241212,105700,1356004800,55900,55700,55900,55700,585
20241212,105600,1323413300,55700,55800,55900,55700,105
20241212,105500,1317548600,55800,55900,55900,55700,166
20241212,105400,1308287700,55900,55900,55900,55800,44
20241212,105300,1305829100,56000,56000,56000,55800,5
20241212,105200,1305549300,55800,55900,56000,55800,469
20241212,105100,1279309400,55900,55800,56000,55700,531
20241212,105000,1249649800,55900,55900,55900,55700,87
20241212,104900,1244791500,55700,55900,56000,55700,196
20241212,104800,1233835000,55900,56000,56000,55700,161
20241212,104700,1224832900,55900,55700,55900,55700,262
20241212,104600,1210188100,55900,55800,55900,55600,58
20241212,104500,1206955800,55700,55600,55900,55600,115
20241212,104400,1200540400,55700,55700,55900,55700,28
20241212,104300,1198980600,55900,55800,55900,55700,119
20241212,104200,1192342700,55700,55800,55800,55600,46
20241212,104100,1189780500,55800,55700,55800,55600,24
20241212,104000,1188445600,55700,55700,55700,55600,56
20241212,103900,1185326600,55800,55600,55800,55600,83
20241212,103800,1180705800,55700,55700,55700,55600,11
20241212,103700,1180093700,55700,55700,55700,55700,7
20241212,103600,1179703800,55600,55700,55700,55600,118
20241212,103500,1173134400,55800,55900,55900,55500,6
20241212,103400,1172799900,55500,55500,55800,55500,311
20241212,103300,1155501000,55800,55500,55800,55500,88
20241212,103200,1150616400,55500,55500,55600,55500,375
20241212,103100,1129801600,55600,55900,55900,55600,87
20241212,103000,1124963500,55900,55600,55900,55600,62
20241212,102900,1121513300,55500,55900,55900,55500,34
20241212,102800,1119622700,55900,55900,55900,55600,14
20241212,102700,1118843100,55900,55700,55900,55500,121
20241212,102600,1112104600,55600,55600,55800,55600,154
20241212,102500,1103534300,55600,55700,55700,55600,72
20241212,102400,1099530400,55700,55700,55700,55700,53
20241212,102300,1096578300,55700,55700,55800,55700,147
20241212,102200,1088381500,55500,55600,55800,55500,376
20241212,102100,1067434500,55600,55600,55600,55600,12
20241212,102000,1066767300,55500,55600,55700,55500,875
20241212,101900,1018111300,55600,55600,55700,55600,10
20241212,101800,1017554500,55600,55600,55700,55600,30
20241212,101700,1015885800,55700,55800,55800,55700,130
20241212,101600,1008638100,55800,55800,55800,55700,114
20241212,101500,1002277400,55700,55800,55800,55700,67
20241212,101400,998545300,55700,55800,55800,55700,21
20241212,101300,997374500,55700,55800,55800,55700,24
20241212,101200,996037500,55800,55800,55800,55800,8
20241212,101100,995591100,55800,55800,55900,55700,72
20241212,101000,991579400,55800,55700,55900,55700,173
20241212,100900,981934300,55800,55800,55800,55700,229
20241212,100800,969159400,55700,55700,55800,55700,28
20241212,100700,967599600,55800,55800,55800,55800,65
20241212,100600,963972600,55800,55800,55800,55700,55
20241212,100500,960906100,55800,55800,55800,55800,24
20241212,100400,959566900,55800,55800,56000,55700,333
20241212,100300,940991100,55800,56000,56100,55800,178
20241212,100200,931045300,56000,55800,56000,55800,25
20241212,100100,929649900,55900,55900,56000,55800,175
20241212,100000,919858000,56000,55900,56000,55700,123
20241212,095900,912981100,55800,55900,55900,55800,52
20241212,095800,910079000,55800,56000,56000,55800,16
20241212,095700,909185100,56000,55900,56000,55800,132
20241212,095600,901805900,55900,55900,56000,55900,344
20241212,095500,882571100,55800,55800,55800,55800,48
20241212,095400,879892700,55800,55700,55800,55700,59
20241212,095300,876601600,55700,55800,55800,55700,7
20241212,095200,876211100,55800,55700,55800,55700,157
20241212,095100,867455700,55900,55900,55900,55800,507
20241212,095000,839138200,56100,56000,56100,56000,88
20241212,094900,834210000,56100,56000,56100,56000,36
20241212,094800,832193500,56000,56000,56100,56000,56
20241212,094700,829057000,56000,56000,56000,56000,230
20241212,094600,816177000,56000,56000,56000,56000,28
20241212,094500,814609000,56000,56000,56000,56000,1
20241212,094400,814553000,56000,56100,56100,56000,268
20241212,094300,799523300,56100,56100,56100,56100,49
20241212,094200,796774400,56000,55900,56000,55900,149
20241212,094100,788430500,56000,56000,56000,56000,157
20241212,094000,779638500,56000,56000,56000,55900,46
20241212,093900,777062700,56000,56000,56000,55900,182
20241212,093800,766870800,56000,56000,56000,55900,74
20241212,093700,762733600,56000,55900,56000,55800,49
20241212,093600,759990700,55900,55900,55900,55900,0
20241212,093500,759990700,55900,55900,55900,55900,10
20241212,093400,759431700,56000,56000,56000,56000,2
20241212,093300,759319700,55900,56000,56000,55900,202
20241212,093200,748022400,56000,56200,56200,56000,555
20241212,093100,716922900,56200,56300,56300,56200,5
20241212,093000,716641600,56200,56300,56300,56200,730
20241212,092900,675613000,56200,56200,56200,56200,227
20241212,092800,662855600,56300,56300,56300,56300,115
20241212,092700,656381100,56400,56400,56500,56300,167
20241212,092600,646962400,56400,56500,56500,56400,105
20241212,092500,641039500,56500,56400,56500,56400,535
20241212,092400,610831000,56500,56500,56500,56400,162
20241212,092300,601678700,56400,56300,56400,56300,507
20241212,092200,573101900,56300,56300,56300,56100,145
20241212,092100,564942900,56200,56300,56400,56200,210
20241212,092000,553125400,56300,56100,56300,56100,215
20241212,091900,541040400,56200,56300,56300,56100,298
20241212,091800,524293900,56200,56300,56300,56200,281
20241212,091700,508474200,56300,56100,56300,56100,594
20241212,091600,475110100,56100,56000,56100,55800,1036
20241212,091500,417088400,56000,56000,56000,55900,1170
20241212,091400,351614900,56000,55700,56000,55600,948
20241212,091300,298655600,55700,55800,55800,55700,336
20241212,091200,279940300,55700,55700,55800,55700,963
20241212,091100,226269300,55700,55600,55700,55600,133
20241212,091000,218871500,55600,55400,55600,55400,707
20241212,090900,179593000,55400,55500,55500,55400,23
20241212,090800,178317600,55400,55300,55400,55300,228
20241212,090700,165708600,55400,55400,55400,55200,151
20241212,090600,157351000,55500,55300,55500,55300,80
20241212,090500,152926000,55300,55400,55400,55300,168
20241212,090400,143634200,55500,55500,55500,55500,170
20241212,090300,134199200,55400,55400,55400,55300,260
20241212,090200,119803600,55600,55600,55600,55400,107
20241212,090100,113862800,55500,55400,55700,55400,1228
20241212,090000,45559400,55500,55500,55500,55400,821