KissMeData/263750/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,205100,18642101150,35100,35100,35100,35100,127763
20241212,205000,18642101150,35100,35100,35100,35100,0
20241212,204900,18642101150,35100,35100,35100,35100,0
20241212,204800,18642101150,35100,35100,35100,35100,0
20241212,204700,18642101150,35100,35100,35100,35100,0
20241212,204600,18642101150,35100,35100,35100,35100,0
20241212,204500,18642101150,35100,35100,35100,35100,0
20241212,204400,18642101150,35100,35100,35100,35100,0
20241212,204300,18642101150,35100,35100,35100,35100,0
20241212,204200,18642101150,35100,35100,35100,35100,0
20241212,204100,18642101150,35100,35100,35100,35100,0
20241212,204000,18642101150,35100,35100,35100,35100,0
20241212,203900,18642101150,35100,35100,35100,35100,0
20241212,203800,18642101150,35100,35100,35100,35100,0
20241212,203700,18642101150,35100,35100,35100,35100,0
20241212,203600,18642101150,35100,35100,35100,35100,0
20241212,203500,18642101150,35100,35100,35100,35100,0
20241212,203400,18642101150,35100,35100,35100,35100,0
20241212,203300,18642101150,35100,35100,35100,35100,0
20241212,203200,18642101150,35100,35100,35100,35100,0
20241212,203100,18642101150,35100,35100,35100,35100,0
20241212,203000,18642101150,35100,35100,35100,35100,0
20241212,202900,18642101150,35100,35100,35100,35100,0
20241212,202800,18642101150,35100,35100,35100,35100,0
20241212,202700,18642101150,35100,35100,35100,35100,0
20241212,202600,18642101150,35100,35100,35100,35100,0
20241212,202500,18642101150,35100,35100,35100,35100,0
20241212,202400,18642101150,35100,35100,35100,35100,0
20241212,202300,18642101150,35100,35100,35100,35100,0
20241212,202200,18642101150,35100,35100,35100,35100,0
20241212,202100,18642101150,35100,35100,35100,35100,127763
20241212,202000,18642101150,35100,35100,35100,35100,0
20241212,201900,18642101150,35100,35100,35100,35100,0
20241212,201800,18642101150,35100,35100,35100,35100,0
20241212,201700,18642101150,35100,35100,35100,35100,0
20241212,201600,18642101150,35100,35100,35100,35100,0
20241212,201500,18642101150,35100,35100,35100,35100,0
20241212,201400,18642101150,35100,35100,35100,35100,0
20241212,201300,18642101150,35100,35100,35100,35100,0
20241212,201200,18642101150,35100,35100,35100,35100,0
20241212,201100,18642101150,35100,35100,35100,35100,0
20241212,201000,18642101150,35100,35100,35100,35100,0
20241212,200900,18642101150,35100,35100,35100,35100,0
20241212,200800,18642101150,35100,35100,35100,35100,0
20241212,200700,18642101150,35100,35100,35100,35100,0
20241212,200600,18642101150,35100,35100,35100,35100,0
20241212,200500,18642101150,35100,35100,35100,35100,0
20241212,200400,18642101150,35100,35100,35100,35100,0
20241212,200300,18642101150,35100,35100,35100,35100,0
20241212,200200,18642101150,35100,35100,35100,35100,0
20241212,200100,18642101150,35100,35100,35100,35100,0
20241212,200000,18642101150,35100,35100,35100,35100,0
20241212,195900,18642101150,35100,35100,35100,35100,0
20241212,195800,18642101150,35100,35100,35100,35100,0
20241212,195700,18642101150,35100,35100,35100,35100,0
20241212,195600,18642101150,35100,35100,35100,35100,0
20241212,195500,18642101150,35100,35100,35100,35100,0
20241212,195400,18642101150,35100,35100,35100,35100,0
20241212,195300,18642101150,35100,35100,35100,35100,0
20241212,195200,18642101150,35100,35100,35100,35100,0
20241212,195100,18642101150,35100,35100,35100,35100,127763
20241212,195000,18642101150,35100,35100,35100,35100,0
20241212,194900,18642101150,35100,35100,35100,35100,0
20241212,194800,18642101150,35100,35100,35100,35100,0
20241212,194700,18642101150,35100,35100,35100,35100,0
20241212,194600,18642101150,35100,35100,35100,35100,0
20241212,194500,18642101150,35100,35100,35100,35100,0
20241212,194400,18642101150,35100,35100,35100,35100,0
20241212,194300,18642101150,35100,35100,35100,35100,0
20241212,194200,18642101150,35100,35100,35100,35100,0
20241212,194100,18642101150,35100,35100,35100,35100,0
20241212,194000,18642101150,35100,35100,35100,35100,0
20241212,193900,18642101150,35100,35100,35100,35100,0
20241212,193800,18642101150,35100,35100,35100,35100,0
20241212,193700,18642101150,35100,35100,35100,35100,0
20241212,193600,18642101150,35100,35100,35100,35100,0
20241212,193500,18642101150,35100,35100,35100,35100,0
20241212,193400,18642101150,35100,35100,35100,35100,0
20241212,193300,18642101150,35100,35100,35100,35100,0
20241212,193200,18642101150,35100,35100,35100,35100,0
20241212,193100,18642101150,35100,35100,35100,35100,0
20241212,193000,18642101150,35100,35100,35100,35100,0
20241212,192900,18642101150,35100,35100,35100,35100,0
20241212,192800,18642101150,35100,35100,35100,35100,0
20241212,192700,18642101150,35100,35100,35100,35100,0
20241212,192600,18642101150,35100,35100,35100,35100,0
20241212,192500,18642101150,35100,35100,35100,35100,0
20241212,192400,18642101150,35100,35100,35100,35100,0
20241212,192300,18642101150,35100,35100,35100,35100,0
20241212,192200,18642101150,35100,35100,35100,35100,0
20241212,192100,18642101150,35100,35100,35100,35100,127763
20241212,192000,18642101150,35100,35100,35100,35100,0
20241212,191900,18642101150,35100,35100,35100,35100,0
20241212,191800,18642101150,35100,35100,35100,35100,0
20241212,191700,18642101150,35100,35100,35100,35100,0
20241212,191600,18642101150,35100,35100,35100,35100,0
20241212,191500,18642101150,35100,35100,35100,35100,0
20241212,191400,18642101150,35100,35100,35100,35100,0
20241212,191300,18642101150,35100,35100,35100,35100,0
20241212,191200,18642101150,35100,35100,35100,35100,0
20241212,191100,18642101150,35100,35100,35100,35100,0
20241212,191000,18642101150,35100,35100,35100,35100,0
20241212,190900,18642101150,35100,35100,35100,35100,0
20241212,190800,18642101150,35100,35100,35100,35100,0
20241212,190700,18642101150,35100,35100,35100,35100,0
20241212,190600,18642101150,35100,35100,35100,35100,0
20241212,190500,18642101150,35100,35100,35100,35100,0
20241212,190400,18642101150,35100,35100,35100,35100,0
20241212,190300,18642101150,35100,35100,35100,35100,0
20241212,190200,18642101150,35100,35100,35100,35100,0
20241212,190100,18642101150,35100,35100,35100,35100,0
20241212,190000,18642101150,35100,35100,35100,35100,0
20241212,185900,18642101150,35100,35100,35100,35100,0
20241212,185800,18642101150,35100,35100,35100,35100,0
20241212,185700,18642101150,35100,35100,35100,35100,0
20241212,185600,18642101150,35100,35100,35100,35100,0
20241212,185500,18642101150,35100,35100,35100,35100,0
20241212,185400,18642101150,35100,35100,35100,35100,0
20241212,185300,18642101150,35100,35100,35100,35100,0
20241212,185200,18642101150,35100,35100,35100,35100,0
20241212,185100,18642101150,35100,35100,35100,35100,127763
20241212,185000,18642101150,35100,35100,35100,35100,0
20241212,184900,18642101150,35100,35100,35100,35100,0
20241212,184800,18642101150,35100,35100,35100,35100,0
20241212,184700,18642101150,35100,35100,35100,35100,0
20241212,184600,18642101150,35100,35100,35100,35100,0
20241212,184500,18642101150,35100,35100,35100,35100,0
20241212,184400,18642101150,35100,35100,35100,35100,0
20241212,184300,18642101150,35100,35100,35100,35100,0
20241212,184200,18642101150,35100,35100,35100,35100,0
20241212,184100,18642101150,35100,35100,35100,35100,0
20241212,184000,18642101150,35100,35100,35100,35100,0
20241212,183900,18642101150,35100,35100,35100,35100,0
20241212,183800,18642101150,35100,35100,35100,35100,0
20241212,183700,18642101150,35100,35100,35100,35100,0
20241212,183600,18642101150,35100,35100,35100,35100,0
20241212,183500,18642101150,35100,35100,35100,35100,0
20241212,183400,18642101150,35100,35100,35100,35100,0
20241212,183300,18642101150,35100,35100,35100,35100,0
20241212,183200,18642101150,35100,35100,35100,35100,0
20241212,183100,18642101150,35100,35100,35100,35100,0
20241212,183000,18642101150,35100,35100,35100,35100,0
20241212,182900,18642101150,35100,35100,35100,35100,0
20241212,182800,18642101150,35100,35100,35100,35100,0
20241212,182700,18642101150,35100,35100,35100,35100,0
20241212,182600,18642101150,35100,35100,35100,35100,0
20241212,182500,18642101150,35100,35100,35100,35100,0
20241212,182400,18642101150,35100,35100,35100,35100,0
20241212,182300,18642101150,35100,35100,35100,35100,0
20241212,182200,18642101150,35100,35100,35100,35100,0
20241212,182100,18642101150,35100,35100,35100,35100,127763
20241212,182000,18642101150,35100,35100,35100,35100,0
20241212,181900,18642101150,35100,35100,35100,35100,0
20241212,181800,18642101150,35100,35100,35100,35100,0
20241212,181700,18642101150,35100,35100,35100,35100,0
20241212,181600,18642101150,35100,35100,35100,35100,0
20241212,181500,18642101150,35100,35100,35100,35100,0
20241212,181400,18642101150,35100,35100,35100,35100,0
20241212,181300,18642101150,35100,35100,35100,35100,0
20241212,181200,18642101150,35100,35100,35100,35100,0
20241212,181100,18642101150,35100,35100,35100,35100,0
20241212,181000,18642101150,35100,35100,35100,35100,0
20241212,180900,18642101150,35100,35100,35100,35100,0
20241212,180800,18642101150,35100,35100,35100,35100,0
20241212,180700,18642101150,35100,35100,35100,35100,0
20241212,180600,18642101150,35100,35100,35100,35100,0
20241212,180500,18642101150,35100,35100,35100,35100,0
20241212,180400,18642101150,35100,35100,35100,35100,0
20241212,180300,18642101150,35100,35100,35100,35100,0
20241212,180200,18642101150,35100,35100,35100,35100,0
20241212,180100,18642101150,35100,35100,35100,35100,0
20241212,180000,18642101150,35100,35100,35100,35100,0
20241212,175900,18642101150,35100,35100,35100,35100,0
20241212,175800,18642101150,35100,35100,35100,35100,0
20241212,175700,18642101150,35100,35100,35100,35100,0
20241212,175600,18642101150,35100,35100,35100,35100,0
20241212,175500,18642101150,35100,35100,35100,35100,0
20241212,175400,18642101150,35100,35100,35100,35100,0
20241212,175300,18642101150,35100,35100,35100,35100,0
20241212,175200,18642101150,35100,35100,35100,35100,0
20241212,175100,18642101150,35100,35100,35100,35100,127763
20241212,175000,18642101150,35100,35100,35100,35100,0
20241212,174900,18642101150,35100,35100,35100,35100,0
20241212,174800,18642101150,35100,35100,35100,35100,0
20241212,174700,18642101150,35100,35100,35100,35100,0
20241212,174600,18642101150,35100,35100,35100,35100,0
20241212,174500,18642101150,35100,35100,35100,35100,0
20241212,174400,18642101150,35100,35100,35100,35100,0
20241212,174300,18642101150,35100,35100,35100,35100,0
20241212,174200,18642101150,35100,35100,35100,35100,0
20241212,174100,18642101150,35100,35100,35100,35100,0
20241212,174000,18642101150,35100,35100,35100,35100,0
20241212,173900,18642101150,35100,35100,35100,35100,0
20241212,173800,18642101150,35100,35100,35100,35100,0
20241212,173700,18642101150,35100,35100,35100,35100,0
20241212,173600,18642101150,35100,35100,35100,35100,0
20241212,173500,18642101150,35100,35100,35100,35100,0
20241212,173400,18642101150,35100,35100,35100,35100,0
20241212,173300,18642101150,35100,35100,35100,35100,0
20241212,173200,18642101150,35100,35100,35100,35100,0
20241212,173100,18642101150,35100,35100,35100,35100,0
20241212,173000,18642101150,35100,35100,35100,35100,0
20241212,172900,18642101150,35100,35100,35100,35100,0
20241212,172800,18642101150,35100,35100,35100,35100,0
20241212,172700,18642101150,35100,35100,35100,35100,0
20241212,172600,18642101150,35100,35100,35100,35100,0
20241212,172500,18642101150,35100,35100,35100,35100,0
20241212,172400,18642101150,35100,35100,35100,35100,0
20241212,172300,18642101150,35100,35100,35100,35100,0
20241212,172200,18642101150,35100,35100,35100,35100,0
20241212,172100,18642101150,35100,35100,35100,35100,127763
20241212,172000,18642101150,35100,35100,35100,35100,0
20241212,171900,18642101150,35100,35100,35100,35100,0
20241212,171800,18642101150,35100,35100,35100,35100,0
20241212,171700,18642101150,35100,35100,35100,35100,0
20241212,171600,18642101150,35100,35100,35100,35100,0
20241212,171500,18642101150,35100,35100,35100,35100,0
20241212,171400,18642101150,35100,35100,35100,35100,0
20241212,171300,18642101150,35100,35100,35100,35100,0
20241212,171200,18642101150,35100,35100,35100,35100,0
20241212,171100,18642101150,35100,35100,35100,35100,0
20241212,171000,18642101150,35100,35100,35100,35100,0
20241212,170900,18642101150,35100,35100,35100,35100,0
20241212,170800,18642101150,35100,35100,35100,35100,0
20241212,170700,18642101150,35100,35100,35100,35100,0
20241212,170600,18642101150,35100,35100,35100,35100,0
20241212,170500,18642101150,35100,35100,35100,35100,0
20241212,170400,18642101150,35100,35100,35100,35100,0
20241212,170300,18642101150,35100,35100,35100,35100,0
20241212,170200,18642101150,35100,35100,35100,35100,0
20241212,170100,18642101150,35100,35100,35100,35100,0
20241212,170000,18642101150,35100,35100,35100,35100,0
20241212,165900,18642101150,35100,35100,35100,35100,0
20241212,165800,18642101150,35100,35100,35100,35100,0
20241212,165700,18642101150,35100,35100,35100,35100,0
20241212,165600,18642101150,35100,35100,35100,35100,0
20241212,165500,18642101150,35100,35100,35100,35100,0
20241212,165400,18642101150,35100,35100,35100,35100,0
20241212,165300,18642101150,35100,35100,35100,35100,0
20241212,165200,18642101150,35100,35100,35100,35100,0
20241212,165100,18642101150,35100,35100,35100,35100,127763
20241212,165000,18642101150,35100,35100,35100,35100,0
20241212,164900,18642101150,35100,35100,35100,35100,0
20241212,164800,18642101150,35100,35100,35100,35100,0
20241212,164700,18642101150,35100,35100,35100,35100,0
20241212,164600,18642101150,35100,35100,35100,35100,0
20241212,164500,18642101150,35100,35100,35100,35100,0
20241212,164400,18642101150,35100,35100,35100,35100,0
20241212,164300,18642101150,35100,35100,35100,35100,0
20241212,164200,18642101150,35100,35100,35100,35100,0
20241212,164100,18642101150,35100,35100,35100,35100,0
20241212,164000,18642101150,35100,35100,35100,35100,0
20241212,163900,18642101150,35100,35100,35100,35100,0
20241212,163800,18642101150,35100,35100,35100,35100,0
20241212,163700,18642101150,35100,35100,35100,35100,0
20241212,163600,18642101150,35100,35100,35100,35100,0
20241212,163500,18642101150,35100,35100,35100,35100,0
20241212,163400,18642101150,35100,35100,35100,35100,0
20241212,163300,18642101150,35100,35100,35100,35100,0
20241212,163200,18642101150,35100,35100,35100,35100,0
20241212,163100,18642101150,35100,35100,35100,35100,0
20241212,163000,18642101150,35100,35100,35100,35100,0
20241212,162900,18642101150,35100,35100,35100,35100,0
20241212,162800,18642101150,35100,35100,35100,35100,0
20241212,162700,18642101150,35100,35100,35100,35100,0
20241212,162600,18642101150,35100,35100,35100,35100,0
20241212,162500,18642101150,35100,35100,35100,35100,0
20241212,162400,18642101150,35100,35100,35100,35100,0
20241212,162300,18642101150,35100,35100,35100,35100,0
20241212,162200,18642101150,35100,35100,35100,35100,0
20241212,162100,18642101150,35100,35100,35100,35100,127763
20241212,162000,18642101150,35100,35100,35100,35100,0
20241212,161900,18642101150,35100,35100,35100,35100,0
20241212,161800,18642101150,35100,35100,35100,35100,0
20241212,161700,18642101150,35100,35100,35100,35100,0
20241212,161600,18642101150,35100,35100,35100,35100,0
20241212,161500,18642101150,35100,35100,35100,35100,0
20241212,161400,18642101150,35100,35100,35100,35100,0
20241212,161300,18642101150,35100,35100,35100,35100,0
20241212,161200,18642101150,35100,35100,35100,35100,0
20241212,161100,18642101150,35100,35100,35100,35100,0
20241212,161000,18642101150,35100,35100,35100,35100,0
20241212,160900,18642101150,35100,35100,35100,35100,0
20241212,160800,18642101150,35100,35100,35100,35100,0
20241212,160700,18642101150,35100,35100,35100,35100,0
20241212,160600,18642101150,35100,35100,35100,35100,0
20241212,160500,18642101150,35100,35100,35100,35100,0
20241212,160400,18642101150,35100,35100,35100,35100,0
20241212,160300,18642101150,35100,35100,35100,35100,0
20241212,160200,18642101150,35100,35100,35100,35100,0
20241212,160100,18642101150,35100,35100,35100,35100,0
20241212,160000,18642101150,35100,35100,35100,35100,0
20241212,155900,18642101150,35100,35100,35100,35100,0
20241212,155800,18642101150,35100,35100,35100,35100,0
20241212,155700,18642101150,35100,35100,35100,35100,0
20241212,155600,18642101150,35100,35100,35100,35100,0
20241212,155500,18642101150,35100,35100,35100,35100,0
20241212,155400,18642101150,35100,35100,35100,35100,0
20241212,155300,18642101150,35100,35100,35100,35100,0
20241212,155200,18642101150,35100,35100,35100,35100,0
20241212,155100,18642101150,35100,35100,35100,35100,127763
20241212,155000,18642101150,35100,35100,35100,35100,0
20241212,154900,18642101150,35100,35100,35100,35100,0
20241212,154800,18642101150,35100,35100,35100,35100,0
20241212,154700,18642101150,35100,35100,35100,35100,0
20241212,154600,18642101150,35100,35100,35100,35100,0
20241212,154500,18642101150,35100,35100,35100,35100,0
20241212,154400,18642101150,35100,35100,35100,35100,0
20241212,154300,18642101150,35100,35100,35100,35100,0
20241212,154200,18642101150,35100,35100,35100,35100,0
20241212,154100,18642101150,35100,35100,35100,35100,0
20241212,154000,18642101150,35100,35100,35100,35100,0
20241212,153900,18642101150,35100,35100,35100,35100,0
20241212,153800,18642101150,35100,35100,35100,35100,0
20241212,153700,18642101150,35100,35100,35100,35100,0
20241212,153600,18642101150,35100,35100,35100,35100,0
20241212,153500,18642101150,35100,35100,35100,35100,0
20241212,153400,18642101150,35100,35100,35100,35100,0
20241212,153300,18642101150,35100,35100,35100,35100,0
20241212,153200,18642101150,35100,35100,35100,35100,0
20241212,153100,18642101150,35100,35100,35100,35100,0
20241212,153000,18642101150,35100,35100,35100,35100,127763
20241212,152900,14157619850,35450,35450,35450,35450,0
20241212,152800,14157619850,35450,35450,35450,35450,0
20241212,152700,14157619850,35450,35450,35450,35450,0
20241212,152600,14157619850,35450,35450,35450,35450,0
20241212,152500,14157619850,35450,35450,35450,35450,0
20241212,152400,14157619850,35450,35450,35450,35450,0
20241212,152300,14157619850,35450,35450,35450,35450,0
20241212,152200,14157619850,35450,35450,35450,35450,0
20241212,152100,14157619850,35450,35450,35450,35450,0
20241212,152000,14157619850,35450,35450,35450,35450,0
20241212,151900,14157619850,35450,35450,35450,35300,1340
20241212,151800,14110240600,35250,35300,35400,35250,2519
20241212,151700,14021281450,35400,35450,35550,35300,5362
20241212,151600,13831654550,35550,35450,35550,35400,1630
20241212,151500,13773820850,35500,35500,35550,35450,2239
20241212,151400,13694366800,35550,35550,35600,35500,1328
20241212,151300,13647151400,35600,35600,35650,35550,1825
20241212,151200,13582185400,35650,35600,35650,35550,960
20241212,151100,13548025050,35600,35550,35650,35550,494
20241212,151000,13530456050,35550,35600,35650,35550,412
20241212,150900,13515795050,35650,35600,35650,35550,2725
20241212,150800,13418788700,35650,35600,35650,35600,1560
20241212,150700,13363218000,35650,35600,35650,35600,1456
20241212,150600,13311329650,35600,35500,35700,35500,1791
20241212,150500,13247560550,35600,35500,35600,35500,1181
20241212,150400,13205600400,35550,35450,35550,35450,972
20241212,150300,13171105400,35500,35450,35500,35450,1687
20241212,150200,13111295600,35500,35450,35500,35450,399
20241212,150100,13097142550,35450,35400,35450,35400,448
20241212,150000,13081271400,35400,35450,35450,35400,629
20241212,145900,13058995850,35400,35400,35450,35400,1339
20241212,145800,13011549000,35400,35400,35450,35350,606
20241212,145700,12990096200,35450,35400,35450,35350,606
20241212,145600,12968644000,35400,35400,35500,35400,510
20241212,145500,12950581800,35400,35300,35450,35300,1782
20241212,145400,12887562450,35300,35300,35350,35300,476
20241212,145300,12870758150,35300,35300,35350,35250,512
20241212,145200,12852675650,35250,35250,35350,35250,783
20241212,145100,12825058300,35250,35250,35300,35250,445
20241212,145000,12809370450,35250,35300,35300,35250,544
20241212,144900,12790191550,35300,35250,35300,35250,365
20241212,144800,12777320400,35300,35350,35400,35250,695
20241212,144700,12752775400,35400,35400,35450,35350,400
20241212,144600,12738615400,35450,35400,35450,35400,820
20241212,144500,12709567550,35400,35400,35450,35350,1468
20241212,144400,12657611650,35400,35350,35450,35300,1646
20241212,144300,12599350100,35300,35200,35350,35200,1973
20241212,144200,12529718800,35200,35150,35250,35150,526
20241212,144100,12511212900,35150,35100,35200,35100,424
20241212,144000,12496310350,35150,35200,35200,35100,932
20241212,143900,12463590050,35100,35150,35200,35100,1005
20241212,143800,12428252500,35100,35100,35150,35100,312
20241212,143700,12417297450,35100,35050,35150,35050,507
20241212,143600,12399499750,35050,35100,35150,35050,469
20241212,143500,12383055650,35100,35050,35150,35050,481
20241212,143400,12366183050,35050,35050,35150,35050,509
20241212,143300,12348325250,35050,35050,35150,35050,472
20241212,143200,12331773500,35050,35050,35100,35050,433
20241212,143100,12316588650,35050,35050,35100,35050,299
20241212,143000,12306103850,35050,35050,35150,35050,678
20241212,142900,12282326650,35050,35050,35100,35050,518
20241212,142800,12264168850,35050,35050,35100,35000,682
20241212,142700,12240272800,35050,35050,35100,35000,791
20241212,142600,12212551800,35050,35100,35100,35050,547
20241212,142500,12193365250,35150,35100,35150,35050,572
20241212,142400,12173287000,35150,35100,35150,35100,882
20241212,142300,12142328550,35100,35100,35150,35050,928
20241212,142200,12109777350,35050,35000,35100,35000,880
20241212,142100,12078945400,35050,35050,35050,35000,345
20241212,142000,12066863400,35050,35000,35100,35000,711
20241212,141900,12041965100,35000,35000,35000,35000,482
20241212,141800,12025095100,35000,35050,35050,35000,536
20241212,141700,12006321400,35100,35050,35100,35050,275
20241212,141600,11996681800,35150,35000,35150,35000,869
20241212,141500,11966215700,35000,35050,35050,35000,453
20241212,141400,11950353650,35050,35000,35100,35000,686
20241212,141300,11926330000,35000,35050,35050,35000,483
20241212,141200,11909412600,35050,35050,35100,35000,1217
20241212,141100,11866747050,35100,35100,35150,34950,934
20241212,141000,11834035800,35100,34900,35100,34900,2382
20241212,140900,11750645050,34900,34900,34950,34850,1071
20241212,140800,11713278100,34900,34850,34900,34800,917
20241212,140700,11681315000,34800,34800,34850,34800,1016
20241212,140600,11645952350,34800,34800,34900,34750,1376
20241212,140500,11598072400,34750,34800,34850,34750,1451
20241212,140400,11547573200,34800,34850,34900,34800,417
20241212,140300,11533054100,34900,34900,34950,34800,1461
20241212,140200,11482154500,34900,34700,34900,34650,1433
20241212,140100,11432318150,34700,34700,34700,34600,3533
20241212,140000,11309874000,34700,34750,34750,34650,2518
20241212,135900,11222531050,34750,34700,34800,34700,926
20241212,135800,11190390300,34700,34750,34800,34700,3292
20241212,135700,11076065400,34800,34900,34950,34800,6809
20241212,135600,10838863700,34900,34900,34950,34850,1902
20241212,135500,10772472700,34900,34850,34900,34800,1544
20241212,135400,10718643300,34850,34900,34900,34800,1308
20241212,135300,10673027300,34900,34900,34950,34900,678
20241212,135200,10649349500,34900,34900,34950,34850,1008
20241212,135100,10614169350,34850,34850,34950,34800,818
20241212,135000,10585662050,34850,34900,34900,34850,1152
20241212,134900,10545501650,34900,34900,34950,34850,2126
20241212,134800,10471365850,34900,34900,35000,34900,1229
20241212,134700,10428460200,34950,35000,35050,34900,10237
20241212,134600,10070209200,35000,35100,35150,35000,3737
20241212,134500,9939230050,35100,35100,35150,35100,1614
20241212,134400,9882571750,35100,35100,35200,35100,658
20241212,134300,9859446500,35100,35150,35150,35100,940
20241212,134200,9826429350,35100,35200,35200,35100,2220
20241212,134100,9748437500,35150,35150,35200,35150,664
20241212,134000,9725096200,35150,35150,35200,35150,344
20241212,133900,9713003450,35200,35150,35200,35150,402
20241212,133800,9698872600,35150,35150,35200,35150,491
20241212,133700,9681604700,35150,35200,35200,35150,1758
20241212,133600,9619792600,35150,35200,35250,35150,480
20241212,133500,9602903450,35200,35200,35250,35200,2599
20241212,133400,9511418250,35200,35200,35250,35200,660
20241212,133300,9488179100,35200,35200,35250,35200,188
20241212,133200,9481560850,35200,35250,35250,35200,813
20241212,133100,9452922500,35250,35250,35300,35250,410
20241212,133000,9438467450,35250,35200,35300,35200,506
20241212,132900,9420630350,35200,35250,35250,35200,531
20241212,132800,9401935600,35200,35250,35300,35200,401
20241212,132700,9387807450,35200,35250,35250,35200,647
20241212,132600,9365011350,35250,35200,35250,35200,210
20241212,132500,9357619100,35250,35200,35250,35200,234
20241212,132400,9349379900,35200,35300,35300,35200,331
20241212,132300,9337726800,35150,35200,35300,35150,521
20241212,132200,9319371800,35200,35200,35250,35200,567
20241212,132100,9299399600,35200,35200,35250,35200,296
20241212,132000,9288978200,35250,35200,35250,35200,204
20241212,131900,9281797350,35200,35300,35300,35200,552
20241212,131800,9262355100,35300,35250,35300,35200,340
20241212,131700,9250371800,35250,35250,35300,35200,1336
20241212,131600,9203247900,35250,35300,35350,35250,492
20241212,131500,9185876450,35300,35300,35350,35250,1827
20241212,131400,9121332250,35300,35300,35350,35250,1318
20241212,131300,9074829350,35300,35250,35300,35200,1248
20241212,131200,9030878150,35200,35250,35250,35200,212
20241212,131100,9023413600,35200,35200,35250,35200,249
20241212,131000,9014647700,35200,35300,35300,35200,1245
20241212,130900,8970709550,35350,35250,35350,35250,647
20241212,130800,8947882250,35250,35250,35300,35200,688
20241212,130700,8923630050,35200,35200,35300,35200,469
20241212,130600,8907108700,35250,35200,35250,35150,2872
20241212,130500,8806055250,35250,35200,35250,35200,420
20241212,130400,8791267650,35250,35200,35250,35200,369
20241212,130300,8778270650,35200,35200,35250,35200,335
20241212,130200,8766477950,35250,35200,35250,35200,502
20241212,130100,8748801500,35250,35200,35250,35200,525
20241212,130000,8730316450,35250,35300,35300,35200,1446
20241212,125900,8679347800,35250,35250,35300,35250,488
20241212,125800,8662142800,35300,35250,35300,35250,168
20241212,125700,8656216900,35250,35350,35350,35250,690
20241212,125600,8631861250,35300,35300,35300,35300,393
20241212,125500,8617988350,35300,35300,35350,35300,199
20241212,125400,8610962550,35300,35300,35350,35300,473
20241212,125300,8594264900,35300,35300,35350,35300,306
20241212,125200,8583457800,35300,35300,35350,35300,336
20241212,125100,8571595500,35300,35300,35350,35300,483
20241212,125000,8554543350,35350,35300,35350,35300,552
20241212,124900,8535050450,35300,35300,35350,35300,327
20241212,124800,8523503450,35300,35300,35300,35300,210
20241212,124700,8516090450,35300,35300,35350,35300,420
20241212,124600,8501258650,35300,35350,35350,35300,296
20241212,124500,8490803950,35300,35300,35350,35300,278
20241212,124400,8480989950,35300,35350,35400,35300,694
20241212,124300,8456460250,35300,35300,35350,35300,502
20241212,124200,8438724650,35300,35300,35350,35300,272
20241212,124100,8429122950,35350,35300,35350,35300,188
20241212,124000,8422484400,35300,35300,35350,35300,732
20241212,123900,8396626050,35300,35300,35300,35300,209
20241212,123800,8389248350,35350,35350,35400,35300,467
20241212,123700,8372756450,35350,35300,35400,35300,301
20241212,123600,8362127850,35300,35350,35400,35300,139
20241212,123500,8357215700,35350,35250,35350,35250,985
20241212,123400,8322458700,35250,35250,35300,35250,290
20241212,123300,8312234200,35250,35250,35300,35250,313
20241212,123200,8301198450,35250,35250,35300,35250,327
20241212,123100,8289671200,35250,35250,35300,35250,340
20241212,123000,8277685150,35250,35250,35300,35250,230
20241212,122900,8269576100,35250,35250,35300,35250,431
20241212,122800,8254383300,35250,35250,35300,35250,716
20241212,122700,8229142250,35300,35300,35350,35250,632
20241212,122600,8206856500,35300,35300,35300,35250,210
20241212,122500,8199447100,35300,35300,35400,35250,417
20241212,122400,8184731450,35300,35250,35400,35250,1397
20241212,122300,8135406400,35300,35250,35350,35250,628
20241212,122200,8113242600,35250,35250,35300,35200,335
20241212,122100,8101439350,35250,35250,35250,35200,544
20241212,122000,8082267500,35250,35200,35350,35200,289
20241212,121900,8072077300,35200,35150,35400,35150,537
20241212,121800,8053188450,35150,35250,35400,35150,3094
20241212,121700,7944215550,35250,35250,35450,35200,670
20241212,121600,7920556350,35250,35300,35400,35250,294
20241212,121500,7910174350,35300,35250,35400,35250,275
20241212,121400,7900466900,35250,35250,35400,35250,633
20241212,121300,7878121050,35250,35300,35350,35250,546
20241212,121200,7858868000,35300,35300,35350,35200,1032
20241212,121100,7822441600,35300,35200,35350,35200,568
20241212,121000,7802408350,35200,35150,35250,35150,198
20241212,120900,7795442700,35200,35150,35250,35150,742
20241212,120800,7769339950,35150,35300,35300,35150,2963
20241212,120700,7665055850,35300,35350,35350,35250,1250
20241212,120600,7620944700,35300,35350,35400,35300,2123
20241212,120500,7545921850,35350,35400,35450,35350,468
20241212,120400,7529354750,35450,35400,35450,35400,246
20241212,120300,7520644550,35400,35400,35450,35400,406
20241212,120200,7506269900,35400,35400,35450,35400,654
20241212,120100,7483116950,35400,35400,35450,35400,292
20241212,120000,7472776400,35400,35400,35450,35400,392
20241212,115900,7458895600,35400,35400,35450,35350,2341
20241212,115800,7376023750,35400,35400,35450,35400,398
20241212,115700,7361922800,35400,35350,35450,35350,323
20241212,115600,7350490150,35450,35400,35450,35350,816
20241212,115500,7321609050,35400,35400,35450,35400,349
20241212,115400,7309254000,35400,35450,35450,35400,622
20241212,115300,7287217700,35450,35500,35500,35450,650
20241212,115200,7264159300,35500,35450,35500,35450,278
20241212,115100,7254294700,35450,35400,35500,35400,1033
20241212,115000,7217704500,35400,35450,35450,35400,1051
20241212,114900,7180447950,35400,35450,35450,35400,431
20241212,114800,7165172950,35450,35500,35500,35400,517
20241212,114700,7146842050,35550,35400,35550,35350,912
20241212,114600,7114549750,35400,35450,35500,35400,1643
20241212,114500,7056261500,35450,35450,35450,35400,651
20241212,114400,7033194750,35400,35400,35450,35400,333
20241212,114300,7021405050,35400,35400,35450,35400,524
20241212,114200,7002843700,35350,35350,35450,35350,474
20241212,114100,6986072950,35400,35300,35450,35300,705
20241212,114000,6961139750,35300,35300,35350,35300,546
20241212,113900,6941842000,35300,35400,35450,35300,1229
20241212,113800,6898399700,35400,35400,35450,35400,386
20241212,113700,6884731350,35400,35450,35500,35400,1155
20241212,113600,6843784150,35450,35400,35500,35400,428
20241212,113500,6828604350,35450,35450,35500,35400,2889
20241212,113400,6726197500,35450,35450,35450,35400,576
20241212,113300,6705798450,35400,35450,35450,35400,468
20241212,113200,6689220500,35450,35400,35500,35400,478
20241212,113100,6672289600,35400,35450,35500,35400,631
20241212,113000,6649920200,35450,35500,35500,35400,699
20241212,112900,6625145200,35450,35500,35500,35400,527
20241212,112800,6606456350,35500,35550,35550,35450,1194
20241212,112700,6564096950,35550,35500,35600,35450,499
20241212,112600,6546376050,35500,35600,35600,35500,2750
20241212,112500,6448651250,35600,35600,35650,35550,1021
20241212,112400,6412316250,35600,35650,35650,35550,498
20241212,112300,6394585350,35600,35700,35700,35550,1811
20241212,112200,6330115950,35650,35650,35700,35600,2391
20241212,112100,6244866550,35650,35750,35750,35650,1923
20241212,112000,6176221050,35750,35750,35800,35700,2548
20241212,111900,6085130500,35750,35800,35800,35750,481
20241212,111800,6067922600,35800,35800,35850,35800,827
20241212,111700,6038313900,35800,35900,35950,35800,548
20241212,111600,6018665700,35850,35850,35950,35850,469
20241212,111500,6001841800,35850,35800,35950,35800,641
20241212,111400,5978825300,35800,35850,35950,35800,572
20241212,111300,5958315700,35950,35800,35950,35800,766
20241212,111200,5930834600,35800,35800,35850,35800,486
20241212,111100,5913423750,35800,35850,35850,35750,1361
20241212,111000,5864703800,35800,35800,35900,35800,485
20241212,110900,5847334700,35800,35800,35850,35750,642
20241212,110800,5824355750,35850,35800,35850,35750,697
20241212,110700,5799405300,35850,35850,36000,35800,419
20241212,110600,5784391650,35850,35850,35950,35850,440
20241212,110500,5768612150,35950,35900,35950,35850,604
20241212,110400,5746929950,35900,35950,36000,35900,392
20241212,110300,5732853850,35900,35850,36000,35850,1102
20241212,110200,5693278700,35850,35800,35900,35800,859
20241212,110100,5662490750,35850,35800,35850,35750,1374
20241212,110000,5613348050,35750,35800,35800,35750,236
20241212,105900,5604905650,35750,35800,35850,35750,511
20241212,105800,5586606150,35800,35800,35850,35750,199
20241212,105700,5579483100,35800,35800,35800,35700,3387
20241212,105600,5458516750,35800,35900,35900,35800,391
20241212,105500,5444509800,35850,35850,35850,35750,1163
20241212,105400,5402868100,35850,35800,35850,35750,2719
20241212,105300,5305599950,35750,35900,35900,35700,4894
20241212,105200,5130442400,35900,35950,36000,35850,1453
20241212,105100,5078279300,35900,36000,36050,35900,2774
20241212,105000,4978513550,36000,36100,36150,36000,1355
20241212,104900,4929632700,36100,36150,36200,36100,351
20241212,104800,4916954350,36150,36150,36200,36100,737
20241212,104700,4890321350,36150,36250,36250,36150,77
20241212,104600,4887535350,36150,36250,36250,36100,1224
20241212,104500,4843267750,36200,36200,36250,36150,1079
20241212,104400,4804220650,36150,36200,36200,36150,257
20241212,104300,4794928450,36150,36150,36200,36150,255
20241212,104200,4785709950,36200,36150,36200,36100,416
20241212,104100,4770678400,36100,36100,36150,36050,474
20241212,104000,4753570350,36150,36050,36150,36050,251
20241212,103900,4744517950,36050,36050,36100,36050,233
20241212,103800,4736109750,36050,36100,36100,36050,302
20241212,103700,4725214650,36100,36050,36150,36050,256
20241212,103600,4715973500,36050,36150,36150,36050,385
20241212,103500,4702081000,36100,36100,36150,36100,311
20241212,103400,4690847550,36150,36100,36150,36100,485
20241212,103300,4673331600,36100,36050,36100,36050,277
20241212,103200,4663332000,36100,36100,36150,36050,423
20241212,103100,4648062250,36100,36150,36150,36100,551
20241212,103000,4628167450,36100,36100,36150,36100,242
20241212,102900,4619429650,36100,36050,36150,36050,329
20241212,102800,4607556850,36050,36050,36050,36000,277
20241212,102700,4597572400,36100,36100,36100,36050,376
20241212,102600,4584010700,36050,36000,36100,36000,314
20241212,102500,4572695400,36000,36100,36150,36000,380
20241212,102400,4559000950,36150,36050,36150,35950,315
20241212,102300,4547654050,36050,35900,36050,35900,1073
20241212,102200,4509034750,35850,36000,36050,35850,2818
20241212,102100,4407760850,36050,36000,36100,36000,3458
20241212,102000,4283115200,36000,36050,36100,36000,653
20241212,101900,4259579250,36100,36050,36150,36050,734
20241212,101800,4233116050,36100,36050,36150,36000,1666
20241212,101700,4173037150,36050,36050,36100,36000,788
20241212,101600,4144620700,36050,36050,36100,36000,449
20241212,101500,4128430050,36000,36000,36050,36000,545
20241212,101400,4108796800,36050,36000,36050,36000,197
20241212,101300,4101704150,36050,36050,36050,36000,293
20241212,101200,4091153450,36000,35900,36000,35900,692
20241212,101100,4066296350,35900,35900,35900,35850,2013
20241212,101000,3994067750,35950,35950,35950,35900,3184
20241212,100900,3879628400,36000,36150,36150,36000,2936
20241212,100800,3773804150,36150,36200,36250,36150,898
20241212,100700,3741305300,36200,36250,36250,36200,243
20241212,100600,3732507050,36200,36200,36300,36200,537
20241212,100500,3713060850,36200,36200,36250,36150,888
20241212,100400,3680921950,36150,36250,36300,36150,3249
20241212,100300,3563238500,36300,36350,36350,36250,429
20241212,100200,3547665750,36300,36300,36300,36250,449
20241212,100100,3531367750,36300,36350,36350,36250,293
20241212,100000,3520731950,36350,36400,36400,36300,378
20241212,095900,3506999500,36300,36350,36400,36300,974
20241212,095800,3471601400,36350,36400,36400,36350,216
20241212,095700,3463745750,36400,36400,36450,36350,392
20241212,095600,3449477000,36400,36450,36450,36400,840
20241212,095500,3418878300,36400,36450,36450,36350,205
20241212,095400,3411418100,36450,36300,36450,36300,1021
20241212,095300,3374290000,36350,36300,36350,36250,155
20241212,095200,3368663250,36350,36200,36350,36150,994
20241212,095100,3332645400,36200,36350,36350,36200,2000
20241212,095000,3260059750,36350,36350,36400,36350,151
20241212,094900,3254563700,36350,36400,36450,36350,833
20241212,094800,3224242800,36400,36350,36400,36250,2870
20241212,094700,3120009900,36400,36400,36400,36350,318
20241212,094600,3108444150,36350,36450,36450,36350,597
20241212,094500,3086700400,36450,36400,36450,36350,440
20241212,094400,3070688700,36450,36600,36600,36400,2418
20241212,094300,2982440700,36550,36650,36650,36550,2338
20241212,094200,2896828250,36650,36700,36800,36650,453
20241212,094100,2880206050,36650,36750,36750,36650,636
20241212,094000,2856867850,36700,36750,36800,36650,1282
20241212,093900,2809804500,36750,36650,36750,36650,459
20241212,093800,2792942650,36650,36750,36750,36650,974
20241212,093700,2757197350,36750,36750,36800,36750,440
20241212,093600,2741019000,36700,36800,36800,36650,2673
20241212,093500,2642847350,36800,36900,36900,36800,1558
20241212,093400,2585464400,37050,37000,37050,36850,158
20241212,093300,2579621550,36900,37100,37100,36850,1813
20241212,093200,2512790600,36800,36950,36950,36800,2159
20241212,093100,2433146900,37000,37100,37100,37000,4078
20241212,093000,2282077000,37150,37250,37300,37150,1677
20241212,092900,2219724200,37250,37250,37300,37250,181
20241212,092800,2212981800,37250,37150,37250,37150,579
20241212,092700,2191429050,37200,37150,37300,37150,1711
20241212,092600,2127714100,37200,37200,37200,37100,1251
20241212,092500,2081189400,37200,37050,37200,37050,3863
20241212,092400,1937610900,37050,37150,37150,37050,148
20241212,092300,1932120300,37050,37050,37150,37050,279
20241212,092200,1921783250,37150,37050,37150,37000,244
20241212,092100,1912741800,37050,37150,37150,37050,1108
20241212,092000,1871639800,37150,37200,37200,37150,2858
20241212,091900,1765454250,37250,37200,37250,37100,2676
20241212,091800,1665946950,37200,37100,37200,37100,944
20241212,091700,1630896050,37050,37050,37100,37050,705
20241212,091600,1604771500,37000,37200,37200,37000,1973
20241212,091500,1531466450,37200,37150,37250,37150,2326
20241212,091400,1445011250,37100,37050,37150,37050,1040
20241212,091300,1406427400,37000,36950,37050,36950,570
20241212,091200,1385351900,37000,37000,37100,36950,2145
20241212,091100,1305958650,36950,36850,36950,36800,2260
20241212,091000,1222546800,36800,36750,36800,36750,640
20241212,090900,1199002350,36750,36700,36800,36700,1979
20241212,090800,1126284950,36700,36700,36800,36650,558
20241212,090700,1105819800,36700,36750,36750,36700,743
20241212,090600,1078532000,36750,36750,36850,36650,12395
20241212,090500,623549100,36750,36900,36900,36750,1955
20241212,090400,551494700,36950,36850,36950,36850,1341
20241212,090300,502042950,36900,36850,36900,36800,1330
20241212,090200,453025300,36850,36950,37000,36850,2629
20241212,090100,355945950,36950,36900,37050,36800,2260
20241212,090000,272413000,36950,36550,37650,36550,7369