KissMeData/278470/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,205500,68433439300,55300,55300,55300,55300,508524
20241212,205400,68433439300,55300,55300,55300,55300,0
20241212,205300,68433439300,55300,55300,55300,55300,0
20241212,205200,68433439300,55300,55300,55300,55300,0
20241212,205100,68433439300,55300,55300,55300,55300,0
20241212,205000,68433439300,55300,55300,55300,55300,0
20241212,204900,68433439300,55300,55300,55300,55300,0
20241212,204800,68433439300,55300,55300,55300,55300,0
20241212,204700,68433439300,55300,55300,55300,55300,0
20241212,204600,68433439300,55300,55300,55300,55300,0
20241212,204500,68433439300,55300,55300,55300,55300,0
20241212,204400,68433439300,55300,55300,55300,55300,0
20241212,204300,68433439300,55300,55300,55300,55300,0
20241212,204200,68433439300,55300,55300,55300,55300,0
20241212,204100,68433439300,55300,55300,55300,55300,0
20241212,204000,68433439300,55300,55300,55300,55300,0
20241212,203900,68433439300,55300,55300,55300,55300,0
20241212,203800,68433439300,55300,55300,55300,55300,0
20241212,203700,68433439300,55300,55300,55300,55300,0
20241212,203600,68433439300,55300,55300,55300,55300,0
20241212,203500,68433439300,55300,55300,55300,55300,0
20241212,203400,68433439300,55300,55300,55300,55300,0
20241212,203300,68433439300,55300,55300,55300,55300,0
20241212,203200,68433439300,55300,55300,55300,55300,0
20241212,203100,68433439300,55300,55300,55300,55300,0
20241212,203000,68433439300,55300,55300,55300,55300,0
20241212,202900,68433439300,55300,55300,55300,55300,0
20241212,202800,68433439300,55300,55300,55300,55300,0
20241212,202700,68433439300,55300,55300,55300,55300,0
20241212,202600,68433439300,55300,55300,55300,55300,0
20241212,202500,68433439300,55300,55300,55300,55300,508524
20241212,202400,68433439300,55300,55300,55300,55300,0
20241212,202300,68433439300,55300,55300,55300,55300,0
20241212,202200,68433439300,55300,55300,55300,55300,0
20241212,202100,68433439300,55300,55300,55300,55300,0
20241212,202000,68433439300,55300,55300,55300,55300,0
20241212,201900,68433439300,55300,55300,55300,55300,0
20241212,201800,68433439300,55300,55300,55300,55300,0
20241212,201700,68433439300,55300,55300,55300,55300,0
20241212,201600,68433439300,55300,55300,55300,55300,0
20241212,201500,68433439300,55300,55300,55300,55300,0
20241212,201400,68433439300,55300,55300,55300,55300,0
20241212,201300,68433439300,55300,55300,55300,55300,0
20241212,201200,68433439300,55300,55300,55300,55300,0
20241212,201100,68433439300,55300,55300,55300,55300,0
20241212,201000,68433439300,55300,55300,55300,55300,0
20241212,200900,68433439300,55300,55300,55300,55300,0
20241212,200800,68433439300,55300,55300,55300,55300,0
20241212,200700,68433439300,55300,55300,55300,55300,0
20241212,200600,68433439300,55300,55300,55300,55300,0
20241212,200500,68433439300,55300,55300,55300,55300,0
20241212,200400,68433439300,55300,55300,55300,55300,0
20241212,200300,68433439300,55300,55300,55300,55300,0
20241212,200200,68433439300,55300,55300,55300,55300,0
20241212,200100,68433439300,55300,55300,55300,55300,0
20241212,200000,68433439300,55300,55300,55300,55300,0
20241212,195900,68433439300,55300,55300,55300,55300,0
20241212,195800,68433439300,55300,55300,55300,55300,0
20241212,195700,68433439300,55300,55300,55300,55300,0
20241212,195600,68433439300,55300,55300,55300,55300,0
20241212,195500,68433439300,55300,55300,55300,55300,508524
20241212,195400,68433439300,55300,55300,55300,55300,0
20241212,195300,68433439300,55300,55300,55300,55300,0
20241212,195200,68433439300,55300,55300,55300,55300,0
20241212,195100,68433439300,55300,55300,55300,55300,0
20241212,195000,68433439300,55300,55300,55300,55300,0
20241212,194900,68433439300,55300,55300,55300,55300,0
20241212,194800,68433439300,55300,55300,55300,55300,0
20241212,194700,68433439300,55300,55300,55300,55300,0
20241212,194600,68433439300,55300,55300,55300,55300,0
20241212,194500,68433439300,55300,55300,55300,55300,0
20241212,194400,68433439300,55300,55300,55300,55300,0
20241212,194300,68433439300,55300,55300,55300,55300,0
20241212,194200,68433439300,55300,55300,55300,55300,0
20241212,194100,68433439300,55300,55300,55300,55300,0
20241212,194000,68433439300,55300,55300,55300,55300,0
20241212,193900,68433439300,55300,55300,55300,55300,0
20241212,193800,68433439300,55300,55300,55300,55300,0
20241212,193700,68433439300,55300,55300,55300,55300,0
20241212,193600,68433439300,55300,55300,55300,55300,0
20241212,193500,68433439300,55300,55300,55300,55300,0
20241212,193400,68433439300,55300,55300,55300,55300,0
20241212,193300,68433439300,55300,55300,55300,55300,0
20241212,193200,68433439300,55300,55300,55300,55300,0
20241212,193100,68433439300,55300,55300,55300,55300,0
20241212,193000,68433439300,55300,55300,55300,55300,0
20241212,192900,68433439300,55300,55300,55300,55300,0
20241212,192800,68433439300,55300,55300,55300,55300,0
20241212,192700,68433439300,55300,55300,55300,55300,0
20241212,192600,68433439300,55300,55300,55300,55300,0
20241212,192500,68433439300,55300,55300,55300,55300,508524
20241212,192400,68433439300,55300,55300,55300,55300,0
20241212,192300,68433439300,55300,55300,55300,55300,0
20241212,192200,68433439300,55300,55300,55300,55300,0
20241212,192100,68433439300,55300,55300,55300,55300,0
20241212,192000,68433439300,55300,55300,55300,55300,0
20241212,191900,68433439300,55300,55300,55300,55300,0
20241212,191800,68433439300,55300,55300,55300,55300,0
20241212,191700,68433439300,55300,55300,55300,55300,0
20241212,191600,68433439300,55300,55300,55300,55300,0
20241212,191500,68433439300,55300,55300,55300,55300,0
20241212,191400,68433439300,55300,55300,55300,55300,0
20241212,191300,68433439300,55300,55300,55300,55300,0
20241212,191200,68433439300,55300,55300,55300,55300,0
20241212,191100,68433439300,55300,55300,55300,55300,0
20241212,191000,68433439300,55300,55300,55300,55300,0
20241212,190900,68433439300,55300,55300,55300,55300,0
20241212,190800,68433439300,55300,55300,55300,55300,0
20241212,190700,68433439300,55300,55300,55300,55300,0
20241212,190600,68433439300,55300,55300,55300,55300,0
20241212,190500,68433439300,55300,55300,55300,55300,0
20241212,190400,68433439300,55300,55300,55300,55300,0
20241212,190300,68433439300,55300,55300,55300,55300,0
20241212,190200,68433439300,55300,55300,55300,55300,0
20241212,190100,68433439300,55300,55300,55300,55300,0
20241212,190000,68433439300,55300,55300,55300,55300,0
20241212,185900,68433439300,55300,55300,55300,55300,0
20241212,185800,68433439300,55300,55300,55300,55300,0
20241212,185700,68433439300,55300,55300,55300,55300,0
20241212,185600,68433439300,55300,55300,55300,55300,0
20241212,185500,68433439300,55300,55300,55300,55300,508524
20241212,185400,68433439300,55300,55300,55300,55300,0
20241212,185300,68433439300,55300,55300,55300,55300,0
20241212,185200,68433439300,55300,55300,55300,55300,0
20241212,185100,68433439300,55300,55300,55300,55300,0
20241212,185000,68433439300,55300,55300,55300,55300,0
20241212,184900,68433439300,55300,55300,55300,55300,0
20241212,184800,68433439300,55300,55300,55300,55300,0
20241212,184700,68433439300,55300,55300,55300,55300,0
20241212,184600,68433439300,55300,55300,55300,55300,0
20241212,184500,68433439300,55300,55300,55300,55300,0
20241212,184400,68433439300,55300,55300,55300,55300,0
20241212,184300,68433439300,55300,55300,55300,55300,0
20241212,184200,68433439300,55300,55300,55300,55300,0
20241212,184100,68433439300,55300,55300,55300,55300,0
20241212,184000,68433439300,55300,55300,55300,55300,0
20241212,183900,68433439300,55300,55300,55300,55300,0
20241212,183800,68433439300,55300,55300,55300,55300,0
20241212,183700,68433439300,55300,55300,55300,55300,0
20241212,183600,68433439300,55300,55300,55300,55300,0
20241212,183500,68433439300,55300,55300,55300,55300,0
20241212,183400,68433439300,55300,55300,55300,55300,0
20241212,183300,68433439300,55300,55300,55300,55300,0
20241212,183200,68433439300,55300,55300,55300,55300,0
20241212,183100,68433439300,55300,55300,55300,55300,0
20241212,183000,68433439300,55300,55300,55300,55300,0
20241212,182900,68433439300,55300,55300,55300,55300,0
20241212,182800,68433439300,55300,55300,55300,55300,0
20241212,182700,68433439300,55300,55300,55300,55300,0
20241212,182600,68433439300,55300,55300,55300,55300,0
20241212,182500,68433439300,55300,55300,55300,55300,508524
20241212,182400,68433439300,55300,55300,55300,55300,0
20241212,182300,68433439300,55300,55300,55300,55300,0
20241212,182200,68433439300,55300,55300,55300,55300,0
20241212,182100,68433439300,55300,55300,55300,55300,0
20241212,182000,68433439300,55300,55300,55300,55300,0
20241212,181900,68433439300,55300,55300,55300,55300,0
20241212,181800,68433439300,55300,55300,55300,55300,0
20241212,181700,68433439300,55300,55300,55300,55300,0
20241212,181600,68433439300,55300,55300,55300,55300,0
20241212,181500,68433439300,55300,55300,55300,55300,0
20241212,181400,68433439300,55300,55300,55300,55300,0
20241212,181300,68433439300,55300,55300,55300,55300,0
20241212,181200,68433439300,55300,55300,55300,55300,0
20241212,181100,68433439300,55300,55300,55300,55300,0
20241212,181000,68433439300,55300,55300,55300,55300,0
20241212,180900,68433439300,55300,55300,55300,55300,0
20241212,180800,68433439300,55300,55300,55300,55300,0
20241212,180700,68433439300,55300,55300,55300,55300,0
20241212,180600,68433439300,55300,55300,55300,55300,0
20241212,180500,68433439300,55300,55300,55300,55300,0
20241212,180400,68433439300,55300,55300,55300,55300,0
20241212,180300,68433439300,55300,55300,55300,55300,0
20241212,180200,68433439300,55300,55300,55300,55300,0
20241212,180100,68433439300,55300,55300,55300,55300,0
20241212,180000,68433439300,55300,55300,55300,55300,0
20241212,175900,68433439300,55300,55300,55300,55300,0
20241212,175800,68433439300,55300,55300,55300,55300,0
20241212,175700,68433439300,55300,55300,55300,55300,0
20241212,175600,68433439300,55300,55300,55300,55300,0
20241212,175500,68433439300,55300,55300,55300,55300,508524
20241212,175400,68433439300,55300,55300,55300,55300,0
20241212,175300,68433439300,55300,55300,55300,55300,0
20241212,175200,68433439300,55300,55300,55300,55300,0
20241212,175100,68433439300,55300,55300,55300,55300,0
20241212,175000,68433439300,55300,55300,55300,55300,0
20241212,174900,68433439300,55300,55300,55300,55300,0
20241212,174800,68433439300,55300,55300,55300,55300,0
20241212,174700,68433439300,55300,55300,55300,55300,0
20241212,174600,68433439300,55300,55300,55300,55300,0
20241212,174500,68433439300,55300,55300,55300,55300,0
20241212,174400,68433439300,55300,55300,55300,55300,0
20241212,174300,68433439300,55300,55300,55300,55300,0
20241212,174200,68433439300,55300,55300,55300,55300,0
20241212,174100,68433439300,55300,55300,55300,55300,0
20241212,174000,68433439300,55300,55300,55300,55300,0
20241212,173900,68433439300,55300,55300,55300,55300,0
20241212,173800,68433439300,55300,55300,55300,55300,0
20241212,173700,68433439300,55300,55300,55300,55300,0
20241212,173600,68433439300,55300,55300,55300,55300,0
20241212,173500,68433439300,55300,55300,55300,55300,0
20241212,173400,68433439300,55300,55300,55300,55300,0
20241212,173300,68433439300,55300,55300,55300,55300,0
20241212,173200,68433439300,55300,55300,55300,55300,0
20241212,173100,68433439300,55300,55300,55300,55300,0
20241212,173000,68433439300,55300,55300,55300,55300,0
20241212,172900,68433439300,55300,55300,55300,55300,0
20241212,172800,68433439300,55300,55300,55300,55300,0
20241212,172700,68433439300,55300,55300,55300,55300,0
20241212,172600,68433439300,55300,55300,55300,55300,0
20241212,172500,68433439300,55300,55300,55300,55300,508524
20241212,172400,68433439300,55300,55300,55300,55300,0
20241212,172300,68433439300,55300,55300,55300,55300,0
20241212,172200,68433439300,55300,55300,55300,55300,0
20241212,172100,68433439300,55300,55300,55300,55300,0
20241212,172000,68433439300,55300,55300,55300,55300,0
20241212,171900,68433439300,55300,55300,55300,55300,0
20241212,171800,68433439300,55300,55300,55300,55300,0
20241212,171700,68433439300,55300,55300,55300,55300,0
20241212,171600,68433439300,55300,55300,55300,55300,0
20241212,171500,68433439300,55300,55300,55300,55300,0
20241212,171400,68433439300,55300,55300,55300,55300,0
20241212,171300,68433439300,55300,55300,55300,55300,0
20241212,171200,68433439300,55300,55300,55300,55300,0
20241212,171100,68433439300,55300,55300,55300,55300,0
20241212,171000,68433439300,55300,55300,55300,55300,0
20241212,170900,68433439300,55300,55300,55300,55300,0
20241212,170800,68433439300,55300,55300,55300,55300,0
20241212,170700,68433439300,55300,55300,55300,55300,0
20241212,170600,68433439300,55300,55300,55300,55300,0
20241212,170500,68433439300,55300,55300,55300,55300,0
20241212,170400,68433439300,55300,55300,55300,55300,0
20241212,170300,68433439300,55300,55300,55300,55300,0
20241212,170200,68433439300,55300,55300,55300,55300,0
20241212,170100,68433439300,55300,55300,55300,55300,0
20241212,170000,68433439300,55300,55300,55300,55300,0
20241212,165900,68433439300,55300,55300,55300,55300,0
20241212,165800,68433439300,55300,55300,55300,55300,0
20241212,165700,68433439300,55300,55300,55300,55300,0
20241212,165600,68433439300,55300,55300,55300,55300,0
20241212,165500,68433439300,55300,55300,55300,55300,508524
20241212,165400,68433439300,55300,55300,55300,55300,0
20241212,165300,68433439300,55300,55300,55300,55300,0
20241212,165200,68433439300,55300,55300,55300,55300,0
20241212,165100,68433439300,55300,55300,55300,55300,0
20241212,165000,68433439300,55300,55300,55300,55300,0
20241212,164900,68433439300,55300,55300,55300,55300,0
20241212,164800,68433439300,55300,55300,55300,55300,0
20241212,164700,68433439300,55300,55300,55300,55300,0
20241212,164600,68433439300,55300,55300,55300,55300,0
20241212,164500,68433439300,55300,55300,55300,55300,0
20241212,164400,68433439300,55300,55300,55300,55300,0
20241212,164300,68433439300,55300,55300,55300,55300,0
20241212,164200,68433439300,55300,55300,55300,55300,0
20241212,164100,68433439300,55300,55300,55300,55300,0
20241212,164000,68433439300,55300,55300,55300,55300,0
20241212,163900,68433439300,55300,55300,55300,55300,0
20241212,163800,68433439300,55300,55300,55300,55300,0
20241212,163700,68433439300,55300,55300,55300,55300,0
20241212,163600,68433439300,55300,55300,55300,55300,0
20241212,163500,68433439300,55300,55300,55300,55300,0
20241212,163400,68433439300,55300,55300,55300,55300,0
20241212,163300,68433439300,55300,55300,55300,55300,0
20241212,163200,68433439300,55300,55300,55300,55300,0
20241212,163100,68433439300,55300,55300,55300,55300,0
20241212,163000,68433439300,55300,55300,55300,55300,0
20241212,162900,68433439300,55300,55300,55300,55300,0
20241212,162800,68433439300,55300,55300,55300,55300,0
20241212,162700,68433439300,55300,55300,55300,55300,0
20241212,162600,68433439300,55300,55300,55300,55300,0
20241212,162500,68433439300,55300,55300,55300,55300,508524
20241212,162400,68433439300,55300,55300,55300,55300,0
20241212,162300,68433439300,55300,55300,55300,55300,0
20241212,162200,68433439300,55300,55300,55300,55300,0
20241212,162100,68433439300,55300,55300,55300,55300,0
20241212,162000,68433439300,55300,55300,55300,55300,0
20241212,161900,68433439300,55300,55300,55300,55300,0
20241212,161800,68433439300,55300,55300,55300,55300,0
20241212,161700,68433439300,55300,55300,55300,55300,0
20241212,161600,68433439300,55300,55300,55300,55300,0
20241212,161500,68433439300,55300,55300,55300,55300,0
20241212,161400,68433439300,55300,55300,55300,55300,0
20241212,161300,68433439300,55300,55300,55300,55300,0
20241212,161200,68433439300,55300,55300,55300,55300,0
20241212,161100,68433439300,55300,55300,55300,55300,0
20241212,161000,68433439300,55300,55300,55300,55300,0
20241212,160900,68433439300,55300,55300,55300,55300,0
20241212,160800,68433439300,55300,55300,55300,55300,0
20241212,160700,68433439300,55300,55300,55300,55300,0
20241212,160600,68433439300,55300,55300,55300,55300,0
20241212,160500,68433439300,55300,55300,55300,55300,0
20241212,160400,68433439300,55300,55300,55300,55300,0
20241212,160300,68433439300,55300,55300,55300,55300,0
20241212,160200,68433439300,55300,55300,55300,55300,0
20241212,160100,68433439300,55300,55300,55300,55300,0
20241212,160000,68433439300,55300,55300,55300,55300,0
20241212,155900,68433439300,55300,55300,55300,55300,0
20241212,155800,68433439300,55300,55300,55300,55300,0
20241212,155700,68433439300,55300,55300,55300,55300,0
20241212,155600,68433439300,55300,55300,55300,55300,0
20241212,155500,68433439300,55300,55300,55300,55300,508524
20241212,155400,68433439300,55300,55300,55300,55300,0
20241212,155300,68433439300,55300,55300,55300,55300,0
20241212,155200,68433439300,55300,55300,55300,55300,0
20241212,155100,68433439300,55300,55300,55300,55300,0
20241212,155000,68433439300,55300,55300,55300,55300,0
20241212,154900,68433439300,55300,55300,55300,55300,0
20241212,154800,68433439300,55300,55300,55300,55300,0
20241212,154700,68433439300,55300,55300,55300,55300,0
20241212,154600,68433439300,55300,55300,55300,55300,0
20241212,154500,68433439300,55300,55300,55300,55300,0
20241212,154400,68433439300,55300,55300,55300,55300,0
20241212,154300,68433439300,55300,55300,55300,55300,0
20241212,154200,68433439300,55300,55300,55300,55300,0
20241212,154100,68433439300,55300,55300,55300,55300,0
20241212,154000,68433439300,55300,55300,55300,55300,0
20241212,153900,68433439300,55300,55300,55300,55300,0
20241212,153800,68433439300,55300,55300,55300,55300,0
20241212,153700,68433439300,55300,55300,55300,55300,0
20241212,153600,68433439300,55300,55300,55300,55300,0
20241212,153500,68433439300,55300,55300,55300,55300,0
20241212,153400,68433439300,55300,55300,55300,55300,0
20241212,153300,68433439300,55300,55300,55300,55300,0
20241212,153200,68433439300,55300,55300,55300,55300,0
20241212,153100,68433439300,55300,55300,55300,55300,0
20241212,153000,68433439300,55300,55300,55300,55300,508524
20241212,152900,40312062100,55800,55800,55800,55800,0
20241212,152800,40312062100,55800,55800,55800,55800,0
20241212,152700,40312062100,55800,55800,55800,55800,0
20241212,152600,40312062100,55800,55800,55800,55800,0
20241212,152500,40312062100,55800,55800,55800,55800,0
20241212,152400,40312062100,55800,55800,55800,55800,0
20241212,152300,40312062100,55800,55800,55800,55800,0
20241212,152200,40312062100,55800,55800,55800,55800,0
20241212,152100,40312062100,55800,55800,55800,55800,0
20241212,152000,40312062100,55800,55800,55800,55800,0
20241212,151900,40312062100,55800,55600,55900,55500,2744
20241212,151800,40159225300,55600,56000,56100,55500,3945
20241212,151700,39938990700,55900,55900,56100,55800,7688
20241212,151600,39508793700,55900,55700,55900,55600,6469
20241212,151500,39147886300,55600,55700,55800,55600,5882
20241212,151400,38820270800,55700,55700,55800,55500,7254
20241212,151300,38416535900,55600,55700,55700,55500,4507
20241212,151200,38165757500,55700,55600,55700,55500,6584
20241212,151100,37799546100,55700,55700,55900,55500,7402
20241212,151000,37387413300,55900,55200,55900,55100,11465
20241212,150900,36750712300,55200,55100,55200,55100,2303
20241212,150800,36623655700,55100,55100,55200,55100,909
20241212,150700,36573519800,55100,55100,55200,55000,3212
20241212,150600,36396595100,55100,55000,55200,55000,1013
20241212,150500,36340784700,55100,55100,55200,55000,883
20241212,150400,36292168100,55100,55000,55200,55000,1339
20241212,150300,36218430600,55100,55000,55100,55000,2656
20241212,150200,36072247800,55000,55000,55100,55000,1173
20241212,150100,36007671800,55000,55000,55200,55000,1090
20241212,150000,35947580600,55100,55100,55200,55000,1983
20241212,145900,35838314100,55100,55100,55300,55100,1150
20241212,145800,35774860700,55200,55100,55300,55000,1744
20241212,145700,35678567200,55100,55200,55300,55000,1118
20241212,145600,35616934000,55200,55200,55300,55000,1801
20241212,145500,35517667800,55300,55200,55300,55000,1427
20241212,145400,35438861000,55200,55200,55200,55000,1723
20241212,145300,35343875600,55100,55100,55200,55000,1182
20241212,145200,35278693300,55100,55100,55200,55000,1014
20241212,145100,35222781400,55100,55000,55100,55000,1061
20241212,145000,35164361600,55000,55100,55200,55000,1143
20241212,144900,35101382600,55200,55000,55200,55000,1950
20241212,144800,34994015500,55100,55200,55200,55000,1949
20241212,144700,34886597400,55100,55200,55200,55100,578
20241212,144600,34854728300,55100,55100,55300,55100,937
20241212,144500,34803038000,55100,55100,55300,55100,2110
20241212,144400,34686584400,55200,55200,55200,55100,1175
20241212,144300,34621776900,55200,55000,55200,55000,1121
20241212,144200,34559985700,55000,55100,55100,55000,1461
20241212,144100,34479582600,55000,55000,55100,55000,895
20241212,144000,34430317100,55000,55200,55200,55000,2295
20241212,143900,34303863100,55200,55200,55200,55100,962
20241212,143800,34250818800,55100,55200,55200,55100,856
20241212,143700,34203619400,55200,55100,55300,55100,836
20241212,143600,34157485300,55200,55200,55300,55100,1719
20241212,143500,34062595800,55200,55300,55300,55200,772
20241212,143400,34019929100,55200,55300,55400,55200,656
20241212,143300,33983678100,55400,55200,55400,55200,787
20241212,143200,33940156200,55300,55400,55500,55200,2330
20241212,143100,33811143300,55400,55300,55400,55300,1472
20241212,143000,33729651700,55300,55200,55400,55200,960
20241212,142900,33676526800,55300,55300,55400,55200,811
20241212,142800,33631676500,55200,55200,55300,55100,844
20241212,142700,33585075600,55200,55100,55200,55100,657
20241212,142600,33548829100,55100,55300,55300,55100,1246
20241212,142500,33480006200,55200,55200,55300,55100,1067
20241212,142400,33421132100,55200,55100,55200,55100,1193
20241212,142300,33355326800,55200,55200,55300,55100,874
20241212,142200,33307076300,55100,55200,55200,55100,797
20241212,142100,33263113500,55100,55200,55300,55100,998
20241212,142000,33208003500,55200,55300,55300,55200,917
20241212,141900,33157351200,55200,55300,55300,55200,646
20241212,141800,33121659700,55200,55300,55400,55200,1001
20241212,141700,33066297700,55300,55300,55400,55200,569
20241212,141600,33034831400,55300,55300,55400,55200,871
20241212,141500,32986647500,55300,55300,55400,55300,661
20241212,141400,32950056600,55300,55400,55400,55300,533
20241212,141300,32920550300,55300,55300,55400,55300,495
20241212,141200,32893160200,55300,55400,55400,55300,829
20241212,141100,32847282300,55400,55300,55400,55300,502
20241212,141000,32819488500,55400,55400,55400,55300,1220
20241212,140900,32752006000,55400,55400,55400,55300,689
20241212,140800,32713864400,55400,55300,55400,55300,657
20241212,140700,32677485300,55400,55400,55400,55300,330
20241212,140600,32659217200,55400,55400,55400,55300,573
20241212,140500,32627502000,55400,55400,55400,55300,614
20241212,140400,32593510600,55400,55400,55400,55300,394
20241212,140300,32571709800,55300,55400,55500,55300,678
20241212,140200,32534157600,55400,55500,55600,55400,886
20241212,140100,32484996200,55400,55600,55600,55400,603
20241212,140000,32451536200,55600,55400,55600,55400,447
20241212,135900,32426729700,55500,55500,55500,55400,631
20241212,135800,32391737000,55500,55500,55500,55400,882
20241212,135700,32342800400,55500,55600,55600,55500,630
20241212,135600,32307797400,55600,55400,55600,55400,854
20241212,135500,32260331400,55500,55600,55600,55400,832
20241212,135400,32214134900,55600,55500,55600,55500,931
20241212,135300,32162388000,55500,55500,55500,55400,548
20241212,135200,32131996000,55500,55500,55600,55400,633
20241212,135100,32096866600,55400,55600,55600,55400,1285
20241212,135000,32025533000,55600,55600,55600,55500,429
20241212,134900,32001691600,55500,55600,55600,55500,989
20241212,134800,31946760000,55500,55600,55600,55500,332
20241212,134700,31928320500,55600,55600,55600,55500,440
20241212,134600,31903866700,55600,55400,55600,55400,1215
20241212,134500,31836412700,55500,55400,55500,55400,485
20241212,134400,31809508600,55400,55600,55600,55400,2610
20241212,134300,31664819300,55600,55600,55600,55500,1105
20241212,134200,31603445600,55600,55400,55600,55400,1766
20241212,134100,31505435700,55500,55400,55500,55300,478
20241212,134000,31478935900,55300,55200,55500,55200,5348
20241212,133900,31183008900,55300,55300,55300,55200,313
20241212,133800,31165713500,55200,55100,55300,55100,895
20241212,133700,31116297100,55200,55200,55200,55100,679
20241212,133600,31078858500,55100,55200,55200,55100,274
20241212,133500,31063745700,55300,55000,55300,55000,2393
20241212,133400,30931675700,55000,55100,55200,55000,2447
20241212,133300,30796835500,55100,55300,55300,55100,376
20241212,133200,30776073500,55200,55200,55200,55100,457
20241212,133100,30750870700,55200,55200,55400,55200,2383
20241212,133000,30619305300,55200,55400,55400,55200,786
20241212,132900,30575820200,55300,55300,55400,55200,196
20241212,132800,30564979800,55200,55400,55400,55200,759
20241212,132700,30522977000,55300,55400,55400,55200,732
20241212,132600,30482487000,55300,55300,55400,55300,225
20241212,132500,30470037700,55400,55300,55400,55300,328
20241212,132400,30451877600,55400,55300,55400,55300,388
20241212,132300,30430396700,55400,55400,55400,55300,538
20241212,132200,30400640000,55400,55400,55400,55200,1276
20241212,132100,30330126700,55300,55400,55400,55200,180
20241212,132000,30320173300,55400,55300,55400,55300,320
20241212,131900,30302472400,55300,55300,55400,55300,400
20241212,131800,30280328400,55400,55300,55400,55300,344
20241212,131700,30261283400,55300,55500,55500,55200,783
20241212,131600,30217973600,55400,55500,55500,55400,459
20241212,131500,30192523800,55400,55400,55500,55300,699
20241212,131400,30153778000,55400,55500,55600,55400,624
20241212,131300,30119121600,55600,55600,55600,55500,348
20241212,131200,30099786200,55600,55300,55600,55300,2134
20241212,131100,29981434100,55400,55300,55400,55300,395
20241212,131000,29959569200,55300,55300,55400,55300,424
20241212,130900,29936104300,55300,55400,55500,55300,985
20241212,130800,29881525100,55400,55500,55500,55400,604
20241212,130700,29848032100,55400,55500,55600,55400,619
20241212,130600,29813703400,55500,55500,55500,55400,731
20241212,130500,29773142100,55600,55600,55600,55400,810
20241212,130400,29728173600,55500,55700,55700,55400,409
20241212,130300,29705471300,55600,55900,55900,55500,2598
20241212,130200,29560768000,55900,55900,55900,55700,713
20241212,130100,29520965000,55900,56000,56100,55800,1246
20241212,130000,29451253000,56000,55900,56200,55800,7728
20241212,125900,29018448600,55800,55500,55900,55400,2957
20241212,125800,28853822800,55500,55400,55500,55300,1093
20241212,125700,28793328500,55500,55400,55500,55400,1135
20241212,125600,28730360400,55500,55400,55500,55400,495
20241212,125500,28702907700,55400,55500,55500,55400,227
20241212,125400,28690317800,55400,55400,55500,55400,369
20241212,125300,28669854700,55500,55400,55600,55400,991
20241212,125200,28614846300,55500,55400,55500,55400,259
20241212,125100,28600492400,55400,55200,55500,55200,708
20241212,125000,28561276700,55300,55400,55400,55300,878
20241212,124900,28512654200,55400,55400,55400,55200,770
20241212,124800,28470025300,55300,55400,55400,55300,819
20241212,124700,28424713100,55300,55300,55400,55300,683
20241212,124600,28386935900,55300,55400,55400,55300,175
20241212,124500,28377253200,55400,55300,55400,55200,195
20241212,124400,28366467400,55200,55200,55400,55200,552
20241212,124300,28335942700,55200,55300,55400,55200,1006
20241212,124200,28280323300,55300,55400,55400,55200,494
20241212,124100,28253030200,55300,55400,55400,55200,362
20241212,124000,28233000400,55400,55100,55400,55100,1395
20241212,123900,28155937800,55100,55100,55200,55100,64
20241212,123800,28152408600,55100,55200,55300,55100,437
20241212,123700,28128291800,55200,55200,55300,55100,362
20241212,123600,28108309100,55200,55300,55400,55200,251
20241212,123500,28094433500,55300,55400,55400,55300,336
20241212,123400,28075839600,55400,55300,55400,55200,851
20241212,123300,28028730600,55300,55200,55400,55200,268
20241212,123200,28013924800,55300,55100,55300,55100,416
20241212,123100,27990945600,55100,55000,55400,55000,933
20241212,123000,27939426100,55100,54900,55100,54900,613
20241212,122900,27905693600,55000,54900,55000,54900,503
20241212,122800,27878055800,54900,55000,55100,54900,407
20241212,122700,27855680200,55100,55100,55100,54900,158
20241212,122600,27846985600,55000,55000,55100,54900,2194
20241212,122500,27726376900,55000,55000,55100,54900,491
20241212,122400,27699378600,55100,55000,55100,54900,210
20241212,122300,27687829000,55100,55000,55100,55000,329
20241212,122200,27669726400,55000,54900,55100,54800,4953
20241212,122100,27397852200,54800,54900,54900,54800,305
20241212,122000,27381131600,54800,55000,55000,54800,2044
20241212,121900,27268944100,54900,55100,55100,54900,3388
20241212,121800,27082746800,55000,55100,55100,55000,549
20241212,121700,27052531900,55100,55100,55100,55000,2226
20241212,121600,26929971700,55100,55300,55300,55100,701
20241212,121500,26891284100,55300,55100,55300,55100,682
20241212,121400,26853648900,55200,55100,55200,55100,394
20241212,121300,26831926200,55100,55100,55200,55100,246
20241212,121200,26818363300,55200,55200,55400,55200,1735
20241212,121100,26722563100,55300,55100,55300,55100,2314
20241212,121000,26594868100,55100,55100,55200,55100,722
20241212,120900,26555077600,55200,55200,55200,55100,439
20241212,120800,26530875300,55100,55100,55200,55100,358
20241212,120700,26511147700,55100,55200,55300,55100,1988
20241212,120600,26401563300,55200,55500,55500,55200,2975
20241212,120500,26237133500,55400,55400,55500,55400,252
20241212,120400,26223160700,55400,55400,55500,55300,298
20241212,120300,26206644800,55400,55400,55600,55300,1866
20241212,120200,26103267000,55400,55500,55600,55400,976
20241212,120100,26049071700,55500,55500,55600,55400,1175
20241212,120000,25983869500,55400,55300,55500,55300,1256
20241212,115900,25914301800,55400,55400,55400,55300,330
20241212,115800,25896043400,55300,55300,55400,55200,983
20241212,115700,25841700300,55300,55300,55300,55200,749
20241212,115600,25800320100,55200,55400,55400,55200,1957
20241212,115500,25692097400,55400,55400,55400,55300,335
20241212,115400,25673544600,55300,55300,55400,55300,272
20241212,115300,25658489800,55300,55400,55400,55300,946
20241212,115200,25606116700,55400,55500,55500,55400,347
20241212,115100,25586878000,55500,55400,55500,55400,403
20241212,115000,25564536300,55400,55500,55600,55400,142
20241212,114900,25556656300,55500,55500,55600,55500,1086
20241212,114800,25496352900,55600,55500,55600,55400,977
20241212,114700,25442141600,55400,55400,55500,55400,304
20241212,114600,25425279800,55500,55500,55500,55400,723
20241212,114500,25385180000,55500,55400,55500,55400,471
20241212,114400,25359055700,55500,55400,55500,55400,84
20241212,114300,25354397200,55400,55600,55600,55400,4920
20241212,114200,25081605500,55600,55600,55700,55500,390
20241212,114100,25059940600,55700,55600,55700,55500,669
20241212,114000,25022743900,55600,55800,55800,55600,1779
20241212,113900,24923774100,55800,55600,55800,55500,2645
20241212,113800,24776709500,55600,55800,55800,55600,1024
20241212,113700,24719689000,55700,56000,56000,55700,1407
20241212,113600,24641061200,56000,55900,56000,55900,284
20241212,113500,24625174400,55900,56000,56000,55900,311
20241212,113400,24607775300,55900,55700,56000,55700,939
20241212,113300,24555348300,55800,55900,55900,55700,1870
20241212,113200,24451028500,55800,56000,56100,55800,2395
20241212,113100,24317048700,56200,56300,56400,56000,1565
20241212,113000,24229099300,56300,56500,56500,56300,628
20241212,112900,24193667000,56500,56500,56500,56400,881
20241212,112800,24143923300,56500,56500,56500,56400,931
20241212,112700,24091358600,56400,56400,56500,56300,1253
20241212,112600,24020696500,56300,56300,56400,56200,542
20241212,112500,23990163600,56300,56400,56400,56200,674
20241212,112400,23952188800,56300,56300,56400,56200,855
20241212,112300,23903997800,56300,56200,56400,56100,2045
20241212,112200,23788916900,56200,56300,56300,56100,1482
20241212,112100,23705677400,56300,56300,56400,56200,2769
20241212,112000,23549709600,56300,56400,56400,56300,864
20241212,111900,23500987000,56300,56400,56400,56300,1123
20241212,111800,23437689700,56400,56200,56400,56200,864
20241212,111700,23389013900,56200,56400,56400,56200,852
20241212,111600,23341026000,56400,56300,56400,56200,2760
20241212,111500,23185541500,56300,56400,56400,56100,1572
20241212,111400,23096971900,56400,56200,56400,56100,917
20241212,111300,23045364300,56300,56300,56400,56100,1073
20241212,111200,22984927100,56300,56100,56300,55900,3486
20241212,111100,22789579900,56000,56200,56200,56000,1846
20241212,111000,22686087200,56200,56400,56400,56100,1019
20241212,110900,22628786100,56400,56200,56400,56100,1370
20241212,110800,22551683600,56100,56300,56300,56100,2259
20241212,110700,22424745100,56300,56300,56300,56200,801
20241212,110600,22379674500,56300,56400,56400,56200,850
20241212,110500,22331834400,56300,56500,56500,56300,3625
20241212,110400,22127421200,56500,56300,56500,56200,2604
20241212,110300,21980584500,56300,56300,56300,56200,921
20241212,110200,21928747100,56300,56200,56400,56200,1821
20241212,110100,21826280100,56400,56600,56600,56200,6018
20241212,110000,21486813700,56600,56700,56700,56600,1753
20241212,105900,21387542700,56700,56700,56700,56600,1768
20241212,105800,21287351900,56700,56600,56700,56500,4156
20241212,105700,21051916900,56600,56500,56600,56400,1016
20241212,105600,20994519700,56500,56500,56600,56400,3255
20241212,105500,20810597500,56500,56400,56500,56200,3285
20241212,105400,20625607700,56400,56500,56500,56300,2031
20241212,105300,20511008300,56500,56600,56600,56300,3497
20241212,105200,20313711400,56500,56500,56700,56500,5027
20241212,105100,20029561700,56600,56600,56600,56400,4938
20241212,105000,19750438300,56600,56400,56600,56400,6961
20241212,104900,19357133300,56500,56300,56500,56200,6765
20241212,104800,18975782400,56300,56000,56300,56000,3989
20241212,104700,18751632300,56000,56100,56100,56000,1708
20241212,104600,18655841300,56000,56100,56200,56000,2324
20241212,104500,18525629800,56100,56000,56100,56000,2416
20241212,104400,18390185500,56100,56000,56100,55900,1480
20241212,104300,18307274200,56000,55900,56100,55900,1813
20241212,104200,18205785700,56000,56100,56200,55800,5525
20241212,104100,17896260500,56000,56000,56100,55900,1885
20241212,104000,17790697900,56000,56000,56000,55900,1773
20241212,103900,17691438600,56000,56000,56000,55900,2295
20241212,103800,17563021700,55900,55900,56000,55800,1792
20241212,103700,17462790800,55900,55800,55900,55700,1943
20241212,103600,17354220800,55900,55700,55900,55600,1483
20241212,103500,17271481900,55700,55600,55700,55600,1173
20241212,103400,17206174500,55600,55700,55700,55600,1276
20241212,103300,17135150700,55700,55800,55800,55700,635
20241212,103200,17099727900,55700,55700,55800,55600,1544
20241212,103100,17013641100,55700,55600,55800,55500,1420
20241212,103000,16934544700,55800,55800,55800,55500,1184
20241212,102900,16868546100,55600,55600,55800,55300,3625
20241212,102800,16667308600,55500,55600,55600,55300,1975
20241212,102700,16557774800,55600,55600,55800,55300,2647
20241212,102600,16410590200,55700,55700,55800,55600,1052
20241212,102500,16351967200,55700,55800,55800,55700,1611
20241212,102400,16262138900,55800,55700,55800,55700,841
20241212,102300,16215245800,55800,55900,55900,55700,963
20241212,102200,16161497600,55800,55700,55900,55700,1233
20241212,102100,16092648200,55800,55700,55900,55600,2229
20241212,102000,15968341100,55700,55900,56000,55600,5707
20241212,101900,15650150500,55900,56100,56100,55900,1991
20241212,101800,15538737600,56000,56000,56100,55900,2690
20241212,101700,15388007800,56000,56100,56400,56000,16595
20241212,101600,14455275700,56000,55800,56200,55600,16334
20241212,101500,13541373100,55700,55400,55800,55300,6732
20241212,101400,13167142600,55400,55400,55500,55300,1688
20241212,101300,13073595400,55300,55300,55500,55200,2134
20241212,101200,12955366600,55300,54900,55400,54900,3524
20241212,101100,12760777400,55000,55000,55100,54900,1053
20241212,101000,12702861600,55000,55100,55200,54900,4837
20241212,100900,12436625300,55200,55100,55200,55000,2672
20241212,100800,12289427400,55100,55000,55100,54900,2162
20241212,100700,12170538300,55000,55000,55000,54900,861
20241212,100600,12123209900,55000,54700,55000,54700,1569
20241212,100500,12037095800,54800,54600,54800,54500,2398
20241212,100400,11906037400,54600,54500,54600,54500,824
20241212,100300,11861077900,54600,54500,54600,54500,791
20241212,100200,11817923000,54500,54400,54600,54400,637
20241212,100100,11783219800,54500,54500,54600,54400,2389
20241212,100000,11653047600,54500,54300,54500,54300,1485
20241212,095900,11572263600,54200,54300,54300,54200,521
20241212,095800,11543997200,54200,54100,54300,54100,2266
20241212,095700,11421196800,54100,53900,54200,53900,1664
20241212,095600,11331253400,54000,54000,54000,53800,1095
20241212,095500,11272229400,53900,53900,54000,53900,925
20241212,095400,11222356700,53900,54000,54000,53900,2261
20241212,095300,11100422400,54000,54100,54200,54000,2723
20241212,095200,10953211900,54100,54100,54100,54000,1137
20241212,095100,10891750700,54000,54100,54200,54000,1091
20241212,095000,10832697900,54100,54100,54100,53900,4407
20241212,094900,10594716700,54100,54100,54200,54000,3083
20241212,094800,10428111400,54100,54200,54200,54000,2085
20241212,094700,10315336500,54200,54300,54300,54100,2264
20241212,094600,10192655700,54300,54500,54500,54200,1392
20241212,094500,10117049800,54400,54400,54600,54100,6215
20241212,094400,9779912500,54400,54600,54600,54300,7841
20241212,094300,9352941600,54500,54900,54900,54500,5513
20241212,094200,9051361400,54900,55100,55100,54800,5669
20241212,094100,8739851700,55000,55000,55100,55000,3183
20241212,094000,8564747200,55000,55000,55100,55000,2516
20241212,093900,8426333800,55000,55100,55100,55000,2842
20241212,093800,8270000500,55000,55200,55200,55000,5685
20241212,093700,7956858100,55100,55100,55200,55100,1299
20241212,093600,7885274600,55200,55100,55200,55100,2899
20241212,093500,7725525000,55200,55000,55200,55000,929
20241212,093400,7674378900,55000,55100,55200,55000,3249
20241212,093300,7495336200,55100,55100,55200,55100,468
20241212,093200,7469517600,55200,55100,55200,55000,432
20241212,093100,7445700800,55000,55100,55200,55000,3926
20241212,093000,7229368600,55200,55200,55300,55100,1362
20241212,092900,7154185400,55100,55100,55200,55000,2092
20241212,092800,7038928000,55200,55300,55400,55100,2443
20241212,092700,6904021000,55400,55400,55500,55300,832
20241212,092600,6857931500,55500,55500,55600,55400,910
20241212,092500,6807449600,55500,55300,55500,55200,1084
20241212,092400,6747503000,55300,55200,55300,55100,5243
20241212,092300,6458123800,55100,55400,55600,55100,6322
20241212,092200,6108236800,55500,55500,55600,55400,3590
20241212,092100,5909061700,55500,55600,55700,55500,3043
20241212,092000,5739853800,55600,55700,55800,55600,2049
20241212,091900,5625851600,55700,55700,55800,55600,2622
20241212,091800,5479794100,55700,55800,56100,55700,13682
20241212,091700,4715368000,55700,55500,55700,55400,9224
20241212,091600,4202516300,55500,55400,55500,55400,2255
20241212,091500,4077463000,55500,55400,55600,55300,5334
20241212,091400,3781485800,55400,55200,55400,55100,2448
20241212,091300,3646129900,55300,55000,55300,54900,2403
20241212,091200,3513762900,55000,54900,55000,54900,1830
20241212,091100,3413265400,54900,55100,55200,54900,4201
20241212,091000,3182208400,55200,55100,55200,55000,707
20241212,090900,3143247800,55000,55200,55300,55000,1960
20241212,090800,3035166700,55200,55400,55400,55000,6027
20241212,090700,2702796300,55400,55300,55400,55200,3737
20241212,090600,2495908600,55300,55100,55500,55100,6132
20241212,090500,2156804800,55100,55300,55300,55100,3658
20241212,090400,1954875200,55200,55100,55300,55000,4622
20241212,090300,1699933900,55000,54900,55200,54700,3731
20241212,090200,1494967400,54800,54900,55100,54700,3596
20241212,090100,1297592300,54800,54600,54900,54500,4793
20241212,090000,1035452500,54600,55600,55600,54600,18757