KissMeData/285130/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,205600,1874023400,45900,45900,45900,45900,14740
20241212,205500,1874023400,45900,45900,45900,45900,0
20241212,205400,1874023400,45900,45900,45900,45900,0
20241212,205300,1874023400,45900,45900,45900,45900,0
20241212,205200,1874023400,45900,45900,45900,45900,0
20241212,205100,1874023400,45900,45900,45900,45900,0
20241212,205000,1874023400,45900,45900,45900,45900,0
20241212,204900,1874023400,45900,45900,45900,45900,0
20241212,204800,1874023400,45900,45900,45900,45900,0
20241212,204700,1874023400,45900,45900,45900,45900,0
20241212,204600,1874023400,45900,45900,45900,45900,0
20241212,204500,1874023400,45900,45900,45900,45900,0
20241212,204400,1874023400,45900,45900,45900,45900,0
20241212,204300,1874023400,45900,45900,45900,45900,0
20241212,204200,1874023400,45900,45900,45900,45900,0
20241212,204100,1874023400,45900,45900,45900,45900,0
20241212,204000,1874023400,45900,45900,45900,45900,0
20241212,203900,1874023400,45900,45900,45900,45900,0
20241212,203800,1874023400,45900,45900,45900,45900,0
20241212,203700,1874023400,45900,45900,45900,45900,0
20241212,203600,1874023400,45900,45900,45900,45900,0
20241212,203500,1874023400,45900,45900,45900,45900,0
20241212,203400,1874023400,45900,45900,45900,45900,0
20241212,203300,1874023400,45900,45900,45900,45900,0
20241212,203200,1874023400,45900,45900,45900,45900,0
20241212,203100,1874023400,45900,45900,45900,45900,0
20241212,203000,1874023400,45900,45900,45900,45900,0
20241212,202900,1874023400,45900,45900,45900,45900,0
20241212,202800,1874023400,45900,45900,45900,45900,0
20241212,202700,1874023400,45900,45900,45900,45900,0
20241212,202600,1874023400,45900,45900,45900,45900,14740
20241212,202500,1874023400,45900,45900,45900,45900,0
20241212,202400,1874023400,45900,45900,45900,45900,0
20241212,202300,1874023400,45900,45900,45900,45900,0
20241212,202200,1874023400,45900,45900,45900,45900,0
20241212,202100,1874023400,45900,45900,45900,45900,0
20241212,202000,1874023400,45900,45900,45900,45900,0
20241212,201900,1874023400,45900,45900,45900,45900,0
20241212,201800,1874023400,45900,45900,45900,45900,0
20241212,201700,1874023400,45900,45900,45900,45900,0
20241212,201600,1874023400,45900,45900,45900,45900,0
20241212,201500,1874023400,45900,45900,45900,45900,0
20241212,201400,1874023400,45900,45900,45900,45900,0
20241212,201300,1874023400,45900,45900,45900,45900,0
20241212,201200,1874023400,45900,45900,45900,45900,0
20241212,201100,1874023400,45900,45900,45900,45900,0
20241212,201000,1874023400,45900,45900,45900,45900,0
20241212,200900,1874023400,45900,45900,45900,45900,0
20241212,200800,1874023400,45900,45900,45900,45900,0
20241212,200700,1874023400,45900,45900,45900,45900,0
20241212,200600,1874023400,45900,45900,45900,45900,0
20241212,200500,1874023400,45900,45900,45900,45900,0
20241212,200400,1874023400,45900,45900,45900,45900,0
20241212,200300,1874023400,45900,45900,45900,45900,0
20241212,200200,1874023400,45900,45900,45900,45900,0
20241212,200100,1874023400,45900,45900,45900,45900,0
20241212,200000,1874023400,45900,45900,45900,45900,0
20241212,195900,1874023400,45900,45900,45900,45900,0
20241212,195800,1874023400,45900,45900,45900,45900,0
20241212,195700,1874023400,45900,45900,45900,45900,0
20241212,195600,1874023400,45900,45900,45900,45900,14740
20241212,195500,1874023400,45900,45900,45900,45900,0
20241212,195400,1874023400,45900,45900,45900,45900,0
20241212,195300,1874023400,45900,45900,45900,45900,0
20241212,195200,1874023400,45900,45900,45900,45900,0
20241212,195100,1874023400,45900,45900,45900,45900,0
20241212,195000,1874023400,45900,45900,45900,45900,0
20241212,194900,1874023400,45900,45900,45900,45900,0
20241212,194800,1874023400,45900,45900,45900,45900,0
20241212,194700,1874023400,45900,45900,45900,45900,0
20241212,194600,1874023400,45900,45900,45900,45900,0
20241212,194500,1874023400,45900,45900,45900,45900,0
20241212,194400,1874023400,45900,45900,45900,45900,0
20241212,194300,1874023400,45900,45900,45900,45900,0
20241212,194200,1874023400,45900,45900,45900,45900,0
20241212,194100,1874023400,45900,45900,45900,45900,0
20241212,194000,1874023400,45900,45900,45900,45900,0
20241212,193900,1874023400,45900,45900,45900,45900,0
20241212,193800,1874023400,45900,45900,45900,45900,0
20241212,193700,1874023400,45900,45900,45900,45900,0
20241212,193600,1874023400,45900,45900,45900,45900,0
20241212,193500,1874023400,45900,45900,45900,45900,0
20241212,193400,1874023400,45900,45900,45900,45900,0
20241212,193300,1874023400,45900,45900,45900,45900,0
20241212,193200,1874023400,45900,45900,45900,45900,0
20241212,193100,1874023400,45900,45900,45900,45900,0
20241212,193000,1874023400,45900,45900,45900,45900,0
20241212,192900,1874023400,45900,45900,45900,45900,0
20241212,192800,1874023400,45900,45900,45900,45900,0
20241212,192700,1874023400,45900,45900,45900,45900,0
20241212,192600,1874023400,45900,45900,45900,45900,14740
20241212,192500,1874023400,45900,45900,45900,45900,0
20241212,192400,1874023400,45900,45900,45900,45900,0
20241212,192300,1874023400,45900,45900,45900,45900,0
20241212,192200,1874023400,45900,45900,45900,45900,0
20241212,192100,1874023400,45900,45900,45900,45900,0
20241212,192000,1874023400,45900,45900,45900,45900,0
20241212,191900,1874023400,45900,45900,45900,45900,0
20241212,191800,1874023400,45900,45900,45900,45900,0
20241212,191700,1874023400,45900,45900,45900,45900,0
20241212,191600,1874023400,45900,45900,45900,45900,0
20241212,191500,1874023400,45900,45900,45900,45900,0
20241212,191400,1874023400,45900,45900,45900,45900,0
20241212,191300,1874023400,45900,45900,45900,45900,0
20241212,191200,1874023400,45900,45900,45900,45900,0
20241212,191100,1874023400,45900,45900,45900,45900,0
20241212,191000,1874023400,45900,45900,45900,45900,0
20241212,190900,1874023400,45900,45900,45900,45900,0
20241212,190800,1874023400,45900,45900,45900,45900,0
20241212,190700,1874023400,45900,45900,45900,45900,0
20241212,190600,1874023400,45900,45900,45900,45900,0
20241212,190500,1874023400,45900,45900,45900,45900,0
20241212,190400,1874023400,45900,45900,45900,45900,0
20241212,190300,1874023400,45900,45900,45900,45900,0
20241212,190200,1874023400,45900,45900,45900,45900,0
20241212,190100,1874023400,45900,45900,45900,45900,0
20241212,190000,1874023400,45900,45900,45900,45900,0
20241212,185900,1874023400,45900,45900,45900,45900,0
20241212,185800,1874023400,45900,45900,45900,45900,0
20241212,185700,1874023400,45900,45900,45900,45900,0
20241212,185600,1874023400,45900,45900,45900,45900,14740
20241212,185500,1874023400,45900,45900,45900,45900,0
20241212,185400,1874023400,45900,45900,45900,45900,0
20241212,185300,1874023400,45900,45900,45900,45900,0
20241212,185200,1874023400,45900,45900,45900,45900,0
20241212,185100,1874023400,45900,45900,45900,45900,0
20241212,185000,1874023400,45900,45900,45900,45900,0
20241212,184900,1874023400,45900,45900,45900,45900,0
20241212,184800,1874023400,45900,45900,45900,45900,0
20241212,184700,1874023400,45900,45900,45900,45900,0
20241212,184600,1874023400,45900,45900,45900,45900,0
20241212,184500,1874023400,45900,45900,45900,45900,0
20241212,184400,1874023400,45900,45900,45900,45900,0
20241212,184300,1874023400,45900,45900,45900,45900,0
20241212,184200,1874023400,45900,45900,45900,45900,0
20241212,184100,1874023400,45900,45900,45900,45900,0
20241212,184000,1874023400,45900,45900,45900,45900,0
20241212,183900,1874023400,45900,45900,45900,45900,0
20241212,183800,1874023400,45900,45900,45900,45900,0
20241212,183700,1874023400,45900,45900,45900,45900,0
20241212,183600,1874023400,45900,45900,45900,45900,0
20241212,183500,1874023400,45900,45900,45900,45900,0
20241212,183400,1874023400,45900,45900,45900,45900,0
20241212,183300,1874023400,45900,45900,45900,45900,0
20241212,183200,1874023400,45900,45900,45900,45900,0
20241212,183100,1874023400,45900,45900,45900,45900,0
20241212,183000,1874023400,45900,45900,45900,45900,0
20241212,182900,1874023400,45900,45900,45900,45900,0
20241212,182800,1874023400,45900,45900,45900,45900,0
20241212,182700,1874023400,45900,45900,45900,45900,0
20241212,182600,1874023400,45900,45900,45900,45900,14740
20241212,182500,1874023400,45900,45900,45900,45900,0
20241212,182400,1874023400,45900,45900,45900,45900,0
20241212,182300,1874023400,45900,45900,45900,45900,0
20241212,182200,1874023400,45900,45900,45900,45900,0
20241212,182100,1874023400,45900,45900,45900,45900,0
20241212,182000,1874023400,45900,45900,45900,45900,0
20241212,181900,1874023400,45900,45900,45900,45900,0
20241212,181800,1874023400,45900,45900,45900,45900,0
20241212,181700,1874023400,45900,45900,45900,45900,0
20241212,181600,1874023400,45900,45900,45900,45900,0
20241212,181500,1874023400,45900,45900,45900,45900,0
20241212,181400,1874023400,45900,45900,45900,45900,0
20241212,181300,1874023400,45900,45900,45900,45900,0
20241212,181200,1874023400,45900,45900,45900,45900,0
20241212,181100,1874023400,45900,45900,45900,45900,0
20241212,181000,1874023400,45900,45900,45900,45900,0
20241212,180900,1874023400,45900,45900,45900,45900,0
20241212,180800,1874023400,45900,45900,45900,45900,0
20241212,180700,1874023400,45900,45900,45900,45900,0
20241212,180600,1874023400,45900,45900,45900,45900,0
20241212,180500,1874023400,45900,45900,45900,45900,0
20241212,180400,1874023400,45900,45900,45900,45900,0
20241212,180300,1874023400,45900,45900,45900,45900,0
20241212,180200,1874023400,45900,45900,45900,45900,0
20241212,180100,1874023400,45900,45900,45900,45900,0
20241212,180000,1874023400,45900,45900,45900,45900,0
20241212,175900,1874023400,45900,45900,45900,45900,0
20241212,175800,1874023400,45900,45900,45900,45900,0
20241212,175700,1874023400,45900,45900,45900,45900,0
20241212,175600,1874023400,45900,45900,45900,45900,14740
20241212,175500,1874023400,45900,45900,45900,45900,0
20241212,175400,1874023400,45900,45900,45900,45900,0
20241212,175300,1874023400,45900,45900,45900,45900,0
20241212,175200,1874023400,45900,45900,45900,45900,0
20241212,175100,1874023400,45900,45900,45900,45900,0
20241212,175000,1874023400,45900,45900,45900,45900,0
20241212,174900,1874023400,45900,45900,45900,45900,0
20241212,174800,1874023400,45900,45900,45900,45900,0
20241212,174700,1874023400,45900,45900,45900,45900,0
20241212,174600,1874023400,45900,45900,45900,45900,0
20241212,174500,1874023400,45900,45900,45900,45900,0
20241212,174400,1874023400,45900,45900,45900,45900,0
20241212,174300,1874023400,45900,45900,45900,45900,0
20241212,174200,1874023400,45900,45900,45900,45900,0
20241212,174100,1874023400,45900,45900,45900,45900,0
20241212,174000,1874023400,45900,45900,45900,45900,0
20241212,173900,1874023400,45900,45900,45900,45900,0
20241212,173800,1874023400,45900,45900,45900,45900,0
20241212,173700,1874023400,45900,45900,45900,45900,0
20241212,173600,1874023400,45900,45900,45900,45900,0
20241212,173500,1874023400,45900,45900,45900,45900,0
20241212,173400,1874023400,45900,45900,45900,45900,0
20241212,173300,1874023400,45900,45900,45900,45900,0
20241212,173200,1874023400,45900,45900,45900,45900,0
20241212,173100,1874023400,45900,45900,45900,45900,0
20241212,173000,1874023400,45900,45900,45900,45900,0
20241212,172900,1874023400,45900,45900,45900,45900,0
20241212,172800,1874023400,45900,45900,45900,45900,0
20241212,172700,1874023400,45900,45900,45900,45900,0
20241212,172600,1874023400,45900,45900,45900,45900,14740
20241212,172500,1874023400,45900,45900,45900,45900,0
20241212,172400,1874023400,45900,45900,45900,45900,0
20241212,172300,1874023400,45900,45900,45900,45900,0
20241212,172200,1874023400,45900,45900,45900,45900,0
20241212,172100,1874023400,45900,45900,45900,45900,0
20241212,172000,1874023400,45900,45900,45900,45900,0
20241212,171900,1874023400,45900,45900,45900,45900,0
20241212,171800,1874023400,45900,45900,45900,45900,0
20241212,171700,1874023400,45900,45900,45900,45900,0
20241212,171600,1874023400,45900,45900,45900,45900,0
20241212,171500,1874023400,45900,45900,45900,45900,0
20241212,171400,1874023400,45900,45900,45900,45900,0
20241212,171300,1874023400,45900,45900,45900,45900,0
20241212,171200,1874023400,45900,45900,45900,45900,0
20241212,171100,1874023400,45900,45900,45900,45900,0
20241212,171000,1874023400,45900,45900,45900,45900,0
20241212,170900,1874023400,45900,45900,45900,45900,0
20241212,170800,1874023400,45900,45900,45900,45900,0
20241212,170700,1874023400,45900,45900,45900,45900,0
20241212,170600,1874023400,45900,45900,45900,45900,0
20241212,170500,1874023400,45900,45900,45900,45900,0
20241212,170400,1874023400,45900,45900,45900,45900,0
20241212,170300,1874023400,45900,45900,45900,45900,0
20241212,170200,1874023400,45900,45900,45900,45900,0
20241212,170100,1874023400,45900,45900,45900,45900,0
20241212,170000,1874023400,45900,45900,45900,45900,0
20241212,165900,1874023400,45900,45900,45900,45900,0
20241212,165800,1874023400,45900,45900,45900,45900,0
20241212,165700,1874023400,45900,45900,45900,45900,0
20241212,165600,1874023400,45900,45900,45900,45900,14740
20241212,165500,1874023400,45900,45900,45900,45900,0
20241212,165400,1874023400,45900,45900,45900,45900,0
20241212,165300,1874023400,45900,45900,45900,45900,0
20241212,165200,1874023400,45900,45900,45900,45900,0
20241212,165100,1874023400,45900,45900,45900,45900,0
20241212,165000,1874023400,45900,45900,45900,45900,0
20241212,164900,1874023400,45900,45900,45900,45900,0
20241212,164800,1874023400,45900,45900,45900,45900,0
20241212,164700,1874023400,45900,45900,45900,45900,0
20241212,164600,1874023400,45900,45900,45900,45900,0
20241212,164500,1874023400,45900,45900,45900,45900,0
20241212,164400,1874023400,45900,45900,45900,45900,0
20241212,164300,1874023400,45900,45900,45900,45900,0
20241212,164200,1874023400,45900,45900,45900,45900,0
20241212,164100,1874023400,45900,45900,45900,45900,0
20241212,164000,1874023400,45900,45900,45900,45900,0
20241212,163900,1874023400,45900,45900,45900,45900,0
20241212,163800,1874023400,45900,45900,45900,45900,0
20241212,163700,1874023400,45900,45900,45900,45900,0
20241212,163600,1874023400,45900,45900,45900,45900,0
20241212,163500,1874023400,45900,45900,45900,45900,0
20241212,163400,1874023400,45900,45900,45900,45900,0
20241212,163300,1874023400,45900,45900,45900,45900,0
20241212,163200,1874023400,45900,45900,45900,45900,0
20241212,163100,1874023400,45900,45900,45900,45900,0
20241212,163000,1874023400,45900,45900,45900,45900,0
20241212,162900,1874023400,45900,45900,45900,45900,0
20241212,162800,1874023400,45900,45900,45900,45900,0
20241212,162700,1874023400,45900,45900,45900,45900,0
20241212,162600,1874023400,45900,45900,45900,45900,14740
20241212,162500,1874023400,45900,45900,45900,45900,0
20241212,162400,1874023400,45900,45900,45900,45900,0
20241212,162300,1874023400,45900,45900,45900,45900,0
20241212,162200,1874023400,45900,45900,45900,45900,0
20241212,162100,1874023400,45900,45900,45900,45900,0
20241212,162000,1874023400,45900,45900,45900,45900,0
20241212,161900,1874023400,45900,45900,45900,45900,0
20241212,161800,1874023400,45900,45900,45900,45900,0
20241212,161700,1874023400,45900,45900,45900,45900,0
20241212,161600,1874023400,45900,45900,45900,45900,0
20241212,161500,1874023400,45900,45900,45900,45900,0
20241212,161400,1874023400,45900,45900,45900,45900,0
20241212,161300,1874023400,45900,45900,45900,45900,0
20241212,161200,1874023400,45900,45900,45900,45900,0
20241212,161100,1874023400,45900,45900,45900,45900,0
20241212,161000,1874023400,45900,45900,45900,45900,0
20241212,160900,1874023400,45900,45900,45900,45900,0
20241212,160800,1874023400,45900,45900,45900,45900,0
20241212,160700,1874023400,45900,45900,45900,45900,0
20241212,160600,1874023400,45900,45900,45900,45900,0
20241212,160500,1874023400,45900,45900,45900,45900,0
20241212,160400,1874023400,45900,45900,45900,45900,0
20241212,160300,1874023400,45900,45900,45900,45900,0
20241212,160200,1874023400,45900,45900,45900,45900,0
20241212,160100,1874023400,45900,45900,45900,45900,0
20241212,160000,1874023400,45900,45900,45900,45900,0
20241212,155900,1874023400,45900,45900,45900,45900,0
20241212,155800,1874023400,45900,45900,45900,45900,0
20241212,155700,1874023400,45900,45900,45900,45900,0
20241212,155600,1874023400,45900,45900,45900,45900,14740
20241212,155500,1874023400,45900,45900,45900,45900,0
20241212,155400,1874023400,45900,45900,45900,45900,0
20241212,155300,1874023400,45900,45900,45900,45900,0
20241212,155200,1874023400,45900,45900,45900,45900,0
20241212,155100,1874023400,45900,45900,45900,45900,0
20241212,155000,1874023400,45900,45900,45900,45900,0
20241212,154900,1874023400,45900,45900,45900,45900,0
20241212,154800,1874023400,45900,45900,45900,45900,0
20241212,154700,1874023400,45900,45900,45900,45900,0
20241212,154600,1874023400,45900,45900,45900,45900,0
20241212,154500,1874023400,45900,45900,45900,45900,0
20241212,154400,1874023400,45900,45900,45900,45900,0
20241212,154300,1874023400,45900,45900,45900,45900,0
20241212,154200,1874023400,45900,45900,45900,45900,0
20241212,154100,1874023400,45900,45900,45900,45900,0
20241212,154000,1874023400,45900,45900,45900,45900,0
20241212,153900,1874023400,45900,45900,45900,45900,0
20241212,153800,1874023400,45900,45900,45900,45900,0
20241212,153700,1874023400,45900,45900,45900,45900,0
20241212,153600,1874023400,45900,45900,45900,45900,0
20241212,153500,1874023400,45900,45900,45900,45900,0
20241212,153400,1874023400,45900,45900,45900,45900,0
20241212,153300,1874023400,45900,45900,45900,45900,0
20241212,153200,1874023400,45900,45900,45900,45900,14740
20241212,153100,1197457400,44800,44800,44800,44800,0
20241212,153000,1197457400,44800,44800,44800,44800,0
20241212,152900,1197457400,44800,44800,44800,44800,0
20241212,152800,1197457400,44800,44800,44800,44800,0
20241212,152700,1197457400,44800,44800,44800,44800,0
20241212,152600,1197457400,44800,44800,44800,44800,0
20241212,152500,1197457400,44800,44800,44800,44800,0
20241212,152400,1197457400,44800,44800,44800,44800,0
20241212,152300,1197457400,44800,44800,44800,44800,0
20241212,152200,1197457400,44800,44800,44800,44800,0
20241212,152100,1197457400,44800,44800,44800,44800,0
20241212,152000,1197457400,44800,44800,44800,44800,0
20241212,151900,1197457400,44800,45050,45150,44700,77
20241212,151800,1193996750,45050,45150,45150,45050,20
20241212,151700,1193093950,45150,45200,45200,45050,31
20241212,151600,1191694350,45050,45100,45200,45000,295
20241212,151500,1178383000,45050,45000,45100,44950,41
20241212,151400,1176536550,45000,45100,45100,44900,65
20241212,151300,1173609850,45100,45100,45100,44900,58
20241212,151200,1170999850,45000,45100,45100,44800,159
20241212,151100,1163854150,45000,44950,45000,44850,328
20241212,151000,1149099450,44800,44900,44950,44750,121
20241212,150900,1143671450,44800,44800,44900,44800,34
20241212,150800,1142147950,44900,44900,44900,44750,28
20241212,150700,1140893100,44750,44850,44850,44750,29
20241212,150600,1139594450,44900,44750,44900,44750,21
20241212,150500,1138653950,44850,44700,44850,44700,35
20241212,150400,1137086600,44700,44800,44900,44700,88
20241212,150300,1133146000,44700,44800,44800,44700,85
20241212,150200,1129340550,44800,44800,44800,44800,60
20241212,150100,1126652550,44800,44900,44900,44800,59
20241212,150000,1124008450,44850,45000,45000,44850,34
20241212,145900,1122481250,44950,44950,44950,44850,52
20241212,145800,1120146350,44800,44750,44950,44750,29
20241212,145700,1118847450,44900,44800,44900,44750,35
20241212,145600,1117279700,44750,44800,44950,44750,31
20241212,145500,1115891600,44950,44800,44950,44700,34
20241212,145400,1114367750,44800,44850,44850,44750,70
20241212,145300,1111234000,44850,45000,45000,44750,47
20241212,145200,1109124400,45000,44750,45000,44750,32
20241212,145100,1107690900,44700,44900,45000,44700,191
20241212,145000,1099121800,44950,45000,45000,44750,138
20241212,144900,1092934050,44800,44750,45000,44750,47
20241212,144800,1090829800,44800,45000,45000,44750,42
20241212,144700,1088946300,44750,45000,45000,44700,62
20241212,144600,1086170300,44750,45000,45000,44750,95
20241212,144500,1081906300,44700,44700,45000,44700,33
20241212,144400,1080429500,44650,44850,44850,44650,32
20241212,144300,1079000100,44850,44900,45000,44650,205
20241212,144200,1069794800,44850,44850,44850,44800,196
20241212,144100,1061007350,44850,44600,44850,44600,36
20241212,144000,1059400000,44850,44700,44850,44600,49
20241212,143900,1057210100,44700,44650,44900,44650,35
20241212,143800,1055644450,44800,44650,44800,44650,30
20241212,143700,1054304650,44650,44750,44800,44650,47
20241212,143600,1052203850,44750,44750,44750,44700,45
20241212,143500,1050191050,44700,44900,44900,44700,53
20241212,143400,1047815650,44850,44900,44900,44700,40
20241212,143300,1046024600,44700,44650,44900,44650,48
20241212,143200,1043879250,44650,44650,44800,44650,45
20241212,143100,1041868900,44800,44800,44800,44650,36
20241212,143000,1040260300,44650,44600,44800,44600,41
20241212,142900,1038428550,44600,44800,44800,44600,21
20241212,142800,1037490700,44650,44800,44800,44600,31
20241212,142700,1036107050,44800,44600,44800,44600,21
20241212,142600,1035170250,44600,44500,44800,44500,41
20241212,142500,1033342600,44650,44800,44800,44550,362
20241212,142400,1017181050,44800,44750,44800,44700,78
20241212,142300,1013693050,44750,44700,44800,44700,40
20241212,142200,1011904500,44700,44700,44800,44700,30
20241212,142100,1010563300,44800,44800,44800,44650,26
20241212,142000,1009400100,44750,44750,44800,44750,40
20241212,141900,1007610050,44750,44800,44800,44750,40
20241212,141800,1005819500,44700,44700,44700,44650,71
20241212,141700,1002647200,44650,44750,44800,44650,74
20241212,141600,999337650,44750,44650,44800,44550,63
20241212,141500,996521700,44600,44550,44800,44550,56
20241212,141400,994022650,44800,44650,44800,44600,22
20241212,141300,993040500,44800,44600,44800,44600,32
20241212,141200,991612500,44600,44550,44800,44550,25
20241212,141100,990497000,44600,44800,44800,44550,34
20241212,141000,988980850,44800,44700,44850,44550,33
20241212,140900,987506600,44700,44800,44800,44550,375
20241212,140800,970777400,44700,44700,44900,44700,27
20241212,140700,969569900,44700,44750,44900,44700,30
20241212,140600,968228100,44700,44750,44750,44700,40
20241212,140500,966439050,44750,44550,44800,44550,352
20241212,140400,950711100,44550,44600,44600,44550,53
20241212,140300,948348350,44650,44900,44900,44600,35
20241212,140200,946786400,44600,44600,44900,44600,43
20241212,140100,944867500,44650,44900,44900,44650,54
20241212,140000,942453900,44600,44550,44900,44550,39
20241212,135900,940711850,44900,44550,44900,44550,21
20241212,135800,939775600,44550,44900,44900,44550,34
20241212,135700,938258200,44650,44850,44850,44550,29
20241212,135600,936962350,44600,44650,44850,44600,50
20241212,135500,934731350,44850,44550,44850,44550,26
20241212,135400,933571550,44550,44850,44850,44550,92
20241212,135300,929459750,44600,44600,44850,44600,33
20241212,135200,927986750,44850,44800,44850,44550,22
20241212,135100,927005800,44550,44600,44800,44550,39
20241212,135000,925268050,44850,44550,44850,44550,48
20241212,134900,923121000,44600,44550,44850,44550,32
20241212,134800,921693750,44850,44550,44850,44550,33
20241212,134700,920221900,44550,44550,44850,44550,40
20241212,134600,918437600,44550,44800,44800,44550,21
20241212,134500,917500800,44650,44700,44800,44600,43
20241212,134400,915580050,44550,44550,44750,44550,20
20241212,134300,914688850,44750,44550,44750,44550,43
20241212,134200,912770200,44750,44550,44750,44550,27
20241212,134100,911566750,44500,44500,44750,44500,31
20241212,134000,910186750,44750,44500,44750,44450,103
20241212,133900,905604750,44750,44700,44750,44450,48
20241212,133800,903463750,44700,44450,44700,44450,36
20241212,133700,901861550,44700,44450,44700,44450,24
20241212,133600,900793750,44450,44450,44700,44450,80
20241212,133500,897237500,44450,44450,44450,44450,18
20241212,133400,896437400,44700,44450,44700,44450,31
20241212,133300,895058950,44450,44450,44700,44450,80
20241212,133200,891502700,44450,44450,44700,44450,42
20241212,133100,889632300,44450,44450,44700,44450,20
20241212,133000,888743050,44450,44450,44450,44450,29
20241212,132900,887454000,44450,44550,44700,44450,277
20241212,132800,875117650,44700,44550,44700,44550,42
20241212,132700,873246400,44700,44550,44700,44550,38
20241212,132600,871552150,44550,44550,44550,44550,21
20241212,132500,870616600,44550,44550,44650,44550,35
20241212,132400,869056750,44650,44550,44650,44550,21
20241212,132300,868120900,44550,44550,44700,44550,35
20241212,132200,866560750,44550,44700,44700,44550,22
20241212,132100,865580350,44550,44550,44700,44550,35
20241212,132000,864020050,44550,44700,44700,44550,20
20241212,131900,863128900,44550,44550,44650,44550,31
20241212,131800,861747650,44550,44500,44550,44500,26
20241212,131700,860589700,44450,44450,44500,44450,94
20241212,131600,856409850,44650,44450,44650,44450,34
20241212,131500,854898350,44700,44450,44700,44450,20
20241212,131400,854009100,44450,44450,44700,44450,39
20241212,131300,852273050,44450,44450,44700,44450,26
20241212,131200,851116850,44450,44700,44700,44450,46
20241212,131100,849068150,44700,44700,44700,44450,22
20241212,131000,848089500,44450,44450,44450,44450,28
20241212,130900,846844900,44700,44700,44700,44450,27
20241212,130800,845642750,44700,44450,44700,44450,30
20241212,130700,844309000,44450,44450,44700,44450,25
20241212,130600,843196250,44450,44450,44700,44450,31
20241212,130500,841817800,44450,44450,44450,44450,40
20241212,130400,840039800,44450,44450,44700,44450,59
20241212,130300,837417000,44700,44500,44700,44500,35
20241212,130200,835859100,44500,44650,44650,44500,20
20241212,130100,834968800,44500,44500,44650,44500,31
20241212,130000,833589150,44500,44500,44500,44500,19
20241212,125900,832743650,44650,44500,44650,44500,29
20241212,125800,831453000,44700,44500,44700,44500,22
20241212,125700,830473800,44500,44500,44700,44500,39
20241212,125600,828737600,44500,44750,44750,44500,21
20241212,125500,827802600,44500,44700,44700,44500,31
20241212,125400,826422700,44500,44700,44700,44500,26
20241212,125300,825264500,44500,44750,44750,44500,30
20241212,125200,823929000,44500,44500,44500,44500,19
20241212,125100,823083500,44500,44700,44700,44500,35
20241212,125000,821524600,44500,44500,44700,44500,36
20241212,124900,819921400,44700,44500,44700,44500,30
20241212,124800,818585200,44500,44500,44700,44500,31
20241212,124700,817205100,44700,44500,44700,44500,26
20241212,124600,816046700,44500,44500,44700,44500,39
20241212,124500,814309000,44700,44700,44700,44500,27
20241212,124400,813105900,44500,44700,44700,44500,30
20241212,124300,811770700,44500,44500,44700,44500,22
20241212,124200,810791300,44700,44500,44700,44500,34
20241212,124100,809277100,44700,44500,44700,44500,20
20241212,124000,808386900,44500,44750,44750,44450,31
20241212,123900,807007950,44450,44650,44750,44450,23
20241212,123800,805984700,44450,44650,44650,44450,47
20241212,123700,803890500,44650,44650,44750,44650,39
20241212,123600,802148950,44650,44700,44700,44650,22
20241212,123500,801166600,44650,44700,44700,44650,30
20241212,123400,799827000,44650,44600,44650,44600,19
20241212,123300,798979100,44700,44700,44700,44600,37
20241212,123200,797327600,44700,44600,44700,44600,23
20241212,123100,796301250,44650,44500,44700,44500,31
20241212,123000,794919150,44500,44500,44700,44500,21
20241212,122900,793984250,44500,44450,44500,44450,29
20241212,122800,792694750,44450,44700,44700,44450,20
20241212,122700,791805500,44450,44450,44700,44450,39
20241212,122600,790069450,44500,44500,44500,44500,19
20241212,122500,789223950,44500,44500,44700,44500,37
20241212,122400,787576850,44500,44450,44500,44450,109
20241212,122300,782731050,44700,44500,44700,44500,21
20241212,122200,781796150,44500,44500,44750,44500,31
20241212,122100,780416400,44500,44550,44750,44500,306
20241212,122000,766784350,44550,44550,44750,44550,64
20241212,121900,763932750,44600,44750,44750,44600,16
20241212,121800,763218500,44600,44600,44600,44600,28
20241212,121700,761969700,44600,44600,44750,44600,20
20241212,121600,761077550,44600,44650,44750,44600,35
20241212,121500,759515900,44650,44850,44850,44650,21
20241212,121400,758578050,44650,44650,44850,44650,31
20241212,121300,757193500,44650,44650,44650,44650,28
20241212,121200,755943300,44650,44650,44850,44650,22
20241212,121100,754960400,44650,44650,44850,44650,56
20241212,121000,752458050,44650,44850,44850,44650,20
20241212,120900,751564850,44850,44550,44850,44550,90
20241212,120800,747544050,44550,44700,44700,44550,136
20241212,120700,741481800,44700,44600,44750,44600,82
20241212,120600,737817550,44600,44600,44600,44550,716
20241212,120500,705884400,44600,44750,44750,44600,46
20241212,120400,703829450,44750,44750,44850,44750,58
20241212,120300,701233750,44750,44750,44850,44750,30
20241212,120200,699891050,44950,44900,44950,44750,90
20241212,120100,695855450,44750,44750,44900,44750,41
20241212,120000,694020550,44750,44900,44900,44750,254
20241212,115900,682617450,44950,45000,45000,44950,139
20241212,115800,676369250,45050,45050,45050,45050,31
20241212,115700,674972700,44950,44950,44950,44950,1
20241212,115600,674927750,45150,44950,45150,44950,3
20241212,115500,674792500,44950,44900,44950,44900,2
20241212,115400,674702650,45150,45150,45150,45150,2
20241212,115300,674612350,44900,45100,45150,44900,14
20241212,115200,673982100,45150,45150,45150,45150,0
20241212,115100,673982100,45150,45000,45150,45000,14
20241212,115000,673351650,45000,45000,45000,45000,26
20241212,114900,672181650,45150,45150,45150,45150,15
20241212,114800,671504400,45150,45150,45150,45150,0
20241212,114700,671504400,45150,45150,45150,45150,1
20241212,114600,671459250,44900,44950,45150,44900,129
20241212,114500,665658350,44950,45150,45200,44950,328
20241212,114400,650867850,45200,45200,45200,45200,7
20241212,114300,650551450,45150,45150,45150,45150,13
20241212,114200,649964500,45200,45200,45200,45200,26
20241212,114100,648789300,45200,45200,45200,45200,8
20241212,114000,648427700,45200,45200,45300,45200,7
20241212,113900,648111200,45200,45200,45200,45200,48
20241212,113800,645941600,45300,45300,45300,45300,3
20241212,113700,645805700,45200,45300,45300,45200,31
20241212,113600,644403500,45350,45350,45450,45350,144
20241212,113500,637873000,45350,45350,45350,45350,1
20241212,113400,637827650,45400,45450,45450,45400,264
20241212,113300,625829500,45500,45550,45550,45500,157
20241212,113200,618685700,45500,45500,45500,45500,31
20241212,113100,617275200,45550,45500,45550,45500,262
20241212,113000,605354100,45450,45500,45500,45450,6
20241212,112900,605081200,45500,45500,45500,45500,24
20241212,112800,603989200,45450,45500,45500,45450,50
20241212,112700,601714250,45500,45500,45500,45500,8
20241212,112600,601350250,45450,45450,45500,45450,76
20241212,112500,597895750,45450,45400,45450,45400,3
20241212,112400,597759500,45400,45400,45400,45350,60
20241212,112300,595035700,45350,45300,45350,45300,32
20241212,112200,593584600,45350,45350,45350,45350,8
20241212,112100,593221800,45300,45300,45350,45300,215
20241212,112000,583475600,45300,45100,45300,45100,1086
20241212,111900,534365250,45100,45100,45100,45100,7
20241212,111800,534049550,45100,45050,45100,45000,165
20241212,111700,526616250,45050,45000,45050,45000,28
20241212,111600,525354900,45050,45050,45050,45050,6
20241212,111500,525084600,45000,45050,45050,45000,14
20241212,111400,524453950,45000,45050,45050,45000,11
20241212,111300,523958450,45000,45050,45050,45000,66
20241212,111200,520988400,45000,45000,45000,45000,37
20241212,111100,519323400,44950,44950,44950,44950,0
20241212,111000,519323400,44950,44950,44950,44950,0
20241212,110900,519323400,44950,44950,44950,44950,21
20241212,110800,518379450,44950,45000,45000,44950,236
20241212,110700,507771150,45000,45000,45000,44950,9
20241212,110600,507366200,45000,45000,45000,45000,0
20241212,110500,507366200,45000,45000,45000,45000,15
20241212,110400,506691200,45000,45050,45050,45000,3
20241212,110300,506556100,44950,44950,44950,44950,5
20241212,110200,506331350,45050,45050,45050,45050,11
20241212,110100,505835800,45050,44900,45050,44900,82
20241212,110000,502147800,44900,44750,44900,44750,3
20241212,105900,502013400,44850,44850,44850,44850,1
20241212,105800,501968550,44800,44800,44800,44800,26
20241212,105700,500803750,44800,44800,44800,44750,83
20241212,105600,497086900,44850,44850,44850,44850,163
20241212,105500,489776350,44900,44900,44900,44900,4
20241212,105400,489596750,44850,44900,44900,44850,2
20241212,105300,489507000,44850,44950,44950,44850,98
20241212,105200,485106550,44950,44950,44950,44950,334
20241212,105100,470093250,44950,45000,45000,44950,13
20241212,105000,469508300,45050,45050,45050,45050,3
20241212,104900,469373150,45050,44900,45050,44900,118
20241212,104800,464065250,44850,44850,44850,44850,7
20241212,104700,463751300,44900,44900,44900,44900,2
20241212,104600,463661500,44900,44900,44900,44900,40
20241212,104500,461865500,45000,45050,45050,44900,4
20241212,104400,461685550,45000,45000,45000,45000,18
20241212,104300,460875550,45000,44900,45000,44900,26
20241212,104200,459707850,44900,45050,45100,44900,211
20241212,104100,450204950,45100,45100,45100,45100,1
20241212,104000,450159850,45100,45050,45100,45050,8
20241212,103900,449799100,45100,45050,45100,45050,2
20241212,103800,449708950,45100,45100,45100,45100,1
20241212,103700,449663850,45050,45050,45050,45050,1
20241212,103600,449618800,45050,45100,45100,45050,11
20241212,103500,449123200,45050,45050,45050,45050,11
20241212,103400,448627650,45100,45100,45100,45050,4
20241212,103300,448447300,45050,45100,45100,45050,31
20241212,103200,447050200,45100,45100,45100,45100,1
20241212,103100,447005100,45000,45100,45150,45000,227
20241212,103000,436771500,45150,45150,45150,45100,4
20241212,102900,436590950,45150,45150,45150,45150,3
20241212,102800,436455500,45150,45150,45150,45100,23
20241212,102700,435417100,45150,45150,45150,45150,0
20241212,102600,435417100,45150,45150,45150,45150,0
20241212,102500,435417100,45150,45100,45150,45100,6
20241212,102400,435146300,45150,45150,45150,45150,224
20241212,102300,425032700,45150,45150,45150,45150,51
20241212,102200,422730050,45150,45150,45150,45100,3
20241212,102100,422594650,45150,45150,45150,45150,2
20241212,102000,422504350,45150,45100,45150,45100,2
20241212,101900,422414100,45150,45150,45150,45150,1
20241212,101800,422368950,45150,45200,45200,45150,158
20241212,101700,415235200,45150,45100,45150,45100,42
20241212,101600,413338950,45150,45150,45150,45150,32
20241212,101500,411894150,45150,45150,45150,45150,0
20241212,101400,411894150,45150,45100,45150,45100,12
20241212,101300,411352900,45150,45000,45150,45000,68
20241212,101200,408291750,45000,44950,45000,44950,244
20241212,101100,397322150,44900,45000,45000,44850,18
20241212,101000,396513800,44950,45100,45100,44900,309
20241212,100900,382602900,45100,45100,45100,45100,6
20241212,100800,382332300,45100,45100,45100,45100,1
20241212,100700,382287200,45100,45150,45150,45100,10
20241212,100600,381836050,45150,45150,45150,45150,3
20241212,100500,381700600,45100,45100,45150,45100,29
20241212,100400,380391700,45100,45100,45100,45100,4
20241212,100300,380211300,45100,45100,45100,45100,51
20241212,100200,377911200,45100,45150,45150,45100,21
20241212,100100,376963600,45150,45150,45150,45150,0
20241212,100000,376963600,45150,45150,45150,45100,20
20241212,095900,376060700,45150,45150,45150,45150,0
20241212,095800,376060700,45150,45100,45150,45100,21
20241212,095700,375113100,45150,45200,45200,45150,285
20241212,095600,362233200,45200,45150,45200,45150,132
20241212,095500,356270900,45100,45100,45100,45100,0
20241212,095400,356270900,45100,45100,45100,45100,41
20241212,095300,354421800,45100,45100,45100,45100,20
20241212,095200,353519800,45050,45050,45050,45050,70
20241212,095100,350366300,45050,45050,45050,45050,17
20241212,095000,349600450,45100,45100,45100,45100,55
20241212,094900,347119950,45100,45150,45150,45100,138
20241212,094800,340889300,45150,45150,45150,45150,4
20241212,094700,340708700,45100,45100,45150,45100,66
20241212,094600,337730350,44900,44900,44900,44900,45
20241212,094500,335709850,44900,44900,44900,44900,0
20241212,094400,335709850,44900,45100,45100,44900,441
20241212,094300,315852500,45200,45200,45200,45200,20
20241212,094200,314948500,45200,45150,45200,45150,110
20241212,094100,309979050,45200,45200,45200,45200,0
20241212,094000,309979050,45200,45150,45200,45150,65
20241212,093900,307043900,45150,45150,45150,45150,2
20241212,093800,306953600,45150,45100,45150,45100,25
20241212,093700,305825000,44900,44900,44900,44900,3
20241212,093600,305690300,44900,45000,45000,44900,200
20241212,093500,296701400,45100,45100,45100,45050,28
20241212,093400,295438850,45150,45150,45150,45150,21
20241212,093300,294490700,45200,45300,45300,45200,100
20241212,093200,289970500,45300,45300,45350,45250,75
20241212,093100,286575150,45300,45300,45300,45200,41
20241212,093000,284719850,45300,45100,45300,45100,197
20241212,092900,275812750,45100,44950,45100,44950,628
20241212,092800,247555800,44950,44950,44950,44950,1
20241212,092700,247510850,44900,45000,45000,44900,77
20241212,092600,244046050,45000,44850,45100,44850,380
20241212,092500,226970100,44600,44750,44850,44600,96
20241212,092400,222675250,44550,44550,44550,44550,0
20241212,092300,222675250,44550,44550,44550,44400,256
20241212,092200,211298750,44500,44750,44750,44500,278
20241212,092100,198884800,44850,44800,44850,44800,191
20241212,092000,190327700,44800,44750,44800,44700,62
20241212,091900,187552000,44750,44750,44750,44750,59
20241212,091800,184911750,44750,44750,44750,44750,44
20241212,091700,182942750,44750,44750,44750,44700,81
20241212,091600,179318750,44750,44600,44900,44600,120
20241212,091500,173943750,44600,44500,44600,44400,70
20241212,091400,170831150,44500,44750,44750,44500,2053
20241212,091300,79400250,44750,44750,44750,44750,16
20241212,091200,78684250,44850,44850,44850,44850,0
20241212,091100,78684250,44850,44850,44900,44850,233
20241212,091000,68227750,44850,44600,44850,44600,382
20241212,090900,51185200,44600,44600,44600,44600,1
20241212,090800,51140600,44600,44850,44850,44600,71
20241212,090700,47958400,44900,44850,44900,44850,61
20241212,090600,45221850,44850,44700,44850,44700,57
20241212,090500,42668200,44700,44600,44700,44600,16
20241212,090400,41953100,44600,44750,44850,44600,108
20241212,090300,37132650,44750,44950,45000,44600,471
20241212,090200,16010150,44950,44900,44950,44900,101
20241212,090100,11474500,44950,45000,45000,44950,23
20241212,090000,10440000,45000,45000,45000,45000,232