KissMeData/323410/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,210800,30807381650,23700,23700,23700,23700,511054
20241212,210700,30807381650,23700,23700,23700,23700,0
20241212,210600,30807381650,23700,23700,23700,23700,0
20241212,210500,30807381650,23700,23700,23700,23700,0
20241212,210400,30807381650,23700,23700,23700,23700,0
20241212,210300,30807381650,23700,23700,23700,23700,0
20241212,210200,30807381650,23700,23700,23700,23700,0
20241212,210100,30807381650,23700,23700,23700,23700,0
20241212,210000,30807381650,23700,23700,23700,23700,0
20241212,205900,30807381650,23700,23700,23700,23700,0
20241212,205800,30807381650,23700,23700,23700,23700,0
20241212,205700,30807381650,23700,23700,23700,23700,0
20241212,205600,30807381650,23700,23700,23700,23700,0
20241212,205500,30807381650,23700,23700,23700,23700,0
20241212,205400,30807381650,23700,23700,23700,23700,0
20241212,205300,30807381650,23700,23700,23700,23700,0
20241212,205200,30807381650,23700,23700,23700,23700,0
20241212,205100,30807381650,23700,23700,23700,23700,0
20241212,205000,30807381650,23700,23700,23700,23700,0
20241212,204900,30807381650,23700,23700,23700,23700,0
20241212,204800,30807381650,23700,23700,23700,23700,0
20241212,204700,30807381650,23700,23700,23700,23700,0
20241212,204600,30807381650,23700,23700,23700,23700,0
20241212,204500,30807381650,23700,23700,23700,23700,0
20241212,204400,30807381650,23700,23700,23700,23700,0
20241212,204300,30807381650,23700,23700,23700,23700,0
20241212,204200,30807381650,23700,23700,23700,23700,0
20241212,204100,30807381650,23700,23700,23700,23700,0
20241212,204000,30807381650,23700,23700,23700,23700,0
20241212,203900,30807381650,23700,23700,23700,23700,0
20241212,203800,30807381650,23700,23700,23700,23700,511054
20241212,203700,30807381650,23700,23700,23700,23700,0
20241212,203600,30807381650,23700,23700,23700,23700,0
20241212,203500,30807381650,23700,23700,23700,23700,0
20241212,203400,30807381650,23700,23700,23700,23700,0
20241212,203300,30807381650,23700,23700,23700,23700,0
20241212,203200,30807381650,23700,23700,23700,23700,0
20241212,203100,30807381650,23700,23700,23700,23700,0
20241212,203000,30807381650,23700,23700,23700,23700,0
20241212,202900,30807381650,23700,23700,23700,23700,0
20241212,202800,30807381650,23700,23700,23700,23700,0
20241212,202700,30807381650,23700,23700,23700,23700,0
20241212,202600,30807381650,23700,23700,23700,23700,0
20241212,202500,30807381650,23700,23700,23700,23700,0
20241212,202400,30807381650,23700,23700,23700,23700,0
20241212,202300,30807381650,23700,23700,23700,23700,0
20241212,202200,30807381650,23700,23700,23700,23700,0
20241212,202100,30807381650,23700,23700,23700,23700,0
20241212,202000,30807381650,23700,23700,23700,23700,0
20241212,201900,30807381650,23700,23700,23700,23700,0
20241212,201800,30807381650,23700,23700,23700,23700,0
20241212,201700,30807381650,23700,23700,23700,23700,0
20241212,201600,30807381650,23700,23700,23700,23700,0
20241212,201500,30807381650,23700,23700,23700,23700,0
20241212,201400,30807381650,23700,23700,23700,23700,0
20241212,201300,30807381650,23700,23700,23700,23700,0
20241212,201200,30807381650,23700,23700,23700,23700,0
20241212,201100,30807381650,23700,23700,23700,23700,0
20241212,201000,30807381650,23700,23700,23700,23700,0
20241212,200900,30807381650,23700,23700,23700,23700,0
20241212,200800,30807381650,23700,23700,23700,23700,511054
20241212,200700,30807381650,23700,23700,23700,23700,0
20241212,200600,30807381650,23700,23700,23700,23700,0
20241212,200500,30807381650,23700,23700,23700,23700,0
20241212,200400,30807381650,23700,23700,23700,23700,0
20241212,200300,30807381650,23700,23700,23700,23700,0
20241212,200200,30807381650,23700,23700,23700,23700,0
20241212,200100,30807381650,23700,23700,23700,23700,0
20241212,200000,30807381650,23700,23700,23700,23700,0
20241212,195900,30807381650,23700,23700,23700,23700,0
20241212,195800,30807381650,23700,23700,23700,23700,0
20241212,195700,30807381650,23700,23700,23700,23700,0
20241212,195600,30807381650,23700,23700,23700,23700,0
20241212,195500,30807381650,23700,23700,23700,23700,0
20241212,195400,30807381650,23700,23700,23700,23700,0
20241212,195300,30807381650,23700,23700,23700,23700,0
20241212,195200,30807381650,23700,23700,23700,23700,0
20241212,195100,30807381650,23700,23700,23700,23700,0
20241212,195000,30807381650,23700,23700,23700,23700,0
20241212,194900,30807381650,23700,23700,23700,23700,0
20241212,194800,30807381650,23700,23700,23700,23700,0
20241212,194700,30807381650,23700,23700,23700,23700,0
20241212,194600,30807381650,23700,23700,23700,23700,0
20241212,194500,30807381650,23700,23700,23700,23700,0
20241212,194400,30807381650,23700,23700,23700,23700,0
20241212,194300,30807381650,23700,23700,23700,23700,0
20241212,194200,30807381650,23700,23700,23700,23700,0
20241212,194100,30807381650,23700,23700,23700,23700,0
20241212,194000,30807381650,23700,23700,23700,23700,0
20241212,193900,30807381650,23700,23700,23700,23700,0
20241212,193800,30807381650,23700,23700,23700,23700,511054
20241212,193700,30807381650,23700,23700,23700,23700,0
20241212,193600,30807381650,23700,23700,23700,23700,0
20241212,193500,30807381650,23700,23700,23700,23700,0
20241212,193400,30807381650,23700,23700,23700,23700,0
20241212,193300,30807381650,23700,23700,23700,23700,0
20241212,193200,30807381650,23700,23700,23700,23700,0
20241212,193100,30807381650,23700,23700,23700,23700,0
20241212,193000,30807381650,23700,23700,23700,23700,0
20241212,192900,30807381650,23700,23700,23700,23700,0
20241212,192800,30807381650,23700,23700,23700,23700,0
20241212,192700,30807381650,23700,23700,23700,23700,0
20241212,192600,30807381650,23700,23700,23700,23700,0
20241212,192500,30807381650,23700,23700,23700,23700,0
20241212,192400,30807381650,23700,23700,23700,23700,0
20241212,192300,30807381650,23700,23700,23700,23700,0
20241212,192200,30807381650,23700,23700,23700,23700,0
20241212,192100,30807381650,23700,23700,23700,23700,0
20241212,192000,30807381650,23700,23700,23700,23700,0
20241212,191900,30807381650,23700,23700,23700,23700,0
20241212,191800,30807381650,23700,23700,23700,23700,0
20241212,191700,30807381650,23700,23700,23700,23700,0
20241212,191600,30807381650,23700,23700,23700,23700,0
20241212,191500,30807381650,23700,23700,23700,23700,0
20241212,191400,30807381650,23700,23700,23700,23700,0
20241212,191300,30807381650,23700,23700,23700,23700,0
20241212,191200,30807381650,23700,23700,23700,23700,0
20241212,191100,30807381650,23700,23700,23700,23700,0
20241212,191000,30807381650,23700,23700,23700,23700,0
20241212,190900,30807381650,23700,23700,23700,23700,0
20241212,190800,30807381650,23700,23700,23700,23700,511054
20241212,190700,30807381650,23700,23700,23700,23700,0
20241212,190600,30807381650,23700,23700,23700,23700,0
20241212,190500,30807381650,23700,23700,23700,23700,0
20241212,190400,30807381650,23700,23700,23700,23700,0
20241212,190300,30807381650,23700,23700,23700,23700,0
20241212,190200,30807381650,23700,23700,23700,23700,0
20241212,190100,30807381650,23700,23700,23700,23700,0
20241212,190000,30807381650,23700,23700,23700,23700,0
20241212,185900,30807381650,23700,23700,23700,23700,0
20241212,185800,30807381650,23700,23700,23700,23700,0
20241212,185700,30807381650,23700,23700,23700,23700,0
20241212,185600,30807381650,23700,23700,23700,23700,0
20241212,185500,30807381650,23700,23700,23700,23700,0
20241212,185400,30807381650,23700,23700,23700,23700,0
20241212,185300,30807381650,23700,23700,23700,23700,0
20241212,185200,30807381650,23700,23700,23700,23700,0
20241212,185100,30807381650,23700,23700,23700,23700,0
20241212,185000,30807381650,23700,23700,23700,23700,0
20241212,184900,30807381650,23700,23700,23700,23700,0
20241212,184800,30807381650,23700,23700,23700,23700,0
20241212,184700,30807381650,23700,23700,23700,23700,0
20241212,184600,30807381650,23700,23700,23700,23700,0
20241212,184500,30807381650,23700,23700,23700,23700,0
20241212,184400,30807381650,23700,23700,23700,23700,0
20241212,184300,30807381650,23700,23700,23700,23700,0
20241212,184200,30807381650,23700,23700,23700,23700,0
20241212,184100,30807381650,23700,23700,23700,23700,0
20241212,184000,30807381650,23700,23700,23700,23700,0
20241212,183900,30807381650,23700,23700,23700,23700,0
20241212,183800,30807381650,23700,23700,23700,23700,511054
20241212,183700,30807381650,23700,23700,23700,23700,0
20241212,183600,30807381650,23700,23700,23700,23700,0
20241212,183500,30807381650,23700,23700,23700,23700,0
20241212,183400,30807381650,23700,23700,23700,23700,0
20241212,183300,30807381650,23700,23700,23700,23700,0
20241212,183200,30807381650,23700,23700,23700,23700,0
20241212,183100,30807381650,23700,23700,23700,23700,0
20241212,183000,30807381650,23700,23700,23700,23700,0
20241212,182900,30807381650,23700,23700,23700,23700,0
20241212,182800,30807381650,23700,23700,23700,23700,0
20241212,182700,30807381650,23700,23700,23700,23700,0
20241212,182600,30807381650,23700,23700,23700,23700,0
20241212,182500,30807381650,23700,23700,23700,23700,0
20241212,182400,30807381650,23700,23700,23700,23700,0
20241212,182300,30807381650,23700,23700,23700,23700,0
20241212,182200,30807381650,23700,23700,23700,23700,0
20241212,182100,30807381650,23700,23700,23700,23700,0
20241212,182000,30807381650,23700,23700,23700,23700,0
20241212,181900,30807381650,23700,23700,23700,23700,0
20241212,181800,30807381650,23700,23700,23700,23700,0
20241212,181700,30807381650,23700,23700,23700,23700,0
20241212,181600,30807381650,23700,23700,23700,23700,0
20241212,181500,30807381650,23700,23700,23700,23700,0
20241212,181400,30807381650,23700,23700,23700,23700,0
20241212,181300,30807381650,23700,23700,23700,23700,0
20241212,181200,30807381650,23700,23700,23700,23700,0
20241212,181100,30807381650,23700,23700,23700,23700,0
20241212,181000,30807381650,23700,23700,23700,23700,0
20241212,180900,30807381650,23700,23700,23700,23700,0
20241212,180800,30807381650,23700,23700,23700,23700,511054
20241212,180700,30807381650,23700,23700,23700,23700,0
20241212,180600,30807381650,23700,23700,23700,23700,0
20241212,180500,30807381650,23700,23700,23700,23700,0
20241212,180400,30807381650,23700,23700,23700,23700,0
20241212,180300,30807381650,23700,23700,23700,23700,0
20241212,180200,30807381650,23700,23700,23700,23700,0
20241212,180100,30807381650,23700,23700,23700,23700,0
20241212,180000,30807381650,23700,23700,23700,23700,0
20241212,175900,30807381650,23700,23700,23700,23700,0
20241212,175800,30807381650,23700,23700,23700,23700,0
20241212,175700,30807381650,23700,23700,23700,23700,0
20241212,175600,30807381650,23700,23700,23700,23700,0
20241212,175500,30807381650,23700,23700,23700,23700,0
20241212,175400,30807381650,23700,23700,23700,23700,0
20241212,175300,30807381650,23700,23700,23700,23700,0
20241212,175200,30807381650,23700,23700,23700,23700,0
20241212,175100,30807381650,23700,23700,23700,23700,0
20241212,175000,30807381650,23700,23700,23700,23700,0
20241212,174900,30807381650,23700,23700,23700,23700,0
20241212,174800,30807381650,23700,23700,23700,23700,0
20241212,174700,30807381650,23700,23700,23700,23700,0
20241212,174600,30807381650,23700,23700,23700,23700,0
20241212,174500,30807381650,23700,23700,23700,23700,0
20241212,174400,30807381650,23700,23700,23700,23700,0
20241212,174300,30807381650,23700,23700,23700,23700,0
20241212,174200,30807381650,23700,23700,23700,23700,0
20241212,174100,30807381650,23700,23700,23700,23700,0
20241212,174000,30807381650,23700,23700,23700,23700,0
20241212,173900,30807381650,23700,23700,23700,23700,0
20241212,173800,30807381650,23700,23700,23700,23700,511054
20241212,173700,30807381650,23700,23700,23700,23700,0
20241212,173600,30807381650,23700,23700,23700,23700,0
20241212,173500,30807381650,23700,23700,23700,23700,0
20241212,173400,30807381650,23700,23700,23700,23700,0
20241212,173300,30807381650,23700,23700,23700,23700,0
20241212,173200,30807381650,23700,23700,23700,23700,0
20241212,173100,30807381650,23700,23700,23700,23700,0
20241212,173000,30807381650,23700,23700,23700,23700,0
20241212,172900,30807381650,23700,23700,23700,23700,0
20241212,172800,30807381650,23700,23700,23700,23700,0
20241212,172700,30807381650,23700,23700,23700,23700,0
20241212,172600,30807381650,23700,23700,23700,23700,0
20241212,172500,30807381650,23700,23700,23700,23700,0
20241212,172400,30807381650,23700,23700,23700,23700,0
20241212,172300,30807381650,23700,23700,23700,23700,0
20241212,172200,30807381650,23700,23700,23700,23700,0
20241212,172100,30807381650,23700,23700,23700,23700,0
20241212,172000,30807381650,23700,23700,23700,23700,0
20241212,171900,30807381650,23700,23700,23700,23700,0
20241212,171800,30807381650,23700,23700,23700,23700,0
20241212,171700,30807381650,23700,23700,23700,23700,0
20241212,171600,30807381650,23700,23700,23700,23700,0
20241212,171500,30807381650,23700,23700,23700,23700,0
20241212,171400,30807381650,23700,23700,23700,23700,0
20241212,171300,30807381650,23700,23700,23700,23700,0
20241212,171200,30807381650,23700,23700,23700,23700,0
20241212,171100,30807381650,23700,23700,23700,23700,0
20241212,171000,30807381650,23700,23700,23700,23700,0
20241212,170900,30807381650,23700,23700,23700,23700,0
20241212,170800,30807381650,23700,23700,23700,23700,511054
20241212,170700,30807381650,23700,23700,23700,23700,0
20241212,170600,30807381650,23700,23700,23700,23700,0
20241212,170500,30807381650,23700,23700,23700,23700,0
20241212,170400,30807381650,23700,23700,23700,23700,0
20241212,170300,30807381650,23700,23700,23700,23700,0
20241212,170200,30807381650,23700,23700,23700,23700,0
20241212,170100,30807381650,23700,23700,23700,23700,0
20241212,170000,30807381650,23700,23700,23700,23700,0
20241212,165900,30807381650,23700,23700,23700,23700,0
20241212,165800,30807381650,23700,23700,23700,23700,0
20241212,165700,30807381650,23700,23700,23700,23700,0
20241212,165600,30807381650,23700,23700,23700,23700,0
20241212,165500,30807381650,23700,23700,23700,23700,0
20241212,165400,30807381650,23700,23700,23700,23700,0
20241212,165300,30807381650,23700,23700,23700,23700,0
20241212,165200,30807381650,23700,23700,23700,23700,0
20241212,165100,30807381650,23700,23700,23700,23700,0
20241212,165000,30807381650,23700,23700,23700,23700,0
20241212,164900,30807381650,23700,23700,23700,23700,0
20241212,164800,30807381650,23700,23700,23700,23700,0
20241212,164700,30807381650,23700,23700,23700,23700,0
20241212,164600,30807381650,23700,23700,23700,23700,0
20241212,164500,30807381650,23700,23700,23700,23700,0
20241212,164400,30807381650,23700,23700,23700,23700,0
20241212,164300,30807381650,23700,23700,23700,23700,0
20241212,164200,30807381650,23700,23700,23700,23700,0
20241212,164100,30807381650,23700,23700,23700,23700,0
20241212,164000,30807381650,23700,23700,23700,23700,0
20241212,163900,30807381650,23700,23700,23700,23700,0
20241212,163800,30807381650,23700,23700,23700,23700,511054
20241212,163700,30807381650,23700,23700,23700,23700,0
20241212,163600,30807381650,23700,23700,23700,23700,0
20241212,163500,30807381650,23700,23700,23700,23700,0
20241212,163400,30807381650,23700,23700,23700,23700,0
20241212,163300,30807381650,23700,23700,23700,23700,0
20241212,163200,30807381650,23700,23700,23700,23700,0
20241212,163100,30807381650,23700,23700,23700,23700,0
20241212,163000,30807381650,23700,23700,23700,23700,0
20241212,162900,30807381650,23700,23700,23700,23700,0
20241212,162800,30807381650,23700,23700,23700,23700,0
20241212,162700,30807381650,23700,23700,23700,23700,0
20241212,162600,30807381650,23700,23700,23700,23700,0
20241212,162500,30807381650,23700,23700,23700,23700,0
20241212,162400,30807381650,23700,23700,23700,23700,0
20241212,162300,30807381650,23700,23700,23700,23700,0
20241212,162200,30807381650,23700,23700,23700,23700,0
20241212,162100,30807381650,23700,23700,23700,23700,0
20241212,162000,30807381650,23700,23700,23700,23700,0
20241212,161900,30807381650,23700,23700,23700,23700,0
20241212,161800,30807381650,23700,23700,23700,23700,0
20241212,161700,30807381650,23700,23700,23700,23700,0
20241212,161600,30807381650,23700,23700,23700,23700,0
20241212,161500,30807381650,23700,23700,23700,23700,0
20241212,161400,30807381650,23700,23700,23700,23700,0
20241212,161300,30807381650,23700,23700,23700,23700,0
20241212,161200,30807381650,23700,23700,23700,23700,0
20241212,161100,30807381650,23700,23700,23700,23700,0
20241212,161000,30807381650,23700,23700,23700,23700,0
20241212,160900,30807381650,23700,23700,23700,23700,0
20241212,160800,30807381650,23700,23700,23700,23700,511054
20241212,160700,30807381650,23700,23700,23700,23700,0
20241212,160600,30807381650,23700,23700,23700,23700,0
20241212,160500,30807381650,23700,23700,23700,23700,0
20241212,160400,30807381650,23700,23700,23700,23700,0
20241212,160300,30807381650,23700,23700,23700,23700,0
20241212,160200,30807381650,23700,23700,23700,23700,0
20241212,160100,30807381650,23700,23700,23700,23700,0
20241212,160000,30807381650,23700,23700,23700,23700,0
20241212,155900,30807381650,23700,23700,23700,23700,0
20241212,155800,30807381650,23700,23700,23700,23700,0
20241212,155700,30807381650,23700,23700,23700,23700,0
20241212,155600,30807381650,23700,23700,23700,23700,0
20241212,155500,30807381650,23700,23700,23700,23700,0
20241212,155400,30807381650,23700,23700,23700,23700,0
20241212,155300,30807381650,23700,23700,23700,23700,0
20241212,155200,30807381650,23700,23700,23700,23700,0
20241212,155100,30807381650,23700,23700,23700,23700,0
20241212,155000,30807381650,23700,23700,23700,23700,0
20241212,154900,30807381650,23700,23700,23700,23700,0
20241212,154800,30807381650,23700,23700,23700,23700,0
20241212,154700,30807381650,23700,23700,23700,23700,0
20241212,154600,30807381650,23700,23700,23700,23700,0
20241212,154500,30807381650,23700,23700,23700,23700,0
20241212,154400,30807381650,23700,23700,23700,23700,0
20241212,154300,30807381650,23700,23700,23700,23700,0
20241212,154200,30807381650,23700,23700,23700,23700,0
20241212,154100,30807381650,23700,23700,23700,23700,0
20241212,154000,30807381650,23700,23700,23700,23700,0
20241212,153900,30807381650,23700,23700,23700,23700,0
20241212,153800,30807381650,23700,23700,23700,23700,511054
20241212,153700,30807381650,23700,23700,23700,23700,0
20241212,153600,30807381650,23700,23700,23700,23700,0
20241212,153500,30807381650,23700,23700,23700,23700,0
20241212,153400,30807381650,23700,23700,23700,23700,0
20241212,153300,30807381650,23700,23700,23700,23700,0
20241212,153200,30807381650,23700,23700,23700,23700,0
20241212,153100,30807381650,23700,23700,23700,23700,0
20241212,153000,30807381650,23700,23700,23700,23700,511054
20241212,152900,18695401850,23600,23600,23600,23600,0
20241212,152800,18695401850,23600,23600,23600,23600,0
20241212,152700,18695401850,23600,23600,23600,23600,0
20241212,152600,18695401850,23600,23600,23600,23600,0
20241212,152500,18695401850,23600,23600,23600,23600,0
20241212,152400,18695401850,23600,23600,23600,23600,0
20241212,152300,18695401850,23600,23600,23600,23600,0
20241212,152200,18695401850,23600,23600,23600,23600,0
20241212,152100,18695401850,23600,23600,23600,23600,0
20241212,152000,18695401850,23600,23600,23600,23600,0
20241212,151900,18695401850,23600,23550,23600,23550,4110
20241212,151800,18598506150,23550,23600,23600,23550,1503
20241212,151700,18563075950,23600,23600,23600,23550,2613
20241212,151600,18501458100,23600,23550,23600,23550,2988
20241212,151500,18431015750,23600,23550,23600,23550,1422
20241212,151400,18397493850,23600,23550,23600,23550,1274
20241212,151300,18367460000,23600,23600,23600,23550,970
20241212,151200,18344594300,23600,23600,23600,23550,1711
20241212,151100,18304243600,23600,23550,23600,23500,6174
20241212,151000,18158829300,23550,23550,23550,23500,2533
20241212,150900,18099225100,23550,23550,23550,23500,1256
20241212,150800,18069691200,23550,23550,23550,23500,1658
20241212,150700,18030704650,23550,23550,23550,23500,856
20241212,150600,18010581150,23550,23500,23550,23450,1185
20241212,150500,17982753800,23500,23450,23500,23400,3349
20241212,150400,17904185200,23450,23450,23500,23400,2717
20241212,150300,17840535600,23450,23450,23500,23450,2626
20241212,150200,17778941500,23500,23450,23500,23450,3548
20241212,150100,17695729150,23500,23500,23500,23450,2880
20241212,150000,17628127600,23500,23500,23550,23450,1903
20241212,145900,17583404000,23500,23500,23500,23450,897
20241212,145800,17562359350,23450,23500,23500,23450,800
20241212,145700,17543590300,23450,23500,23550,23450,3821
20241212,145600,17453840800,23500,23500,23500,23450,819
20241212,145500,17434625100,23500,23500,23500,23450,2958
20241212,145400,17365171600,23500,23550,23550,23450,2788
20241212,145300,17299668800,23550,23500,23550,23500,824
20241212,145200,17280291800,23500,23550,23550,23500,685
20241212,145100,17264186300,23500,23550,23550,23500,2850
20241212,145000,17197204100,23550,23500,23550,23500,709
20241212,144900,17180534450,23550,23500,23550,23500,3324
20241212,144800,17102411700,23550,23550,23550,23500,553
20241212,144700,17089402250,23550,23500,23550,23500,2299
20241212,144600,17035371000,23550,23550,23550,23500,1816
20241212,144500,16992633300,23550,23550,23550,23500,832
20241212,144400,16973056700,23550,23550,23550,23500,659
20241212,144300,16957562900,23550,23500,23550,23500,621
20241212,144200,16942958800,23500,23500,23550,23500,321
20241212,144100,16935407800,23550,23500,23550,23500,1656
20241212,144000,16896482250,23550,23550,23550,23500,625
20241212,143900,16881785900,23550,23550,23550,23500,405
20241212,143800,16872259850,23550,23550,23550,23500,500
20241212,143700,16860489400,23550,23550,23550,23500,345
20241212,143600,16852368250,23550,23500,23550,23450,2123
20241212,143500,16802420350,23500,23500,23500,23450,189
20241212,143400,16797981900,23500,23450,23500,23400,7547
20241212,143300,16621001300,23450,23450,23450,23400,473
20241212,143200,16609924400,23450,23400,23450,23400,217
20241212,143100,16604838700,23400,23450,23450,23400,204
20241212,143000,16600059100,23450,23450,23450,23400,1047
20241212,142900,16575510500,23450,23450,23450,23400,564
20241212,142800,16562288100,23450,23450,23450,23400,322
20241212,142700,16554739950,23450,23500,23500,23400,3770
20241212,142600,16466327750,23500,23500,23500,23450,1708
20241212,142500,16426246750,23500,23500,23500,23450,641
20241212,142400,16411198050,23500,23500,23500,23450,473
20241212,142300,16400089300,23500,23500,23500,23450,704
20241212,142200,16383547650,23450,23500,23500,23450,772
20241212,142100,16365424350,23500,23500,23500,23450,804
20241212,142000,16346534350,23500,23500,23500,23450,384
20241212,141900,16337513950,23500,23500,23500,23450,568
20241212,141800,16324168600,23500,23450,23500,23400,2678
20241212,141700,16261365100,23450,23450,23450,23400,563
20241212,141600,16248167200,23450,23450,23450,23400,534
20241212,141500,16235647950,23450,23500,23500,23400,810
20241212,141400,16216648100,23500,23500,23500,23450,476
20241212,141300,16205472000,23500,23500,23500,23450,415
20241212,141200,16195726800,23450,23500,23500,23450,354
20241212,141100,16187412950,23500,23500,23500,23450,771
20241212,141000,16169320250,23500,23450,23500,23400,5424
20241212,140900,16042130950,23450,23450,23450,23400,1704
20241212,140800,16002184050,23400,23450,23450,23400,627
20241212,140700,15987494600,23450,23450,23450,23400,714
20241212,140600,15970757800,23450,23450,23450,23400,425
20241212,140500,15960797800,23400,23450,23450,23400,349
20241212,140400,15952618200,23450,23450,23450,23400,377
20241212,140300,15943781500,23400,23450,23450,23400,2564
20241212,140200,15883659000,23450,23450,23450,23400,599
20241212,140100,15869623650,23450,23450,23450,23400,452
20241212,140000,15859035200,23450,23450,23450,23400,289
20241212,135900,15852260800,23450,23450,23450,23400,647
20241212,135800,15837097250,23450,23450,23450,23400,692
20241212,135700,15820889300,23450,23450,23450,23400,426
20241212,135600,15810908200,23450,23450,23450,23400,595
20241212,135500,15796959100,23450,23450,23450,23400,824
20241212,135400,15777641950,23450,23450,23450,23400,638
20241212,135300,15762685200,23450,23450,23450,23400,703
20241212,135200,15746205600,23450,23450,23450,23400,439
20241212,135100,15735921050,23400,23500,23500,23400,373
20241212,135000,15727168350,23450,23450,23500,23400,4435
20241212,134900,15623168600,23450,23450,23450,23400,493
20241212,134800,15611612500,23450,23400,23450,23350,5909
20241212,134700,15473333250,23400,23400,23400,23350,351
20241212,134600,15465123600,23350,23400,23400,23350,399
20241212,134500,15455790450,23400,23400,23400,23350,397
20241212,134400,15446509100,23400,23400,23400,23350,848
20241212,134300,15426694600,23400,23400,23400,23350,1107
20241212,134200,15400833150,23400,23350,23400,23350,777
20241212,134100,15382677100,23400,23400,23400,23350,1312
20241212,134000,15352038950,23400,23400,23400,23350,3168
20241212,133900,15278061700,23400,23350,23400,23350,212
20241212,133800,15273107050,23400,23350,23400,23350,1007
20241212,133700,15249585300,23350,23350,23400,23350,1406
20241212,133600,15216691750,23350,23400,23400,23350,176
20241212,133500,15212578250,23400,23400,23400,23350,1386
20241212,133400,15180148200,23350,23400,23400,23350,358
20241212,133300,15171777550,23400,23350,23400,23350,229
20241212,133200,15166425000,23400,23450,23450,23350,4239
20241212,133100,15067270300,23400,23400,23450,23400,506
20241212,133000,15055425300,23400,23400,23450,23400,218
20241212,132900,15050323300,23400,23400,23450,23400,99
20241212,132800,15048004750,23450,23450,23500,23400,5159
20241212,132700,14927092900,23450,23450,23500,23450,558
20241212,132600,14914006200,23500,23450,23500,23450,508
20241212,132500,14902087550,23450,23450,23500,23450,547
20241212,132400,14889259550,23500,23500,23500,23450,54
20241212,132300,14887991650,23500,23450,23500,23450,93
20241212,132200,14885807800,23500,23450,23500,23450,1219
20241212,132100,14857218550,23450,23450,23500,23400,2887
20241212,132000,14789518750,23450,23450,23450,23400,307
20241212,131900,14782325200,23450,23350,23450,23350,5244
20241212,131800,14659620150,23350,23350,23400,23350,5313
20241212,131700,14535301300,23400,23350,23400,23350,387
20241212,131600,14526260750,23400,23400,23400,23350,320
20241212,131500,14518773150,23350,23400,23400,23350,4272
20241212,131400,14418823450,23350,23400,23400,23350,988
20241212,131300,14395745150,23400,23400,23400,23350,141
20241212,131200,14392448150,23400,23350,23400,23350,1392
20241212,131100,14359942800,23400,23350,23400,23350,292
20241212,131000,14353121450,23350,23400,23400,23350,186
20241212,130900,14348770150,23400,23400,23400,23350,53
20241212,130800,14347530800,23350,23400,23400,23350,71
20241212,130700,14345869700,23350,23400,23400,23350,311
20241212,130600,14338603400,23400,23400,23400,23350,726
20241212,130500,14321618650,23400,23400,23400,23350,234
20241212,130400,14316146900,23400,23400,23400,23350,1883
20241212,130300,14272136100,23400,23350,23400,23350,289
20241212,130200,14265375900,23400,23400,23400,23350,37
20241212,130100,14264510500,23400,23400,23400,23350,293
20241212,130000,14257661850,23350,23400,23400,23350,1509
20241212,125900,14222352750,23350,23350,23400,23300,5246
20241212,125800,14099859450,23350,23300,23350,23300,343
20241212,125700,14091861750,23350,23300,23350,23300,391
20241212,125600,14082738650,23350,23300,23350,23300,156
20241212,125500,14079100050,23350,23350,23350,23300,1394
20241212,125400,14046552800,23350,23350,23350,23300,1085
20241212,125300,14021265700,23300,23300,23350,23300,278
20241212,125200,14014786350,23300,23350,23350,23300,703
20241212,125100,13998399900,23350,23300,23350,23300,871
20241212,125000,13978102350,23350,23350,23350,23300,10541
20241212,124900,13732028100,23400,23400,23400,23350,106
20241212,124800,13729550500,23400,23350,23400,23350,1817
20241212,124700,13687065600,23400,23400,23400,23350,510
20241212,124600,13675153400,23400,23450,23450,23350,9060
20241212,124500,13463149550,23450,23450,23450,23400,356
20241212,124400,13454803600,23450,23400,23450,23400,537
20241212,124300,13442211900,23400,23450,23450,23400,36
20241212,124200,13441368600,23400,23450,23450,23400,1342
20241212,124100,13409903450,23450,23450,23450,23400,1719
20241212,124000,13369598000,23400,23450,23450,23400,312
20241212,123900,13362284600,23400,23450,23450,23400,1514
20241212,123800,13326855900,23450,23450,23500,23400,5187
20241212,123700,13205259450,23500,23450,23500,23400,2324
20241212,123600,13150761100,23400,23450,23450,23400,3507
20241212,123500,13068545500,23450,23400,23450,23400,1950
20241212,123400,13022823200,23450,23450,23450,23400,150
20241212,123300,13019310550,23400,23450,23450,23400,2638
20241212,123200,12957571000,23400,23450,23450,23400,523
20241212,123100,12945313850,23450,23450,23450,23400,667
20241212,123000,12929688250,23400,23450,23450,23400,972
20241212,122900,12906941750,23400,23400,23450,23400,298
20241212,122800,12899966700,23450,23450,23450,23400,977
20241212,122700,12877058750,23450,23450,23450,23400,20845
20241212,122600,12388379700,23450,23500,23500,23450,287
20241212,122500,12381648750,23450,23450,23500,23450,4401
20241212,122400,12278415100,23450,23500,23500,23450,1177
20241212,122300,12250780500,23500,23450,23500,23450,596
20241212,122200,12236802850,23450,23450,23500,23450,357
20241212,122100,12228428600,23450,23500,23500,23450,215
20241212,122000,12223379600,23450,23450,23500,23450,226
20241212,121900,12218076100,23500,23450,23500,23450,229
20241212,121800,12212704950,23500,23500,23500,23450,1016
20241212,121700,12188831650,23500,23500,23500,23450,178
20241212,121600,12184653800,23500,23450,23500,23450,85
20241212,121500,12182657400,23450,23500,23500,23450,132
20241212,121400,12179558950,23500,23450,23500,23450,100
20241212,121300,12177213050,23450,23450,23500,23450,172
20241212,121200,12173178400,23500,23450,23500,23450,66
20241212,121100,12171629100,23450,23450,23500,23450,1522
20241212,121000,12135924000,23450,23450,23500,23450,5497
20241212,120900,12007019300,23450,23450,23500,23450,145
20241212,120800,12003617750,23500,23500,23550,23450,4837
20241212,120700,11889986000,23550,23550,23550,23500,4037
20241212,120600,11795115650,23550,23550,23550,23500,223
20241212,120500,11789868900,23550,23550,23550,23500,62
20241212,120400,11788411700,23550,23500,23550,23500,283
20241212,120300,11781756050,23550,23500,23550,23500,91
20241212,120200,11779615600,23500,23550,23600,23500,3012
20241212,120100,11708711250,23600,23600,23600,23550,438
20241212,120000,11698389400,23550,23600,23600,23550,559
20241212,115900,11685219550,23600,23600,23600,23550,148
20241212,115800,11681727500,23600,23600,23600,23550,257
20241212,115700,11675673100,23600,23600,23600,23550,67
20241212,115600,11674092550,23600,23600,23600,23550,2777
20241212,115500,11608683000,23600,23600,23600,23550,4478
20241212,115400,11503037050,23600,23600,23600,23550,231
20241212,115300,11497591750,23550,23550,23600,23550,512
20241212,115200,11485521000,23600,23600,23600,23550,517
20241212,115100,11473334300,23550,23550,23600,23550,212
20241212,115000,11468341550,23550,23550,23600,23550,711
20241212,114900,11451578500,23600,23550,23600,23550,144
20241212,114800,11448183900,23550,23550,23600,23550,1155
20241212,114700,11420946600,23550,23550,23600,23550,243
20241212,114600,11415218900,23600,23600,23600,23550,90
20241212,114500,11413098550,23600,23600,23600,23550,201
20241212,114400,11408362350,23600,23550,23600,23550,493
20241212,114300,11396746400,23550,23600,23600,23550,719
20241212,114200,11379778200,23600,23550,23600,23550,474
20241212,114100,11368614850,23550,23550,23600,23550,324
20241212,114000,11360977750,23600,23650,23650,23600,5381
20241212,113900,11233985850,23650,23650,23650,23600,163
20241212,113800,11230138450,23600,23600,23650,23600,276
20241212,113700,11223618300,23600,23650,23650,23600,258
20241212,113600,11217518500,23600,23650,23650,23600,259
20241212,113500,11211403500,23650,23700,23700,23650,5921
20241212,113400,11071365950,23650,23700,23700,23650,250
20241212,113300,11065449650,23700,23650,23700,23650,289
20241212,113200,11058609000,23650,23650,23700,23650,328
20241212,113100,11050844450,23700,23700,23700,23650,521
20241212,113000,11038521750,23650,23700,23700,23650,790
20241212,112900,11019802200,23700,23650,23700,23650,682
20241212,112800,11003661650,23650,23700,23700,23650,911
20241212,112700,10982072350,23700,23700,23700,23650,318
20241212,112600,10974537100,23700,23700,23700,23650,666
20241212,112500,10958753500,23650,23700,23700,23650,122
20241212,112400,10955864150,23700,23700,23700,23650,675
20241212,112300,10939867200,23700,23600,23700,23600,836
20241212,112200,10920093300,23650,23650,23650,23600,1184
20241212,112100,10892092050,23650,23700,23700,23600,585
20241212,112000,10878255550,23700,23650,23700,23650,890
20241212,111900,10857203600,23650,23650,23700,23650,263
20241212,111800,10850978150,23700,23700,23700,23650,137
20241212,111700,10847733150,23650,23650,23700,23600,3979
20241212,111600,10753630000,23700,23700,23700,23650,990
20241212,111500,10730175650,23700,23700,23700,23650,3916
20241212,111400,10637367050,23650,23700,23700,23650,669
20241212,111300,10621519000,23650,23700,23700,23650,815
20241212,111200,10602219100,23700,23650,23700,23650,2475
20241212,111100,10543680550,23650,23600,23650,23600,1294
20241212,111000,10513083900,23650,23650,23650,23600,1312
20241212,110900,10482083100,23650,23600,23650,23550,1179
20241212,110800,10454242750,23550,23600,23600,23550,2306
20241212,110700,10399821400,23550,23600,23600,23550,560
20241212,110600,10386615100,23600,23600,23600,23550,860
20241212,110500,10366319900,23600,23550,23600,23550,1366
20241212,110400,10334115350,23600,23550,23600,23550,757
20241212,110300,10316280350,23550,23600,23600,23550,242
20241212,110200,10310571950,23600,23500,23600,23500,829
20241212,110100,10291047500,23550,23550,23600,23500,4323
20241212,110000,10189267100,23500,23500,23550,23500,495
20241212,105900,10177627900,23550,23500,23550,23500,332
20241212,105800,10169812600,23500,23550,23550,23500,1007
20241212,105700,10146102850,23500,23550,23550,23500,291
20241212,105600,10139256550,23500,23500,23550,23500,3254
20241212,105500,10062750300,23550,23550,23550,23500,2050
20241212,105400,10014475000,23500,23550,23550,23500,1425
20241212,105300,9980925300,23500,23550,23550,23500,259
20241212,105200,9974833550,23550,23600,23600,23500,3193
20241212,105100,9899616300,23550,23600,23600,23550,433
20241212,105000,9889411700,23550,23550,23600,23550,146
20241212,104900,9885969350,23550,23550,23600,23500,2835
20241212,104800,9819210100,23500,23550,23550,23500,1439
20241212,104700,9785374900,23550,23650,23650,23500,2788
20241212,104600,9719673150,23650,23550,23650,23550,2220
20241212,104500,9667309300,23550,23550,23600,23500,2189
20241212,104400,9615740700,23550,23550,23550,23500,3792
20241212,104300,9526452100,23500,23500,23550,23500,139
20241212,104200,9523182000,23500,23550,23550,23500,558
20241212,104100,9510056850,23550,23550,23550,23500,1176
20241212,104000,9482393550,23500,23450,23550,23450,6330
20241212,103900,9333641700,23450,23450,23500,23400,2721
20241212,103800,9269826050,23450,23450,23500,23400,6554
20241212,103700,9116138850,23450,23500,23500,23450,443
20241212,103600,9105748700,23500,23450,23500,23400,2903
20241212,103500,9037679000,23400,23400,23500,23400,3081
20241212,103400,8965494700,23400,23400,23550,23400,4873
20241212,103300,8851143950,23400,23400,23450,23400,1713
20241212,103200,8811022650,23400,23400,23450,23350,7922
20241212,103100,8625643750,23400,23550,23550,23400,25611
20241212,103000,8024186500,23550,23550,23600,23500,3990
20241212,102900,7930248700,23600,23550,23600,23550,826
20241212,102800,7910794900,23600,23600,23600,23550,1760
20241212,102700,7869343950,23550,23600,23600,23550,354
20241212,102600,7861001700,23600,23550,23600,23550,1123
20241212,102500,7834554350,23550,23650,23650,23550,7431
20241212,102400,7659258550,23650,23650,23650,23600,1419
20241212,102300,7625701800,23600,23600,23700,23600,3635
20241212,102200,7539776000,23650,23600,23650,23550,2582
20241212,102100,7478841600,23600,23600,23600,23550,5427
20241212,102000,7351018700,23600,23550,23600,23550,297
20241212,101900,7344013400,23550,23650,23650,23550,3338
20241212,101800,7265241450,23600,23650,23650,23600,797
20241212,101700,7246405650,23650,23650,23650,23600,1690
20241212,101600,7206440200,23600,23650,23650,23600,1557
20241212,101500,7169625100,23600,23600,23650,23600,243
20241212,101400,7163881200,23600,23650,23650,23600,326
20241212,101300,7156183350,23650,23650,23650,23600,1833
20241212,101200,7112898700,23650,23550,23650,23550,4404
20241212,101100,7008968250,23600,23550,23600,23550,1379
20241212,101000,6976449000,23550,23600,23600,23550,257
20241212,100900,6970393250,23600,23600,23600,23550,930
20241212,100800,6948456950,23600,23600,23600,23550,264
20241212,100700,6942230100,23550,23600,23600,23550,1070
20241212,100600,6916986900,23600,23600,23650,23600,2049
20241212,100500,6868629150,23600,23600,23650,23600,4911
20241212,100400,6752597400,23650,23700,23700,23650,1882
20241212,100300,6708082550,23650,23700,23700,23650,976
20241212,100200,6684960300,23700,23600,23800,23600,4390
20241212,100100,6581070300,23650,23650,23700,23600,832
20241212,100000,6561403450,23650,23650,23650,23600,1627
20241212,095900,6522933550,23650,23650,23650,23600,435
20241212,095800,6512645900,23600,23650,23800,23600,3619
20241212,095700,6426817850,23600,23600,23650,23600,3798
20241212,095600,6337100250,23600,23550,23600,23550,1988
20241212,095500,6290194100,23600,23550,23600,23550,681
20241212,095400,6274144150,23550,23550,23600,23550,1126
20241212,095300,6247618850,23550,23550,23600,23550,1735
20241212,095200,6206754550,23600,23600,23600,23550,17104
20241212,095100,5803236200,23600,23600,23650,23550,15318
20241212,095000,5441820800,23650,23700,23700,23600,6572
20241212,094900,5286389850,23650,23650,23700,23650,320
20241212,094800,5278817750,23650,23700,23700,23650,710
20241212,094700,5262022200,23700,23700,23700,23650,2655
20241212,094600,5199154250,23650,23700,23700,23650,1203
20241212,094500,5170696150,23700,23650,23700,23650,2219
20241212,094400,5118199450,23650,23700,23750,23650,4920
20241212,094300,5001666600,23700,23750,23750,23700,1549
20241212,094200,4964941350,23750,23750,23750,23700,4614
20241212,094100,4855578600,23750,23750,23750,23700,1494
20241212,094000,4820116300,23750,23750,23750,23700,414
20241212,093900,4810299500,23750,23700,23750,23700,2996
20241212,093800,4739287200,23700,23700,23750,23700,2952
20241212,093700,4669284050,23750,23700,23750,23700,1056
20241212,093600,4644250400,23700,23700,23750,23700,2286
20241212,093500,4590044150,23700,23850,23850,23700,15173
20241212,093400,4229796000,23850,23800,23850,23800,895
20241212,093300,4208470350,23850,23850,23850,23800,1163
20241212,093200,4180743500,23850,23800,23850,23750,7432
20241212,093100,4003872650,23800,23850,23850,23800,880
20241212,093000,3982902150,23850,23850,23850,23800,3114
20241212,092900,3908644850,23800,23800,23850,23800,693
20241212,092800,3892131500,23850,23850,23850,23800,2029
20241212,092700,3843784250,23850,23900,23900,23800,1665
20241212,092600,3804078850,23900,23800,23900,23800,932
20241212,092500,3781849350,23850,23700,23850,23700,6914
20241212,092400,3617469550,23750,23700,23750,23700,4040
20241212,092300,3521705550,23700,23700,23750,23700,1914
20241212,092200,3476332900,23700,23700,23750,23700,1068
20241212,092100,3450983550,23700,23700,23750,23700,4790
20241212,092000,3337437450,23750,23700,23750,23650,2983
20241212,091900,3266736250,23650,23800,23800,23650,17756
20241212,091800,2845354050,23850,23850,23850,23800,2888
20241212,091700,2776484700,23850,23850,23900,23800,3092
20241212,091600,2702759650,23850,23900,23900,23850,2341
20241212,091500,2646907000,23900,24000,24050,23850,8790
20241212,091400,2436496750,24000,24000,24000,23950,1802
20241212,091300,2393253000,23950,24000,24000,23950,3916
20241212,091200,2299383200,24000,23950,24000,23900,2370
20241212,091100,2242626400,23950,24000,24000,23950,2002
20241212,091000,2194674500,24000,23950,24000,23950,1517
20241212,090900,2158332950,23900,23850,23950,23850,6157
20241212,090800,2011296450,23900,24000,24000,23850,23740
20241212,090700,1443502050,23950,24000,24000,23950,2076
20241212,090600,1393710850,23950,24000,24000,23950,2937
20241212,090500,1323272850,24000,24050,24100,23950,5434
20241212,090400,1192843650,24000,24050,24050,23900,6119
20241212,090300,1046032700,23950,23950,24050,23900,8350
20241212,090200,845918850,24000,23900,24050,23800,11627
20241212,090100,567881200,24000,24100,24100,23900,5480
20241212,090000,436589000,24100,24250,24250,23900,17104