KissMeData/006110/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,184700,1403737400,38900,38900,38900,38900,651
20241211,184600,1403737400,38900,38900,38900,38900,0
20241211,184500,1403737400,38900,38900,38900,38900,0
20241211,184400,1403737400,38900,38900,38900,38900,0
20241211,184300,1403737400,38900,38900,38900,38900,0
20241211,184200,1403737400,38900,38900,38900,38900,0
20241211,184100,1403737400,38900,38900,38900,38900,0
20241211,184000,1403737400,38900,38900,38900,38900,0
20241211,183900,1403737400,38900,38900,38900,38900,0
20241211,183800,1403737400,38900,38900,38900,38900,0
20241211,183700,1403737400,38900,38900,38900,38900,0
20241211,183600,1403737400,38900,38900,38900,38900,0
20241211,183500,1403737400,38900,38900,38900,38900,0
20241211,183400,1403737400,38900,38900,38900,38900,0
20241211,183300,1403737400,38900,38900,38900,38900,0
20241211,183200,1403737400,38900,38900,38900,38900,0
20241211,183100,1403737400,38900,38900,38900,38900,0
20241211,183000,1403737400,38900,38900,38900,38900,0
20241211,182900,1403737400,38900,38900,38900,38900,0
20241211,182800,1403737400,38900,38900,38900,38900,0
20241211,182700,1403737400,38900,38900,38900,38900,0
20241211,182600,1403737400,38900,38900,38900,38900,0
20241211,182500,1403737400,38900,38900,38900,38900,0
20241211,182400,1403737400,38900,38900,38900,38900,0
20241211,182300,1403737400,38900,38900,38900,38900,0
20241211,182200,1403737400,38900,38900,38900,38900,0
20241211,182100,1403737400,38900,38900,38900,38900,0
20241211,182000,1403737400,38900,38900,38900,38900,0
20241211,181900,1403737400,38900,38900,38900,38900,0
20241211,181800,1403737400,38900,38900,38900,38900,0
20241211,181700,1403737400,38900,38900,38900,38900,651
20241211,181600,1403737400,38900,38900,38900,38900,0
20241211,181500,1403737400,38900,38900,38900,38900,0
20241211,181400,1403737400,38900,38900,38900,38900,0
20241211,181300,1403737400,38900,38900,38900,38900,0
20241211,181200,1403737400,38900,38900,38900,38900,0
20241211,181100,1403737400,38900,38900,38900,38900,0
20241211,181000,1403737400,38900,38900,38900,38900,0
20241211,180900,1403737400,38900,38900,38900,38900,0
20241211,180800,1403737400,38900,38900,38900,38900,0
20241211,180700,1403737400,38900,38900,38900,38900,0
20241211,180600,1403737400,38900,38900,38900,38900,0
20241211,180500,1403737400,38900,38900,38900,38900,0
20241211,180400,1403737400,38900,38900,38900,38900,0
20241211,180300,1403737400,38900,38900,38900,38900,0
20241211,180200,1403737400,38900,38900,38900,38900,0
20241211,180100,1403737400,38900,38900,38900,38900,0
20241211,180000,1403737400,38900,38900,38900,38900,0
20241211,175900,1403737400,38900,38900,38900,38900,0
20241211,175800,1403737400,38900,38900,38900,38900,0
20241211,175700,1403737400,38900,38900,38900,38900,0
20241211,175600,1403737400,38900,38900,38900,38900,0
20241211,175500,1403737400,38900,38900,38900,38900,0
20241211,175400,1403737400,38900,38900,38900,38900,0
20241211,175300,1403737400,38900,38900,38900,38900,0
20241211,175200,1403737400,38900,38900,38900,38900,0
20241211,175100,1403737400,38900,38900,38900,38900,0
20241211,175000,1403737400,38900,38900,38900,38900,0
20241211,174900,1403737400,38900,38900,38900,38900,0
20241211,174800,1403737400,38900,38900,38900,38900,0
20241211,174700,1403737400,38900,38900,38900,38900,651
20241211,174600,1403737400,38900,38900,38900,38900,0
20241211,174500,1403737400,38900,38900,38900,38900,0
20241211,174400,1403737400,38900,38900,38900,38900,0
20241211,174300,1403737400,38900,38900,38900,38900,0
20241211,174200,1403737400,38900,38900,38900,38900,0
20241211,174100,1403737400,38900,38900,38900,38900,0
20241211,174000,1403737400,38900,38900,38900,38900,0
20241211,173900,1403737400,38900,38900,38900,38900,0
20241211,173800,1403737400,38900,38900,38900,38900,0
20241211,173700,1403737400,38900,38900,38900,38900,0
20241211,173600,1403737400,38900,38900,38900,38900,0
20241211,173500,1403737400,38900,38900,38900,38900,0
20241211,173400,1403737400,38900,38900,38900,38900,0
20241211,173300,1403737400,38900,38900,38900,38900,0
20241211,173200,1403737400,38900,38900,38900,38900,0
20241211,173100,1403737400,38900,38900,38900,38900,0
20241211,173000,1403737400,38900,38900,38900,38900,0
20241211,172900,1403737400,38900,38900,38900,38900,0
20241211,172800,1403737400,38900,38900,38900,38900,0
20241211,172700,1403737400,38900,38900,38900,38900,0
20241211,172600,1403737400,38900,38900,38900,38900,0
20241211,172500,1403737400,38900,38900,38900,38900,0
20241211,172400,1403737400,38900,38900,38900,38900,0
20241211,172300,1403737400,38900,38900,38900,38900,0
20241211,172200,1403737400,38900,38900,38900,38900,0
20241211,172100,1403737400,38900,38900,38900,38900,0
20241211,172000,1403737400,38900,38900,38900,38900,0
20241211,171900,1403737400,38900,38900,38900,38900,0
20241211,171800,1403737400,38900,38900,38900,38900,0
20241211,171700,1403737400,38900,38900,38900,38900,651
20241211,171600,1403737400,38900,38900,38900,38900,0
20241211,171500,1403737400,38900,38900,38900,38900,0
20241211,171400,1403737400,38900,38900,38900,38900,0
20241211,171300,1403737400,38900,38900,38900,38900,0
20241211,171200,1403737400,38900,38900,38900,38900,0
20241211,171100,1403737400,38900,38900,38900,38900,0
20241211,171000,1403737400,38900,38900,38900,38900,0
20241211,170900,1403737400,38900,38900,38900,38900,0
20241211,170800,1403737400,38900,38900,38900,38900,0
20241211,170700,1403737400,38900,38900,38900,38900,0
20241211,170600,1403737400,38900,38900,38900,38900,0
20241211,170500,1403737400,38900,38900,38900,38900,0
20241211,170400,1403737400,38900,38900,38900,38900,0
20241211,170300,1403737400,38900,38900,38900,38900,0
20241211,170200,1403737400,38900,38900,38900,38900,0
20241211,170100,1403737400,38900,38900,38900,38900,0
20241211,170000,1403737400,38900,38900,38900,38900,0
20241211,165900,1403737400,38900,38900,38900,38900,0
20241211,165800,1403737400,38900,38900,38900,38900,0
20241211,165700,1403737400,38900,38900,38900,38900,0
20241211,165600,1403737400,38900,38900,38900,38900,0
20241211,165500,1403737400,38900,38900,38900,38900,0
20241211,165400,1403737400,38900,38900,38900,38900,0
20241211,165300,1403737400,38900,38900,38900,38900,0
20241211,165200,1403737400,38900,38900,38900,38900,0
20241211,165100,1403737400,38900,38900,38900,38900,0
20241211,165000,1403737400,38900,38900,38900,38900,0
20241211,164900,1403737400,38900,38900,38900,38900,0
20241211,164800,1403737400,38900,38900,38900,38900,0
20241211,164700,1403737400,38900,38900,38900,38900,651
20241211,164600,1403737400,38900,38900,38900,38900,0
20241211,164500,1403737400,38900,38900,38900,38900,0
20241211,164400,1403737400,38900,38900,38900,38900,0
20241211,164300,1403737400,38900,38900,38900,38900,0
20241211,164200,1403737400,38900,38900,38900,38900,0
20241211,164100,1403737400,38900,38900,38900,38900,0
20241211,164000,1403737400,38900,38900,38900,38900,0
20241211,163900,1403737400,38900,38900,38900,38900,0
20241211,163800,1403737400,38900,38900,38900,38900,0
20241211,163700,1403737400,38900,38900,38900,38900,0
20241211,163600,1403737400,38900,38900,38900,38900,0
20241211,163500,1403737400,38900,38900,38900,38900,0
20241211,163400,1403737400,38900,38900,38900,38900,0
20241211,163300,1403737400,38900,38900,38900,38900,0
20241211,163200,1403737400,38900,38900,38900,38900,0
20241211,163100,1403737400,38900,38900,38900,38900,0
20241211,163000,1403737400,38900,38900,38900,38900,0
20241211,162900,1403737400,38900,38900,38900,38900,0
20241211,162800,1403737400,38900,38900,38900,38900,0
20241211,162700,1403737400,38900,38900,38900,38900,0
20241211,162600,1403737400,38900,38900,38900,38900,0
20241211,162500,1403737400,38900,38900,38900,38900,0
20241211,162400,1403737400,38900,38900,38900,38900,0
20241211,162300,1403737400,38900,38900,38900,38900,0
20241211,162200,1403737400,38900,38900,38900,38900,0
20241211,162100,1403737400,38900,38900,38900,38900,0
20241211,162000,1403737400,38900,38900,38900,38900,0
20241211,161900,1403737400,38900,38900,38900,38900,0
20241211,161800,1403737400,38900,38900,38900,38900,0
20241211,161700,1403737400,38900,38900,38900,38900,651
20241211,161600,1403737400,38900,38900,38900,38900,0
20241211,161500,1403737400,38900,38900,38900,38900,0
20241211,161400,1403737400,38900,38900,38900,38900,0
20241211,161300,1403737400,38900,38900,38900,38900,0
20241211,161200,1403737400,38900,38900,38900,38900,0
20241211,161100,1403737400,38900,38900,38900,38900,0
20241211,161000,1403737400,38900,38900,38900,38900,0
20241211,160900,1403737400,38900,38900,38900,38900,0
20241211,160800,1403737400,38900,38900,38900,38900,0
20241211,160700,1403737400,38900,38900,38900,38900,0
20241211,160600,1403737400,38900,38900,38900,38900,0
20241211,160500,1403737400,38900,38900,38900,38900,0
20241211,160400,1403737400,38900,38900,38900,38900,0
20241211,160300,1403737400,38900,38900,38900,38900,0
20241211,160200,1403737400,38900,38900,38900,38900,0
20241211,160100,1403737400,38900,38900,38900,38900,0
20241211,160000,1403737400,38900,38900,38900,38900,0
20241211,155900,1403737400,38900,38900,38900,38900,0
20241211,155800,1403737400,38900,38900,38900,38900,0
20241211,155700,1403737400,38900,38900,38900,38900,0
20241211,155600,1403737400,38900,38900,38900,38900,0
20241211,155500,1403737400,38900,38900,38900,38900,0
20241211,155400,1403737400,38900,38900,38900,38900,0
20241211,155300,1403737400,38900,38900,38900,38900,0
20241211,155200,1403737400,38900,38900,38900,38900,0
20241211,155100,1403737400,38900,38900,38900,38900,0
20241211,155000,1403737400,38900,38900,38900,38900,0
20241211,154900,1403737400,38900,38900,38900,38900,0
20241211,154800,1403737400,38900,38900,38900,38900,0
20241211,154700,1403737400,38900,38900,38900,38900,651
20241211,154600,1403737400,38900,38900,38900,38900,0
20241211,154500,1403737400,38900,38900,38900,38900,0
20241211,154400,1403737400,38900,38900,38900,38900,0
20241211,154300,1403737400,38900,38900,38900,38900,0
20241211,154200,1403737400,38900,38900,38900,38900,0
20241211,154100,1403737400,38900,38900,38900,38900,0
20241211,154000,1403737400,38900,38900,38900,38900,0
20241211,153900,1403737400,38900,38900,38900,38900,0
20241211,153800,1403737400,38900,38900,38900,38900,0
20241211,153700,1403737400,38900,38900,38900,38900,0
20241211,153600,1403737400,38900,38900,38900,38900,0
20241211,153500,1403737400,38900,38900,38900,38900,0
20241211,153400,1403737400,38900,38900,38900,38900,0
20241211,153300,1403737400,38900,38900,38900,38900,0
20241211,153200,1403737400,38900,38900,38900,38900,0
20241211,153100,1403737400,38900,38900,38900,38900,0
20241211,153000,1403737400,38900,38900,38900,38900,651
20241211,152900,1378413500,38900,38900,38900,38900,0
20241211,152800,1378413500,38900,38900,38900,38900,0
20241211,152700,1378413500,38900,38900,38900,38900,0
20241211,152600,1378413500,38900,38900,38900,38900,0
20241211,152500,1378413500,38900,38900,38900,38900,0
20241211,152400,1378413500,38900,38900,38900,38900,0
20241211,152300,1378413500,38900,38900,38900,38900,0
20241211,152200,1378413500,38900,38900,38900,38900,0
20241211,152100,1378413500,38900,38900,38900,38900,0
20241211,152000,1378413500,38900,38900,38900,38900,0
20241211,151900,1378413500,38900,38900,38900,38900,10
20241211,151800,1378024500,38950,38900,38950,38900,6
20241211,151700,1377790850,38800,38950,38950,38800,9
20241211,151600,1377441500,38850,38800,38850,38800,11
20241211,151500,1377014250,38900,38900,38950,38800,214
20241211,151400,1368686750,38900,38900,38900,38900,1
20241211,151300,1368647850,38950,38950,38950,38950,4
20241211,151200,1368492050,38950,38900,38950,38900,18
20241211,151100,1367791400,38900,38950,38950,38900,105
20241211,151000,1363701700,38950,38950,38950,38950,74
20241211,150900,1360819400,38950,38950,39000,38950,18
20241211,150800,1360117500,38950,38950,38950,38950,14
20241211,150700,1359572200,38950,38900,39000,38900,92
20241211,150600,1355986500,38900,38900,38900,38900,78
20241211,150500,1352952300,38900,38900,39000,38900,3
20241211,150400,1352835500,38950,38950,38950,38950,27
20241211,150300,1351783850,38950,38950,38950,38950,2
20241211,150200,1351705950,38950,38950,38950,38900,46
20241211,150100,1349914300,38950,38900,38950,38900,71
20241211,150000,1347149400,38900,38900,38900,38900,31
20241211,145900,1345943500,38900,38900,38900,38900,28
20241211,145800,1344854300,38900,38950,38950,38900,270
20241211,145700,1334350000,38950,38950,38950,38950,13
20241211,145600,1333843650,38950,38950,38950,38950,45
20241211,145500,1332090900,38950,38900,38950,38900,273
20241211,145400,1321470650,38850,38800,38850,38750,424
20241211,145300,1305014900,38850,38750,38850,38750,17
20241211,145200,1304356000,38800,38750,38800,38750,152
20241211,145100,1298458500,38750,38750,38750,38750,0
20241211,145000,1298458500,38750,38750,38800,38750,20
20241211,144900,1297682800,38750,38750,38750,38750,1
20241211,144800,1297644050,38700,38750,38750,38700,6
20241211,144700,1297411800,38800,38800,38800,38800,108
20241211,144600,1293221400,38800,38800,38800,38800,10
20241211,144500,1292833400,38800,38850,38850,38800,20
20241211,144400,1292057350,38850,38750,38850,38750,388
20241211,144300,1277015350,38750,38700,38750,38700,136
20241211,144200,1271752000,38700,38700,38700,38700,1
20241211,144100,1271713300,38700,38700,38700,38700,3
20241211,144000,1271597200,38650,38650,38700,38600,520
20241211,143900,1251495100,38600,38600,38600,38600,11
20241211,143800,1251070500,38600,38600,38600,38600,2
20241211,143700,1250993300,38550,38550,38550,38550,10
20241211,143600,1250607800,38700,38700,38700,38700,197
20241211,143500,1242983900,38700,38600,38750,38600,53
20241211,143400,1240932550,38450,38450,38450,38450,0
20241211,143300,1240932550,38450,38450,38450,38450,0
20241211,143200,1240932550,38450,38450,38450,38450,0
20241211,143100,1240932550,38450,38700,38700,38450,34
20241211,143000,1239619250,38700,38550,38700,38550,323
20241211,142900,1227148100,38550,38550,38550,38550,0
20241211,142800,1227148100,38550,38550,38550,38550,21
20241211,142700,1226338550,38450,38450,38450,38450,0
20241211,142600,1226338550,38450,38450,38450,38450,243
20241211,142500,1216995200,38450,38500,38500,38450,11
20241211,142400,1216572200,38450,38450,38450,38450,0
20241211,142300,1216572200,38450,38450,38450,38450,30
20241211,142200,1215418700,38450,38450,38450,38450,2
20241211,142100,1215341800,38550,38450,38600,38450,92
20241211,142000,1211793800,38600,38600,38600,38600,0
20241211,141900,1211793800,38600,38500,38600,38500,410
20241211,141800,1196007600,38450,38400,38450,38400,103
20241211,141700,1192049250,38400,38400,38400,38400,0
20241211,141600,1192049250,38400,38300,38400,38250,81
20241211,141500,1188941300,38350,38350,38350,38350,0
20241211,141400,1188941300,38350,38350,38350,38350,0
20241211,141300,1188941300,38350,38350,38350,38350,0
20241211,141200,1188941300,38350,38350,38350,38350,1
20241211,141100,1188902950,38300,38350,38350,38300,11
20241211,141000,1188481150,38250,38250,38250,38250,1
20241211,140900,1188442900,38250,38300,38300,38250,205
20241211,140800,1180601550,38350,38300,38350,38300,331
20241211,140700,1167916100,38350,38350,38350,38350,1
20241211,140600,1167877750,38300,38300,38300,38300,64
20241211,140500,1165426550,38350,38300,38350,38300,5
20241211,140400,1165234850,38300,38250,38300,38250,277
20241211,140300,1154625800,38300,38300,38300,38300,15
20241211,140200,1154051300,38300,38300,38300,38300,9
20241211,140100,1153706600,38250,38250,38250,38250,10
20241211,140000,1153324100,38250,38300,38300,38250,112
20241211,135900,1149038700,38300,38300,38300,38300,2
20241211,135800,1148962100,38250,38250,38250,38250,0
20241211,135700,1148962100,38250,38250,38250,38250,6
20241211,135600,1148732600,38300,38300,38300,38300,0
20241211,135500,1148732600,38300,38300,38300,38300,4
20241211,135400,1148579400,38300,38300,38300,38300,1
20241211,135300,1148541100,38250,38300,38300,38250,52
20241211,135200,1146550100,38300,38300,38300,38300,0
20241211,135100,1146550100,38300,38300,38300,38300,0
20241211,135000,1146550100,38300,38300,38300,38300,1
20241211,134900,1146511800,38300,38300,38300,38300,212
20241211,134800,1138392200,38300,38250,38300,38250,41
20241211,134700,1136821950,38250,38250,38250,38250,13
20241211,134600,1136324700,38250,38250,38250,38250,10
20241211,134500,1135942200,38250,38300,38300,38250,29
20241211,134400,1134832700,38300,38300,38300,38250,292
20241211,134300,1123651550,38300,38300,38300,38300,92
20241211,134200,1120127950,38300,38300,38300,38300,28
20241211,134100,1119055550,38300,38350,38350,38300,36
20241211,134000,1117675250,38350,38350,38350,38350,172
20241211,133900,1111079050,38350,38350,38350,38350,1
20241211,133800,1111040700,38350,38350,38350,38350,4
20241211,133700,1110887300,38350,38350,38350,38350,0
20241211,133600,1110887300,38350,38350,38350,38350,10
20241211,133500,1110503800,38350,38350,38350,38350,11
20241211,133400,1110081950,38400,38400,38400,38400,19
20241211,133300,1109352350,38400,38400,38400,38400,0
20241211,133200,1109352350,38400,38400,38400,38400,7
20241211,133100,1109083550,38400,38400,38400,38400,11
20241211,133000,1108661150,38400,38400,38450,38400,9
20241211,132900,1108315500,38350,38350,38350,38350,0
20241211,132800,1108315500,38350,38350,38350,38350,102
20241211,132700,1104403800,38450,38450,38450,38450,2
20241211,132600,1104326900,38450,38450,38450,38450,0
20241211,132500,1104326900,38450,38350,38450,38350,75
20241211,132400,1101444150,38400,38400,38400,38400,101
20241211,132300,1097565750,38250,38250,38250,38250,0
20241211,132200,1097565750,38250,38250,38250,38250,0
20241211,132100,1097565750,38250,38350,38350,38250,100
20241211,132000,1093737750,38350,38300,38350,38300,26
20241211,131900,1092741650,38300,38300,38300,38300,12
20241211,131800,1092282050,38250,38250,38250,38250,0
20241211,131700,1092282050,38250,38350,38350,38250,134
20241211,131600,1087143250,38250,38350,38350,38250,103
20241211,131500,1083202900,38350,38350,38350,38350,0
20241211,131400,1083202900,38350,38350,38350,38350,0
20241211,131300,1083202900,38350,38350,38350,38350,0
20241211,131200,1083202900,38350,38350,38350,38350,0
20241211,131100,1083202900,38350,38350,38350,38350,3
20241211,131000,1083087850,38350,38300,38350,38300,2
20241211,130900,1083011200,38300,38300,38300,38300,18
20241211,130800,1082321800,38300,38300,38300,38300,4
20241211,130700,1082168600,38250,38250,38250,38250,20
20241211,130600,1081403600,38350,38300,38350,38300,101
20241211,130500,1077534500,38300,38300,38300,38300,1
20241211,130400,1077496200,38300,38250,38300,38250,25
20241211,130300,1076539200,38250,38250,38250,38250,0
20241211,130200,1076539200,38250,38250,38250,38250,0
20241211,130100,1076539200,38250,38250,38250,38250,5
20241211,130000,1076347950,38250,38200,38250,38200,31
20241211,125900,1075162700,38200,38200,38200,38200,0
20241211,125800,1075162700,38200,38200,38200,38200,0
20241211,125700,1075162700,38200,38200,38200,38200,0
20241211,125600,1075162700,38200,38300,38300,38200,216
20241211,125500,1066910200,38250,38350,38350,38250,45
20241211,125400,1065187350,38350,38350,38350,38350,29
20241211,125300,1064075200,38300,38300,38300,38300,0
20241211,125200,1064075200,38300,38300,38300,38300,10
20241211,125100,1063692200,38300,38300,38300,38300,1
20241211,125000,1063653900,38350,38250,38350,38250,40
20241211,124900,1062121000,38300,38300,38300,38300,300
20241211,124800,1050631000,38300,38300,38300,38300,1
20241211,124700,1050592700,38300,38300,38300,38300,10
20241211,124600,1050209700,38200,38300,38300,38200,125
20241211,124500,1045427700,38200,38200,38200,38200,200
20241211,124400,1037787700,38250,38300,38300,38250,73
20241211,124300,1034993500,38300,38350,38350,38300,668
20241211,124200,1009378000,38350,38400,38400,38350,18
20241211,124100,1008687650,38400,38400,38400,38400,6
20241211,124000,1008457250,38400,38400,38400,38400,13
20241211,123900,1007958050,38400,38400,38400,38400,0
20241211,123800,1007958050,38400,38400,38400,38400,1
20241211,123700,1007919650,38400,38400,38400,38400,5
20241211,123600,1007727650,38400,38400,38400,38400,1
20241211,123500,1007689250,38400,38350,38400,38350,32
20241211,123400,1006462000,38400,38400,38400,38400,0
20241211,123300,1006462000,38400,38400,38400,38400,12
20241211,123200,1006001200,38350,38350,38350,38350,0
20241211,123100,1006001200,38350,38350,38350,38350,0
20241211,123000,1006001200,38350,38500,38600,38350,52
20241211,122900,1003999200,38500,38550,38550,38500,277
20241211,122800,993321800,38550,38550,38550,38550,2
20241211,122700,993244700,38550,38550,38550,38550,6
20241211,122600,993013400,38550,38500,38550,38500,4
20241211,122500,992859300,38500,38500,38500,38500,1
20241211,122400,992820800,38500,38500,38500,38500,0
20241211,122300,992820800,38500,38500,38500,38500,109
20241211,122200,988624300,38500,38400,38500,38400,4
20241211,122100,988470500,38400,38400,38400,38400,1
20241211,122000,988432100,38400,38450,38450,38400,12
20241211,121900,987971000,38450,38450,38450,38350,30
20241211,121800,986819100,38450,38450,38450,38450,21
20241211,121700,986011650,38500,38400,38500,38400,97
20241211,121600,982286600,38350,38400,38400,38350,24
20241211,121500,981366000,38400,38400,38400,38400,0
20241211,121400,981366000,38400,38400,38400,38400,5
20241211,121300,981174000,38400,38400,38400,38400,59
20241211,121200,978908400,38400,38350,38400,38350,21
20241211,121100,978102150,38400,38350,38400,38350,31
20241211,121000,976913250,38400,38400,38400,38400,0
20241211,120900,976913250,38400,38350,38400,38350,46
20241211,120800,975148100,38350,38350,38350,38350,0
20241211,120700,975148100,38350,38450,38450,38350,330
20241211,120600,962479750,38400,38400,38400,38400,0
20241211,120500,962479750,38400,38450,38450,38400,65
20241211,120400,959983650,38400,38400,38400,38400,0
20241211,120300,959983650,38400,38450,38450,38400,37
20241211,120200,958562400,38400,38450,38450,38400,200
20241211,120100,950880600,38550,38400,38550,38400,13
20241211,120000,950380950,38400,38400,38400,38400,16
20241211,115900,949766550,38550,38550,38550,38550,131
20241211,115800,944716500,38550,38550,38550,38550,14
20241211,115700,944176800,38600,38600,38600,38600,0
20241211,115600,944176800,38600,38600,38600,38600,0
20241211,115500,944176800,38600,38450,38600,38450,13
20241211,115400,943675150,38600,38600,38600,38600,0
20241211,115300,943675150,38600,38600,38600,38600,0
20241211,115200,943675150,38600,38400,38600,38400,26
20241211,115100,942672850,38400,38400,38400,38400,0
20241211,115000,942672850,38400,38450,38450,38400,2
20241211,114900,942596000,38400,38400,38400,38400,0
20241211,114800,942596000,38400,38550,38550,38400,29
20241211,114700,941479850,38600,38550,38600,38550,60
20241211,114600,939165650,38550,38550,38550,38550,0
20241211,114500,939165650,38550,38550,38550,38550,10
20241211,114400,938780150,38550,38550,38550,38550,0
20241211,114300,938780150,38550,38550,38550,38550,0
20241211,114200,938780150,38550,38500,38550,38500,51
20241211,114100,936816600,38350,38350,38350,38350,0
20241211,114000,936816600,38350,38350,38350,38350,2
20241211,113900,936739900,38350,38350,38350,38350,29
20241211,113800,935627750,38500,38400,38500,38400,96
20241211,113700,931934650,38400,38350,38400,38350,52
20241211,113600,929938300,38350,38350,38350,38350,0
20241211,113500,929938300,38350,38350,38350,38350,3
20241211,113400,929823250,38350,38450,38450,38350,271
20241211,113300,919429700,38450,38450,38450,38450,11
20241211,113200,919006750,38500,38500,38500,38500,1
20241211,113100,918968250,38450,38400,38500,38400,108
20241211,113000,914815500,38400,38400,38400,38400,0
20241211,112900,914815500,38400,38400,38400,38400,4
20241211,112800,914661900,38400,38400,38400,38400,12
20241211,112700,914201100,38400,38400,38400,38400,9
20241211,112600,913855500,38400,38400,38400,38400,37
20241211,112500,912434700,38400,38400,38400,38400,11
20241211,112400,912012300,38350,38350,38350,38350,10
20241211,112300,911628800,38350,38350,38350,38350,20
20241211,112200,910861800,38400,38400,38400,38400,1
20241211,112100,910823400,38350,38350,38350,38350,0
20241211,112000,910823400,38350,38350,38350,38350,12
20241211,111900,910363200,38300,38400,38400,38300,6
20241211,111800,910133250,38400,38400,38400,38400,21
20241211,111700,909326850,38400,38350,38400,38350,26
20241211,111600,908328550,38350,38400,38400,38350,892
20241211,111500,874077800,38450,38400,38450,38400,14
20241211,111400,873540000,38450,38450,38450,38400,11
20241211,111300,873117100,38450,38400,38450,38400,57
20241211,111200,870928250,38400,38400,38400,38400,17
20241211,111100,870275450,38400,38400,38400,38400,104
20241211,111000,866281850,38450,38450,38450,38450,439
20241211,110900,849402300,38500,38500,38500,38500,68
20241211,110800,846784300,38500,38450,38500,38450,181
20241211,110700,839824800,38500,38500,38500,38500,12
20241211,110600,839362800,38450,38550,38550,38450,185
20241211,110500,832245900,38600,38700,38700,38600,28
20241211,110400,831165000,38700,38700,38700,38700,24
20241211,110300,830236200,38750,38750,38750,38750,1
20241211,110200,830197450,38700,38750,38750,38700,41
20241211,110100,828610300,38750,38750,38750,38750,15
20241211,110000,828029050,38750,38700,38750,38700,8
20241211,105900,827719400,38700,38700,38700,38700,13
20241211,105800,827216300,38600,38600,38600,38600,28
20241211,105700,826135500,38750,38800,38800,38750,62
20241211,105600,823730450,38750,38750,38750,38750,20
20241211,105500,822955450,38750,38750,38750,38750,1
20241211,105400,822916700,38750,38750,38750,38750,10
20241211,105300,822529200,38750,38700,38750,38700,13
20241211,105200,822025700,38600,38600,38600,38600,1
20241211,105100,821987100,38500,38500,38500,38500,0
20241211,105000,821987100,38500,38500,38500,38500,20
20241211,104900,821217100,38700,38500,38750,38500,165
20241211,104800,814836200,38500,38500,38500,38500,0
20241211,104700,814836200,38500,38500,38500,38500,1
20241211,104600,814797700,38500,38500,38500,38500,0
20241211,104500,814797700,38500,38500,38500,38500,0
20241211,104400,814797700,38500,38500,38500,38500,2
20241211,104300,814720700,38550,38550,38550,38550,23
20241211,104200,813834050,38600,38550,38600,38550,30
20241211,104100,812676850,38450,38550,38600,38450,38
20241211,104000,811212800,38500,38450,38500,38450,238
20241211,103900,802050800,38500,38500,38500,38500,74
20241211,103800,799201800,38450,38450,38450,38450,8
20241211,103700,798894200,38450,38450,38450,38450,132
20241211,103600,793818800,38600,38600,38600,38600,9
20241211,103500,793471400,38400,38400,38400,38400,0
20241211,103400,793471400,38400,38400,38500,38400,56
20241211,103300,791319950,38400,38400,38400,38400,21
20241211,103200,790513550,38400,38400,38400,38400,90
20241211,103100,787057550,38400,38400,38400,38400,29
20241211,103000,785943950,38450,38450,38450,38450,1
20241211,102900,785905500,38500,38550,38550,38500,80
20241211,102800,782825450,38500,38500,38500,38500,20
20241211,102700,782055450,38650,38650,38650,38550,16
20241211,102600,781438050,38500,38500,38500,38500,40
20241211,102500,779898050,38500,38650,38650,38500,15
20241211,102400,779318900,38550,38550,38550,38550,6
20241211,102300,779087600,38600,38650,38650,38600,6
20241211,102200,778855950,38600,38400,38600,38400,81
20241211,102100,775741350,38400,38500,38500,38400,46
20241211,102000,773970450,38600,38600,38600,38600,13
20241211,101900,773468650,38650,38650,38650,38650,20
20241211,101800,772695650,38600,38600,38600,38600,36
20241211,101700,771306050,38500,38500,38500,38500,0
20241211,101600,771306050,38500,38500,38500,38500,6
20241211,101500,771075050,38450,38550,38550,38450,8
20241211,101400,770767250,38550,38500,38550,38500,2
20241211,101300,770690200,38500,38500,38500,38500,13
20241211,101200,770189700,38500,38500,38500,38500,146
20241211,101100,764568700,38550,38550,38550,38550,39
20241211,101000,763065250,38500,38550,38550,38500,21
20241211,100900,762256250,38550,38550,38550,38550,1
20241211,100800,762217700,38700,38550,38700,38550,269
20241211,100700,751808300,38700,38650,38700,38650,13
20241211,100600,751305800,38700,38800,38800,38700,959
20241211,100500,714189800,38800,38800,38800,38800,2
20241211,100400,714112200,38800,38700,38800,38700,157
20241211,100300,708031200,38600,38550,38600,38550,305
20241211,100200,696272450,38550,38550,38550,38550,42
20241211,100100,694653350,38550,38500,38550,38500,33
20241211,100000,693381250,38450,38550,38550,38400,5
20241211,095900,693189050,38450,38550,38550,38450,23
20241211,095800,692303600,38500,38450,38500,38450,25
20241211,095700,691341250,38450,38550,38550,38450,825
20241211,095600,659575700,38700,38650,38700,38650,30
20241211,095500,658415200,38600,38650,38650,38600,113
20241211,095400,654049750,38650,38550,38650,38550,203
20241211,095300,646213000,38650,38550,38650,38550,105
20241211,095200,642164750,38550,38600,38600,38550,10
20241211,095100,641778800,38550,38600,38600,38550,4
20241211,095000,641624450,38550,38650,38650,38550,43
20241211,094900,639963600,38500,38500,38500,38500,12
20241211,094800,639501600,38500,38500,38500,38500,147
20241211,094700,633842100,38500,38700,38750,38500,419
20241211,094600,617647400,38750,38950,38950,38750,4
20241211,094500,617492200,38750,38950,38950,38750,343
20241211,094400,604186650,38950,38900,38950,38850,13
20241211,094300,603680500,38950,39100,39150,38950,94
20241211,094200,600007200,39100,39100,39150,39100,538
20241211,094100,578969450,39100,39100,39100,39050,1080
20241211,094000,536792100,39050,39050,39100,39050,12
20241211,093900,536323450,39000,39050,39100,39000,401
20241211,093800,520664050,39050,39000,39050,39000,34
20241211,093700,519337550,39000,38900,39000,38900,25
20241211,093600,518364050,39000,39000,39000,39000,100
20241211,093500,514464050,39000,39000,39000,38850,21
20241211,093400,513647600,38850,38900,39050,38850,475
20241211,093300,495139950,39000,38900,39000,38850,54
20241211,093200,493039350,38800,38950,38950,38800,325
20241211,093100,480386400,38950,38900,38950,38850,30
20241211,093000,479218050,38850,39000,39000,38850,234
20241211,092900,470093100,39050,38850,39050,38850,160
20241211,092800,463851650,38850,38850,38850,38800,95
20241211,092700,460165400,38800,38900,39200,38800,349
20241211,092600,446517000,38950,39200,39200,38850,412
20241211,092500,430407300,39200,39050,39200,38750,613
20241211,092400,406554500,39000,39100,39250,39000,450
20241211,092300,388932800,39050,38950,39100,38950,538
20241211,092200,367920600,38850,38800,39000,38450,999
20241211,092100,329075350,38750,38400,38750,38400,636
20241211,092000,304459050,38400,38400,38400,38400,0
20241211,091900,304459050,38400,38650,38650,38350,364
20241211,091800,290492500,38500,38500,38500,38500,18
20241211,091700,289799500,38500,38400,38500,38400,241
20241211,091600,280529600,38400,38500,38500,38400,53
20241211,091500,278493350,38500,38500,38500,38500,71
20241211,091400,275759850,38500,38500,38500,38450,120
20241211,091300,271140850,38500,38650,38700,38500,446
20241211,091200,253911950,38650,38650,38650,38600,206
20241211,091100,245959550,38700,38750,38750,38550,410
20241211,091000,230076450,38700,38500,38750,38500,669
20241211,090900,204191200,38600,38400,38600,38350,682
20241211,090800,177950500,38350,38100,38350,38100,203
20241211,090700,170171000,38000,38100,38100,37950,83
20241211,090600,167016250,38300,38100,38300,38000,436
20241211,090500,150407150,37900,37900,38150,37900,38
20241211,090400,148964750,37850,38450,38450,37850,2079
20241211,090300,69271000,38500,38450,38600,38400,377
20241211,090200,54753750,38650,38400,38650,38400,483
20241211,090100,36151100,38400,38400,38500,38300,224
20241211,090000,27549250,38400,38900,38900,38300,709