KissMeData/006110/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,184600,2672902200,40700,40700,40700,40700,22266
20241212,184500,2672902200,40700,40700,40700,40700,0
20241212,184400,2672902200,40700,40700,40700,40700,0
20241212,184300,2672902200,40700,40700,40700,40700,0
20241212,184200,2672902200,40700,40700,40700,40700,0
20241212,184100,2672902200,40700,40700,40700,40700,0
20241212,184000,2672902200,40700,40700,40700,40700,0
20241212,183900,2672902200,40700,40700,40700,40700,0
20241212,183800,2672902200,40700,40700,40700,40700,0
20241212,183700,2672902200,40700,40700,40700,40700,0
20241212,183600,2672902200,40700,40700,40700,40700,0
20241212,183500,2672902200,40700,40700,40700,40700,0
20241212,183400,2672902200,40700,40700,40700,40700,0
20241212,183300,2672902200,40700,40700,40700,40700,0
20241212,183200,2672902200,40700,40700,40700,40700,0
20241212,183100,2672902200,40700,40700,40700,40700,0
20241212,183000,2672902200,40700,40700,40700,40700,0
20241212,182900,2672902200,40700,40700,40700,40700,0
20241212,182800,2672902200,40700,40700,40700,40700,0
20241212,182700,2672902200,40700,40700,40700,40700,0
20241212,182600,2672902200,40700,40700,40700,40700,0
20241212,182500,2672902200,40700,40700,40700,40700,0
20241212,182400,2672902200,40700,40700,40700,40700,0
20241212,182300,2672902200,40700,40700,40700,40700,0
20241212,182200,2672902200,40700,40700,40700,40700,0
20241212,182100,2672902200,40700,40700,40700,40700,0
20241212,182000,2672902200,40700,40700,40700,40700,0
20241212,181900,2672902200,40700,40700,40700,40700,0
20241212,181800,2672902200,40700,40700,40700,40700,0
20241212,181700,2672902200,40700,40700,40700,40700,0
20241212,181600,2672902200,40700,40700,40700,40700,22266
20241212,181500,2672902200,40700,40700,40700,40700,0
20241212,181400,2672902200,40700,40700,40700,40700,0
20241212,181300,2672902200,40700,40700,40700,40700,0
20241212,181200,2672902200,40700,40700,40700,40700,0
20241212,181100,2672902200,40700,40700,40700,40700,0
20241212,181000,2672902200,40700,40700,40700,40700,0
20241212,180900,2672902200,40700,40700,40700,40700,0
20241212,180800,2672902200,40700,40700,40700,40700,0
20241212,180700,2672902200,40700,40700,40700,40700,0
20241212,180600,2672902200,40700,40700,40700,40700,0
20241212,180500,2672902200,40700,40700,40700,40700,0
20241212,180400,2672902200,40700,40700,40700,40700,0
20241212,180300,2672902200,40700,40700,40700,40700,0
20241212,180200,2672902200,40700,40700,40700,40700,0
20241212,180100,2672902200,40700,40700,40700,40700,0
20241212,180000,2672902200,40700,40700,40700,40700,0
20241212,175900,2672902200,40700,40700,40700,40700,0
20241212,175800,2672902200,40700,40700,40700,40700,0
20241212,175700,2672902200,40700,40700,40700,40700,0
20241212,175600,2672902200,40700,40700,40700,40700,0
20241212,175500,2672902200,40700,40700,40700,40700,0
20241212,175400,2672902200,40700,40700,40700,40700,0
20241212,175300,2672902200,40700,40700,40700,40700,0
20241212,175200,2672902200,40700,40700,40700,40700,0
20241212,175100,2672902200,40700,40700,40700,40700,0
20241212,175000,2672902200,40700,40700,40700,40700,0
20241212,174900,2672902200,40700,40700,40700,40700,0
20241212,174800,2672902200,40700,40700,40700,40700,0
20241212,174700,2672902200,40700,40700,40700,40700,0
20241212,174600,2672902200,40700,40700,40700,40700,22266
20241212,174500,2672902200,40700,40700,40700,40700,0
20241212,174400,2672902200,40700,40700,40700,40700,0
20241212,174300,2672902200,40700,40700,40700,40700,0
20241212,174200,2672902200,40700,40700,40700,40700,0
20241212,174100,2672902200,40700,40700,40700,40700,0
20241212,174000,2672902200,40700,40700,40700,40700,0
20241212,173900,2672902200,40700,40700,40700,40700,0
20241212,173800,2672902200,40700,40700,40700,40700,0
20241212,173700,2672902200,40700,40700,40700,40700,0
20241212,173600,2672902200,40700,40700,40700,40700,0
20241212,173500,2672902200,40700,40700,40700,40700,0
20241212,173400,2672902200,40700,40700,40700,40700,0
20241212,173300,2672902200,40700,40700,40700,40700,0
20241212,173200,2672902200,40700,40700,40700,40700,0
20241212,173100,2672902200,40700,40700,40700,40700,0
20241212,173000,2672902200,40700,40700,40700,40700,0
20241212,172900,2672902200,40700,40700,40700,40700,0
20241212,172800,2672902200,40700,40700,40700,40700,0
20241212,172700,2672902200,40700,40700,40700,40700,0
20241212,172600,2672902200,40700,40700,40700,40700,0
20241212,172500,2672902200,40700,40700,40700,40700,0
20241212,172400,2672902200,40700,40700,40700,40700,0
20241212,172300,2672902200,40700,40700,40700,40700,0
20241212,172200,2672902200,40700,40700,40700,40700,0
20241212,172100,2672902200,40700,40700,40700,40700,0
20241212,172000,2672902200,40700,40700,40700,40700,0
20241212,171900,2672902200,40700,40700,40700,40700,0
20241212,171800,2672902200,40700,40700,40700,40700,0
20241212,171700,2672902200,40700,40700,40700,40700,0
20241212,171600,2672902200,40700,40700,40700,40700,22266
20241212,171500,2672902200,40700,40700,40700,40700,0
20241212,171400,2672902200,40700,40700,40700,40700,0
20241212,171300,2672902200,40700,40700,40700,40700,0
20241212,171200,2672902200,40700,40700,40700,40700,0
20241212,171100,2672902200,40700,40700,40700,40700,0
20241212,171000,2672902200,40700,40700,40700,40700,0
20241212,170900,2672902200,40700,40700,40700,40700,0
20241212,170800,2672902200,40700,40700,40700,40700,0
20241212,170700,2672902200,40700,40700,40700,40700,0
20241212,170600,2672902200,40700,40700,40700,40700,0
20241212,170500,2672902200,40700,40700,40700,40700,0
20241212,170400,2672902200,40700,40700,40700,40700,0
20241212,170300,2672902200,40700,40700,40700,40700,0
20241212,170200,2672902200,40700,40700,40700,40700,0
20241212,170100,2672902200,40700,40700,40700,40700,0
20241212,170000,2672902200,40700,40700,40700,40700,0
20241212,165900,2672902200,40700,40700,40700,40700,0
20241212,165800,2672902200,40700,40700,40700,40700,0
20241212,165700,2672902200,40700,40700,40700,40700,0
20241212,165600,2672902200,40700,40700,40700,40700,0
20241212,165500,2672902200,40700,40700,40700,40700,0
20241212,165400,2672902200,40700,40700,40700,40700,0
20241212,165300,2672902200,40700,40700,40700,40700,0
20241212,165200,2672902200,40700,40700,40700,40700,0
20241212,165100,2672902200,40700,40700,40700,40700,0
20241212,165000,2672902200,40700,40700,40700,40700,0
20241212,164900,2672902200,40700,40700,40700,40700,0
20241212,164800,2672902200,40700,40700,40700,40700,0
20241212,164700,2672902200,40700,40700,40700,40700,0
20241212,164600,2672902200,40700,40700,40700,40700,22266
20241212,164500,2672902200,40700,40700,40700,40700,0
20241212,164400,2672902200,40700,40700,40700,40700,0
20241212,164300,2672902200,40700,40700,40700,40700,0
20241212,164200,2672902200,40700,40700,40700,40700,0
20241212,164100,2672902200,40700,40700,40700,40700,0
20241212,164000,2672902200,40700,40700,40700,40700,0
20241212,163900,2672902200,40700,40700,40700,40700,0
20241212,163800,2672902200,40700,40700,40700,40700,0
20241212,163700,2672902200,40700,40700,40700,40700,0
20241212,163600,2672902200,40700,40700,40700,40700,0
20241212,163500,2672902200,40700,40700,40700,40700,0
20241212,163400,2672902200,40700,40700,40700,40700,0
20241212,163300,2672902200,40700,40700,40700,40700,0
20241212,163200,2672902200,40700,40700,40700,40700,0
20241212,163100,2672902200,40700,40700,40700,40700,0
20241212,163000,2672902200,40700,40700,40700,40700,0
20241212,162900,2672902200,40700,40700,40700,40700,0
20241212,162800,2672902200,40700,40700,40700,40700,0
20241212,162700,2672902200,40700,40700,40700,40700,0
20241212,162600,2672902200,40700,40700,40700,40700,0
20241212,162500,2672902200,40700,40700,40700,40700,0
20241212,162400,2672902200,40700,40700,40700,40700,0
20241212,162300,2672902200,40700,40700,40700,40700,0
20241212,162200,2672902200,40700,40700,40700,40700,0
20241212,162100,2672902200,40700,40700,40700,40700,0
20241212,162000,2672902200,40700,40700,40700,40700,0
20241212,161900,2672902200,40700,40700,40700,40700,0
20241212,161800,2672902200,40700,40700,40700,40700,0
20241212,161700,2672902200,40700,40700,40700,40700,0
20241212,161600,2672902200,40700,40700,40700,40700,22266
20241212,161500,2672902200,40700,40700,40700,40700,0
20241212,161400,2672902200,40700,40700,40700,40700,0
20241212,161300,2672902200,40700,40700,40700,40700,0
20241212,161200,2672902200,40700,40700,40700,40700,0
20241212,161100,2672902200,40700,40700,40700,40700,0
20241212,161000,2672902200,40700,40700,40700,40700,0
20241212,160900,2672902200,40700,40700,40700,40700,0
20241212,160800,2672902200,40700,40700,40700,40700,0
20241212,160700,2672902200,40700,40700,40700,40700,0
20241212,160600,2672902200,40700,40700,40700,40700,0
20241212,160500,2672902200,40700,40700,40700,40700,0
20241212,160400,2672902200,40700,40700,40700,40700,0
20241212,160300,2672902200,40700,40700,40700,40700,0
20241212,160200,2672902200,40700,40700,40700,40700,0
20241212,160100,2672902200,40700,40700,40700,40700,0
20241212,160000,2672902200,40700,40700,40700,40700,0
20241212,155900,2672902200,40700,40700,40700,40700,0
20241212,155800,2672902200,40700,40700,40700,40700,0
20241212,155700,2672902200,40700,40700,40700,40700,0
20241212,155600,2672902200,40700,40700,40700,40700,0
20241212,155500,2672902200,40700,40700,40700,40700,0
20241212,155400,2672902200,40700,40700,40700,40700,0
20241212,155300,2672902200,40700,40700,40700,40700,0
20241212,155200,2672902200,40700,40700,40700,40700,0
20241212,155100,2672902200,40700,40700,40700,40700,0
20241212,155000,2672902200,40700,40700,40700,40700,0
20241212,154900,2672902200,40700,40700,40700,40700,0
20241212,154800,2672902200,40700,40700,40700,40700,0
20241212,154700,2672902200,40700,40700,40700,40700,0
20241212,154600,2672902200,40700,40700,40700,40700,22266
20241212,154500,2672902200,40700,40700,40700,40700,0
20241212,154400,2672902200,40700,40700,40700,40700,0
20241212,154300,2672902200,40700,40700,40700,40700,0
20241212,154200,2672902200,40700,40700,40700,40700,0
20241212,154100,2672902200,40700,40700,40700,40700,0
20241212,154000,2672902200,40700,40700,40700,40700,0
20241212,153900,2672902200,40700,40700,40700,40700,0
20241212,153800,2672902200,40700,40700,40700,40700,0
20241212,153700,2672902200,40700,40700,40700,40700,0
20241212,153600,2672902200,40700,40700,40700,40700,0
20241212,153500,2672902200,40700,40700,40700,40700,0
20241212,153400,2672902200,40700,40700,40700,40700,0
20241212,153300,2672902200,40700,40700,40700,40700,0
20241212,153200,2672902200,40700,40700,40700,40700,22266
20241212,153100,1766676000,39800,39800,39800,39800,0
20241212,153000,1766676000,39800,39800,39800,39800,0
20241212,152900,1766676000,39800,39800,39800,39800,0
20241212,152800,1766676000,39800,39800,39800,39800,0
20241212,152700,1766676000,39800,39800,39800,39800,0
20241212,152600,1766676000,39800,39800,39800,39800,0
20241212,152500,1766676000,39800,39800,39800,39800,0
20241212,152400,1766676000,39800,39800,39800,39800,0
20241212,152300,1766676000,39800,39800,39800,39800,0
20241212,152200,1766676000,39800,39800,39800,39800,0
20241212,152100,1766676000,39800,39800,39800,39800,0
20241212,152000,1766676000,39800,39800,39800,39800,0
20241212,151900,1766676000,39800,39800,39800,39800,44
20241212,151800,1764924800,39800,39800,39800,39650,157
20241212,151700,1758690350,39800,39800,39900,39700,334
20241212,151600,1745401700,39900,39900,39900,39800,158
20241212,151500,1739107850,39900,39750,39900,39750,214
20241212,151400,1730576800,39900,39800,39900,39800,793
20241212,151300,1699005250,39800,39800,39800,39750,197
20241212,151200,1691165000,39800,39650,39800,39650,351
20241212,151100,1677221200,39650,39650,39700,39600,52
20241212,151000,1675158100,39650,39650,39650,39550,129
20241212,150900,1670048200,39650,39500,39650,39500,612
20241212,150800,1645860450,39500,39500,39500,39450,227
20241212,150700,1636896750,39450,39400,39450,39350,490
20241212,150600,1617590200,39400,39400,39400,39300,224
20241212,150500,1608767400,39400,39350,39400,39300,128
20241212,150400,1603727800,39350,39350,39350,39300,79
20241212,150300,1600620250,39350,39350,39400,39250,123
20241212,150200,1595781600,39350,39400,39400,39250,160
20241212,150100,1589488000,39350,39400,39450,39300,90
20241212,150000,1585942750,39400,39300,39450,39300,179
20241212,145900,1578896550,39350,39350,39350,39300,97
20241212,145800,1575081900,39350,39300,39350,39250,411
20241212,145700,1558930050,39300,39200,39300,39200,144
20241212,145600,1553281200,39200,39250,39250,39150,145
20241212,145500,1547591800,39250,38950,39250,38900,281
20241212,145400,1536598500,39150,39100,39150,38800,124
20241212,145300,1531764900,39050,38750,39050,38750,1251
20241212,145200,1483045750,38700,38800,38800,38700,215
20241212,145100,1474707250,38700,38700,38800,38700,225
20241212,145000,1465989200,38700,38700,38750,38650,104
20241212,144900,1461966700,38650,38650,38650,38650,71
20241212,144800,1459222550,38650,38650,38700,38650,49
20241212,144700,1457327700,38650,38650,38650,38650,87
20241212,144600,1453965150,38650,38700,38700,38650,39
20241212,144500,1452457750,38650,38650,38650,38650,31
20241212,144400,1451259600,38650,38650,38650,38650,52
20241212,144300,1449249800,38650,38650,38700,38600,142
20241212,144200,1443762550,38650,38550,38700,38500,56
20241212,144100,1441602800,38500,38600,38600,38500,79
20241212,144000,1438554900,38550,38600,38650,38550,94
20241212,143900,1434927850,38550,38500,38550,38500,78
20241212,143800,1431922200,38550,38500,38550,38500,45
20241212,143700,1430189250,38500,38500,38500,38500,31
20241212,143600,1428995750,38500,38450,38500,38450,670
20241212,143500,1403202550,38450,38450,38450,38400,86
20241212,143400,1399896300,38500,38400,38500,38350,28
20241212,143300,1398822200,38300,38400,38400,38300,207
20241212,143200,1390888900,38300,38500,38500,38300,47
20241212,143100,1389085800,38500,38450,38500,38300,76
20241212,143000,1386169400,38500,38350,38500,38300,267
20241212,142900,1375919350,38300,38400,38400,38300,33
20241212,142800,1374655350,38300,38300,38400,38300,327
20241212,142700,1362126750,38400,38350,38400,38300,149
20241212,142600,1356413750,38350,38300,38350,38300,179
20241212,142500,1349550400,38300,38300,38300,38300,64
20241212,142400,1347099200,38300,38350,38350,38300,27
20241212,142300,1346065000,38300,38400,38400,38300,238
20241212,142200,1336938600,38300,38400,38400,38300,60
20241212,142100,1334640500,38300,38300,38300,38300,31
20241212,142000,1333453200,38300,38350,38350,38300,51
20241212,141900,1331499300,38350,38350,38350,38350,78
20241212,141800,1328508000,38350,38400,38400,38350,85
20241212,141700,1325245250,38450,38400,38450,38400,231
20241212,141600,1316374200,38450,38400,38450,38400,35
20241212,141500,1315029650,38400,38400,38400,38400,31
20241212,141400,1313839250,38400,38400,38500,38400,61
20241212,141300,1311496650,38400,38400,38400,38400,32
20241212,141200,1310267850,38400,38450,38450,38400,78
20241212,141100,1307270100,38400,38400,38550,38400,44
20241212,141000,1305580250,38400,38400,38550,38400,114
20241212,140900,1301193150,38400,38400,38550,38400,46
20241212,140800,1299426600,38400,38550,38550,38400,380
20241212,140700,1284825050,38550,38400,38550,38400,159
20241212,140600,1278704750,38450,38400,38450,38400,52
20241212,140500,1276707050,38400,38400,38450,38400,107
20241212,140400,1272594600,38400,38400,38450,38400,90
20241212,140300,1269138550,38400,38450,38450,38400,36
20241212,140200,1267756100,38350,38350,38400,38350,134
20241212,140100,1262614050,38400,38350,38400,38350,44
20241212,140000,1260926450,38350,38350,38400,38350,107
20241212,135900,1256821200,38450,38350,38450,38350,83
20241212,135800,1253634050,38350,38350,38400,38350,97
20241212,135700,1249911600,38300,38300,38350,38300,107
20241212,135600,1245810900,38300,38400,38400,38300,43
20241212,135500,1244163200,38400,38450,38450,38300,145
20241212,135400,1238601750,38450,38500,38500,38450,42
20241212,135300,1236984950,38500,38500,38500,38500,56
20241212,135200,1234828950,38500,38500,38500,38500,77
20241212,135100,1231864450,38500,38550,38550,38500,52
20241212,135000,1229861000,38550,38550,38550,38550,73
20241212,134900,1227046850,38550,38550,38650,38550,63
20241212,134800,1224618100,38500,38450,38700,38450,693
20241212,134700,1197874200,38300,38500,38500,38300,49
20241212,134600,1195995100,38550,38400,38550,38350,107
20241212,134500,1191886100,38350,38400,38400,38350,150
20241212,134400,1186128400,38400,38500,38550,38400,48
20241212,134300,1184281300,38500,38450,38500,38450,36
20241212,134200,1182896550,38450,38500,38500,38450,46
20241212,134100,1181127250,38450,38550,38550,38450,44
20241212,134000,1179434450,38550,38550,38550,38450,44
20241212,133900,1177741350,38450,38450,38550,38450,90
20241212,133800,1174275600,38450,38450,38450,38450,3
20241212,133700,1174160250,38500,38500,38500,38500,123
20241212,133600,1169424750,38500,38450,38500,38400,173
20241212,133500,1162765400,38450,38500,38500,38450,140
20241212,133400,1157375550,38500,38500,38500,38500,5
20241212,133300,1157183050,38500,38500,38500,38500,1
20241212,133200,1157144550,38500,38600,38650,38400,118
20241212,133100,1152594000,38700,38600,38700,38600,53
20241212,133000,1150543450,38500,38550,38700,38500,114
20241212,132900,1146144250,38600,38650,38650,38600,133
20241212,132800,1141004000,38650,38650,38650,38650,8
20241212,132700,1140694800,38650,38750,38750,38650,121
20241212,132600,1136007050,38750,38650,38750,38650,30
20241212,132500,1134846050,38650,38650,38650,38650,5
20241212,132400,1134652800,38650,38650,38650,38650,0
20241212,132300,1134652800,38650,38650,38650,38650,10
20241212,132200,1134266300,38750,38650,38750,38650,75
20241212,132100,1131363500,38600,38600,38600,38600,10
20241212,132000,1130977500,38600,38600,38600,38600,26
20241212,131900,1129973900,38600,38600,38600,38600,10
20241212,131800,1129587900,38600,38600,38600,38600,16
20241212,131700,1128970300,38600,38600,38600,38600,13
20241212,131600,1128468500,38600,38600,38600,38600,13
20241212,131500,1127966700,38600,38600,38600,38600,9
20241212,131400,1127619300,38600,38600,38600,38600,26
20241212,131300,1126615700,38500,38550,38600,38500,39
20241212,131200,1125111300,38550,38550,38550,38500,12
20241212,131100,1124648950,38550,38550,38550,38550,4
20241212,131000,1124494750,38550,38550,38550,38550,10
20241212,130900,1124109250,38500,38500,38500,38500,10
20241212,130800,1123724250,38450,38450,38500,38450,107
20241212,130700,1119606300,38450,38450,38500,38450,170
20241212,130600,1113067300,38450,38400,38450,38400,20
20241212,130500,1112299050,38400,38400,38400,38400,5
20241212,130400,1112107050,38450,38350,38450,38350,22
20241212,130300,1111262100,38400,38400,38400,38400,0
20241212,130200,1111262100,38400,38300,38400,38300,35
20241212,130100,1109920500,38400,38400,38400,38400,11
20241212,130000,1109498100,38400,38400,38400,38400,9
20241212,125900,1109152500,38350,38450,38450,38350,44
20241212,125800,1107463400,38400,38300,38400,38300,14
20241212,125700,1106926250,38350,38350,38350,38300,122
20241212,125600,1102250600,38350,38350,38450,38350,139
20241212,125500,1096907550,38350,38300,38350,38300,20
20241212,125400,1096141050,38300,38300,38300,38300,13
20241212,125300,1095643150,38300,38300,38300,38300,5
20241212,125200,1095451650,38300,38350,38350,38300,20
20241212,125100,1094685000,38350,38350,38350,38350,11
20241212,125000,1094263150,38300,38300,38300,38300,18
20241212,124900,1093573750,38300,38350,38350,38300,74
20241212,124800,1090737350,38350,38400,38400,38350,7
20241212,124700,1090468600,38450,38300,38450,38300,86
20241212,124600,1087166450,38300,38400,38400,38300,99
20241212,124500,1083366700,38400,38400,38400,38400,3
20241212,124400,1083251500,38500,38400,38500,38400,41
20241212,124300,1081674850,38450,38500,38500,38450,46
20241212,124200,1079905050,38550,38600,38600,38550,31
20241212,124100,1078709950,38650,38650,38650,38650,5
20241212,124000,1078516700,38650,38550,38650,38500,57
20241212,123900,1076315400,38500,38500,38500,38500,17
20241212,123800,1075660900,38500,38650,38650,38400,99
20241212,123700,1071843750,38650,38550,38650,38550,69
20241212,123600,1069179450,38500,38500,38500,38500,56
20241212,123500,1067023450,38500,38500,38500,38500,7
20241212,123400,1066753950,38500,38450,38500,38400,57
20241212,123300,1064561700,38400,38400,38400,38400,6
20241212,123200,1064331300,38400,38400,38400,38400,6
20241212,123100,1064100900,38500,38350,38500,38300,54
20241212,123000,1062030450,38400,38350,38400,38350,81
20241212,122900,1058921700,38350,38350,38350,38350,5
20241212,122800,1058729950,38350,38350,38350,38350,32
20241212,122700,1057502750,38300,38350,38350,38300,63
20241212,122600,1055086950,38300,38350,38350,38300,48
20241212,122500,1053246450,38350,38450,38450,38350,119
20241212,122400,1048681850,38400,38450,38450,38400,60
20241212,122300,1046377000,38450,38450,38450,38450,8
20241212,122200,1046069400,38450,38400,38450,38400,13
20241212,122100,1045570000,38400,38400,38400,38400,30
20241212,122000,1044418000,38400,38400,38450,38400,11
20241212,121900,1043995550,38400,38400,38400,38400,7
20241212,121800,1043726750,38400,38500,38500,38400,28
20241212,121700,1042651350,38400,38400,38400,38400,0
20241212,121600,1042651350,38400,38450,38550,38400,55
20241212,121500,1040534150,38400,38400,38400,38400,6
20241212,121400,1040303750,38400,38450,38450,38400,73
20241212,121300,1037497300,38450,38450,38450,38450,59
20241212,121200,1035228750,38450,38450,38450,38450,19
20241212,121100,1034498200,38450,38450,38600,38400,42
20241212,121000,1032882800,38400,38400,38450,38400,16
20241212,120900,1032268300,38400,38400,38400,38400,3
20241212,120800,1032153100,38450,38450,38450,38400,240
20241212,120700,1022928350,38500,38500,38500,38500,3
20241212,120600,1022812850,38500,38450,38500,38450,17
20241212,120500,1022158850,38500,38700,38700,38500,888
20241212,120400,987896150,38700,38650,38700,38600,102
20241212,120300,983956950,38700,38700,38700,38700,10
20241212,120200,983569950,38650,38750,38750,38600,316
20241212,120100,971340900,38750,38700,38900,38700,119
20241212,120000,966722550,38650,38750,38750,38650,20
20241212,115900,965949000,38700,38700,38700,38700,5
20241212,115800,965755500,38700,38700,38700,38700,17
20241212,115700,965097600,38750,38750,38750,38750,1
20241212,115600,965058850,38700,38700,38700,38700,11
20241212,115500,964633150,38650,38650,38800,38650,21
20241212,115400,963820450,38700,38800,38900,38700,57
20241212,115300,961611600,38950,38850,38950,38850,20
20241212,115200,960832900,38900,38850,38900,38800,48
20241212,115100,958968250,38850,38850,38850,38850,30
20241212,115000,957802750,38850,38900,38900,38850,40
20241212,114900,956247950,38950,38900,38950,38900,11
20241212,114800,955820000,39000,38850,39000,38850,13
20241212,114700,955313450,38950,38900,39000,38900,23
20241212,114600,954417900,38900,38900,38900,38900,5
20241212,114500,954223400,38900,38900,39000,38900,48
20241212,114400,952353250,38900,38900,38900,38900,1
20241212,114300,952314350,38900,38850,38900,38850,16
20241212,114200,951692250,38850,38950,38950,38850,30
20241212,114100,950525550,38950,38850,38950,38850,127
20241212,114000,945585450,38900,38850,38900,38850,46
20241212,113900,943796350,38900,38950,38950,38900,48
20241212,113800,941928450,38950,38950,38950,38950,5
20241212,113700,941733700,38950,39000,39000,38950,14
20241212,113600,941188300,39050,38950,39050,38950,2
20241212,113500,941110300,38950,38950,38950,38950,0
20241212,113400,941110300,38950,38900,39150,38900,177
20241212,113300,934187750,38900,38900,38900,38900,6
20241212,113200,933954350,38900,39000,39000,38900,25
20241212,113100,932980700,39050,39000,39050,39000,26
20241212,113000,931966050,38950,38950,38950,38950,35
20241212,112900,930602800,39150,39200,39200,39150,2
20241212,112800,930524450,39100,39200,39200,39100,37
20241212,112700,929075850,39200,39000,39200,38950,25
20241212,112600,928101250,39000,39000,39000,39000,8
20241212,112500,927789250,39150,39100,39150,38900,351
20241212,112400,914113350,39100,39100,39100,39100,0
20241212,112300,914113350,39100,39150,39150,39100,24
20241212,112200,913174400,39100,39100,39100,39100,5
20241212,112100,912978900,39100,39100,39150,39100,10
20241212,112000,912587850,39200,39150,39200,39150,10
20241212,111900,912196050,39100,39100,39200,39100,46
20241212,111800,910396800,39100,39100,39100,39100,1
20241212,111700,910357700,39150,39100,39200,39100,49
20241212,111600,908439100,39100,39150,39150,39100,27
20241212,111500,907383300,39100,39200,39200,39100,210
20241212,111400,899160300,39200,39200,39200,39200,48
20241212,111300,897278700,39150,39150,39200,39150,11
20241212,111200,896848000,39200,39100,39200,39100,13
20241212,111100,896339300,39100,39000,39100,39000,17
20241212,111000,895675300,39100,39200,39200,39100,22
20241212,110900,894814950,39200,38900,39200,38900,526
20241212,110800,874327450,38950,39100,39100,38900,394
20241212,110700,858938300,39150,39200,39200,39100,14
20241212,110600,858390100,39100,39200,39200,39100,13
20241212,110500,857881500,39200,39150,39200,39150,35
20241212,110400,856510800,39150,39150,39200,39150,21
20241212,110300,855688600,39150,39100,39150,39100,9
20241212,110200,855336650,39200,39150,39200,39150,80
20241212,110100,852204350,39150,39150,39150,39100,52
20241212,110000,850169550,39100,39150,39150,39100,12
20241212,105900,849700150,39100,39150,39150,39100,36
20241212,105800,848292450,39150,39100,39150,39100,31
20241212,105700,847079200,39150,39300,39300,39100,223
20241212,105600,838344450,39300,39350,39350,39300,51
20241212,105500,836340050,39350,39350,39350,39200,45
20241212,105400,834574200,39350,39100,39350,39100,563
20241212,105300,812457150,39100,39150,39150,39100,20
20241212,105200,811675000,39100,39250,39250,39100,51
20241212,105100,809678900,39100,38900,39150,38850,67
20241212,105000,807058850,39150,39100,39150,38950,122
20241212,104900,802288600,39100,39050,39100,39050,27
20241212,104800,801233550,39000,39150,39150,39000,24
20241212,104700,800296550,39100,38950,39100,38900,41
20241212,104600,798698450,38850,39050,39050,38850,57
20241212,104500,796477000,39100,39200,39200,39100,4
20241212,104400,796320500,39200,39100,39200,39050,44
20241212,104300,794600000,39100,39300,39350,39000,452
20241212,104200,776862650,39250,39300,39300,39250,31
20241212,104100,775645250,39300,39200,39300,39200,172
20241212,104000,768889300,39100,39250,39300,39100,183
20241212,103900,761712150,39250,39200,39250,39200,11
20241212,103800,761280800,39300,39200,39300,39200,29
20241212,103700,760142450,39200,39250,39300,39200,10
20241212,103600,759750050,39250,39250,39300,39200,152
20241212,103500,753779300,39250,39250,39300,39250,37
20241212,103400,752326950,39200,39200,39250,39200,27
20241212,103300,751267800,39150,39200,39200,39150,22
20241212,103200,750405950,39200,39200,39200,39200,19
20241212,103100,749661150,39200,39150,39200,39100,44
20241212,103000,747938500,39150,39150,39200,39150,9
20241212,102900,747586000,39150,39200,39250,39150,12
20241212,102800,747115850,39200,39150,39200,39150,68
20241212,102700,744453450,39150,39200,39200,39150,6
20241212,102600,744218400,39150,39150,39150,39150,128
20241212,102500,739207200,39150,39150,39500,39100,231
20241212,102400,730140650,39100,39350,39350,39100,22
20241212,102300,729279700,39400,39000,39500,39000,981
20241212,102200,690680800,39050,38950,39050,38950,80
20241212,102100,687559700,38950,39000,39000,38900,11
20241212,102000,687131300,39000,38950,39000,38950,22
20241212,101900,686273750,38950,38950,38950,38900,13
20241212,101800,685767800,38900,38900,38950,38700,362
20241212,101700,671686950,38950,39000,39000,38900,11
20241212,101600,671258750,39000,38900,39000,38800,644
20241212,101500,646208000,38850,38800,38850,38600,68
20241212,101400,643569000,38600,38650,38800,38600,82
20241212,101300,640402750,38750,38650,38750,38650,16
20241212,101200,639782850,38650,38700,38700,38650,9
20241212,101100,639434800,38700,38550,38700,38500,34
20241212,101000,638123900,38550,38600,38700,38550,119
20241212,100900,633532450,38600,38800,38800,38600,4
20241212,100800,633377450,38600,38700,38800,38550,50
20241212,100700,631446100,38700,38700,38750,38700,62
20241212,100600,629046100,38750,38700,38750,38650,37
20241212,100500,627614600,38700,38750,38750,38650,56
20241212,100400,625449650,38650,38800,38800,38650,78
20241212,100300,622434200,38900,38800,38900,38800,17
20241212,100200,621774100,38650,38800,38800,38650,42
20241212,100100,620149000,38850,38600,38850,38600,18
20241212,100000,619453450,38650,38600,38850,38600,106
20241212,095900,615343900,38550,38600,38600,38550,11
20241212,095800,614919650,38550,38550,38550,38550,161
20241212,095700,608713100,38550,38750,38750,38500,277
20241212,095600,598033650,38800,38650,38800,38600,87
20241212,095500,594667550,38550,38600,38600,38550,89
20241212,095400,591232300,38600,38600,38650,38600,31
20241212,095300,590035200,38600,38600,38600,38600,19
20241212,095200,589301800,38600,38600,38600,38600,20
20241212,095100,588529800,38600,38650,38650,38600,692
20241212,095000,561785200,38700,38650,38700,38650,16
20241212,094900,561166750,38650,38700,38700,38650,291
20241212,094800,549911750,38700,38800,38800,38700,92
20241212,094700,546349350,38800,38700,38800,38700,200
20241212,094600,538599200,38750,38700,38750,38700,392
20241212,094500,523428750,38700,38700,38700,38700,139
20241212,094400,518049450,38700,38750,38800,38700,24
20241212,094300,517119800,38800,38800,38800,38800,51
20241212,094200,515141000,38800,38850,38850,38800,143
20241212,094100,509585750,38900,38900,38950,38900,206
20241212,094000,501571350,38850,38850,38900,38850,128
20241212,093900,496598000,38850,38800,38850,38800,8
20241212,093800,496287350,38900,38850,38900,38700,268
20241212,093700,485887150,38850,38850,38850,38800,154
20241212,093600,479904950,38850,38950,38950,38850,973
20241212,093500,442056400,38950,38950,38950,38950,189
20241212,093400,434694850,39200,39200,39200,39200,0
20241212,093300,434694850,39200,39100,39200,39000,305
20241212,093200,422784550,39150,39150,39200,39150,346
20241212,093100,409238050,39300,39300,39300,39150,120
20241212,093000,404537450,39250,39150,39250,39150,14
20241212,092900,403988250,39150,39100,39150,39100,31
20241212,092800,402774850,39150,39100,39150,39100,76
20241212,092700,399801750,39100,39050,39100,39000,130
20241212,092600,394725050,39000,39050,39050,39000,13
20241212,092500,394217750,39050,39100,39100,38950,1152
20241212,092400,349177450,39050,39050,39100,39000,310
20241212,092300,337078600,39050,39050,39050,39050,191
20241212,092200,329620050,39000,39000,39050,39000,712
20241212,092100,301851850,39000,39200,39200,39000,1033
20241212,092000,261515400,39200,39200,39200,39200,17
20241212,091900,260849000,39250,39200,39250,39200,71
20241212,091800,258063050,39200,39250,39250,39200,130
20241212,091700,252966800,39300,39200,39500,39200,151
20241212,091600,247027750,39150,39150,39150,39150,6
20241212,091500,246792850,39150,39300,39300,39150,338
20241212,091400,233534000,39300,39300,39350,39300,83
20241212,091300,230271600,39300,39500,39500,39300,133
20241212,091200,225041150,39500,39500,39500,39500,28
20241212,091100,223935150,39500,39500,39500,39500,21
20241212,091000,223105650,39500,39500,39500,39250,434
20241212,090900,206030700,39500,39600,39750,39500,215
20241212,090800,197518650,39600,39800,39800,39500,1091
20241212,090700,154182050,39900,39900,39900,39750,181
20241212,090600,146964000,39900,39600,39900,39550,191
20241212,090500,139376450,39600,39700,39750,39600,533
20241212,090400,118215700,39700,39350,39700,39350,237
20241212,090300,108840550,39550,39600,39700,39350,311
20241212,090200,96568450,39600,39700,39750,39600,114
20241212,090100,92044950,39700,39900,39900,39700,900
20241212,090000,56237100,39900,39500,40100,39500,1422