KissMeData/026960/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,191200,3518162350,28700,28700,28700,28700,9259
20241219,191100,3518162350,28700,28700,28700,28700,0
20241219,191000,3518162350,28700,28700,28700,28700,0
20241219,190900,3518162350,28700,28700,28700,28700,0
20241219,190800,3518162350,28700,28700,28700,28700,0
20241219,190700,3518162350,28700,28700,28700,28700,0
20241219,190600,3518162350,28700,28700,28700,28700,0
20241219,190500,3518162350,28700,28700,28700,28700,0
20241219,190400,3518162350,28700,28700,28700,28700,0
20241219,190300,3518162350,28700,28700,28700,28700,0
20241219,190200,3518162350,28700,28700,28700,28700,0
20241219,190100,3518162350,28700,28700,28700,28700,0
20241219,190000,3518162350,28700,28700,28700,28700,0
20241219,185900,3518162350,28700,28700,28700,28700,0
20241219,185800,3518162350,28700,28700,28700,28700,0
20241219,185700,3518162350,28700,28700,28700,28700,0
20241219,185600,3518162350,28700,28700,28700,28700,0
20241219,185500,3518162350,28700,28700,28700,28700,0
20241219,185400,3518162350,28700,28700,28700,28700,0
20241219,185300,3518162350,28700,28700,28700,28700,0
20241219,185200,3518162350,28700,28700,28700,28700,0
20241219,185100,3518162350,28700,28700,28700,28700,0
20241219,185000,3518162350,28700,28700,28700,28700,0
20241219,184900,3518162350,28700,28700,28700,28700,0
20241219,184800,3518162350,28700,28700,28700,28700,0
20241219,184700,3518162350,28700,28700,28700,28700,0
20241219,184600,3518162350,28700,28700,28700,28700,0
20241219,184500,3518162350,28700,28700,28700,28700,0
20241219,184400,3518162350,28700,28700,28700,28700,0
20241219,184300,3518162350,28700,28700,28700,28700,0
20241219,184200,3518162350,28700,28700,28700,28700,9259
20241219,184100,3518162350,28700,28700,28700,28700,0
20241219,184000,3518162350,28700,28700,28700,28700,0
20241219,183900,3518162350,28700,28700,28700,28700,0
20241219,183800,3518162350,28700,28700,28700,28700,0
20241219,183700,3518162350,28700,28700,28700,28700,0
20241219,183600,3518162350,28700,28700,28700,28700,0
20241219,183500,3518162350,28700,28700,28700,28700,0
20241219,183400,3518162350,28700,28700,28700,28700,0
20241219,183300,3518162350,28700,28700,28700,28700,0
20241219,183200,3518162350,28700,28700,28700,28700,0
20241219,183100,3518162350,28700,28700,28700,28700,0
20241219,183000,3518162350,28700,28700,28700,28700,0
20241219,182900,3518162350,28700,28700,28700,28700,0
20241219,182800,3518162350,28700,28700,28700,28700,0
20241219,182700,3518162350,28700,28700,28700,28700,0
20241219,182600,3518162350,28700,28700,28700,28700,0
20241219,182500,3518162350,28700,28700,28700,28700,0
20241219,182400,3518162350,28700,28700,28700,28700,0
20241219,182300,3518162350,28700,28700,28700,28700,0
20241219,182200,3518162350,28700,28700,28700,28700,0
20241219,182100,3518162350,28700,28700,28700,28700,0
20241219,182000,3518162350,28700,28700,28700,28700,0
20241219,181900,3518162350,28700,28700,28700,28700,0
20241219,181800,3518162350,28700,28700,28700,28700,0
20241219,181700,3518162350,28700,28700,28700,28700,0
20241219,181600,3518162350,28700,28700,28700,28700,0
20241219,181500,3518162350,28700,28700,28700,28700,0
20241219,181400,3518162350,28700,28700,28700,28700,0
20241219,181300,3518162350,28700,28700,28700,28700,0
20241219,181200,3518162350,28700,28700,28700,28700,9259
20241219,181100,3518162350,28700,28700,28700,28700,0
20241219,181000,3518162350,28700,28700,28700,28700,0
20241219,180900,3518162350,28700,28700,28700,28700,0
20241219,180800,3518162350,28700,28700,28700,28700,0
20241219,180700,3518162350,28700,28700,28700,28700,0
20241219,180600,3518162350,28700,28700,28700,28700,0
20241219,180500,3518162350,28700,28700,28700,28700,0
20241219,180400,3518162350,28700,28700,28700,28700,0
20241219,180300,3518162350,28700,28700,28700,28700,0
20241219,180200,3518162350,28700,28700,28700,28700,0
20241219,180100,3518162350,28700,28700,28700,28700,0
20241219,180000,3518162350,28700,28700,28700,28700,0
20241219,175900,3518162350,28700,28700,28700,28700,0
20241219,175800,3518162350,28700,28700,28700,28700,0
20241219,175700,3518162350,28700,28700,28700,28700,0
20241219,175600,3518162350,28700,28700,28700,28700,0
20241219,175500,3518162350,28700,28700,28700,28700,0
20241219,175400,3518162350,28700,28700,28700,28700,0
20241219,175300,3518162350,28700,28700,28700,28700,0
20241219,175200,3518162350,28700,28700,28700,28700,0
20241219,175100,3518162350,28700,28700,28700,28700,0
20241219,175000,3518162350,28700,28700,28700,28700,0
20241219,174900,3518162350,28700,28700,28700,28700,0
20241219,174800,3518162350,28700,28700,28700,28700,0
20241219,174700,3518162350,28700,28700,28700,28700,0
20241219,174600,3518162350,28700,28700,28700,28700,0
20241219,174500,3518162350,28700,28700,28700,28700,0
20241219,174400,3518162350,28700,28700,28700,28700,0
20241219,174300,3518162350,28700,28700,28700,28700,0
20241219,174200,3518162350,28700,28700,28700,28700,9259
20241219,174100,3518162350,28700,28700,28700,28700,0
20241219,174000,3518162350,28700,28700,28700,28700,0
20241219,173900,3518162350,28700,28700,28700,28700,0
20241219,173800,3518162350,28700,28700,28700,28700,0
20241219,173700,3518162350,28700,28700,28700,28700,0
20241219,173600,3518162350,28700,28700,28700,28700,0
20241219,173500,3518162350,28700,28700,28700,28700,0
20241219,173400,3518162350,28700,28700,28700,28700,0
20241219,173300,3518162350,28700,28700,28700,28700,0
20241219,173200,3518162350,28700,28700,28700,28700,0
20241219,173100,3518162350,28700,28700,28700,28700,0
20241219,173000,3518162350,28700,28700,28700,28700,0
20241219,172900,3518162350,28700,28700,28700,28700,0
20241219,172800,3518162350,28700,28700,28700,28700,0
20241219,172700,3518162350,28700,28700,28700,28700,0
20241219,172600,3518162350,28700,28700,28700,28700,0
20241219,172500,3518162350,28700,28700,28700,28700,0
20241219,172400,3518162350,28700,28700,28700,28700,0
20241219,172300,3518162350,28700,28700,28700,28700,0
20241219,172200,3518162350,28700,28700,28700,28700,0
20241219,172100,3518162350,28700,28700,28700,28700,0
20241219,172000,3518162350,28700,28700,28700,28700,0
20241219,171900,3518162350,28700,28700,28700,28700,0
20241219,171800,3518162350,28700,28700,28700,28700,0
20241219,171700,3518162350,28700,28700,28700,28700,0
20241219,171600,3518162350,28700,28700,28700,28700,0
20241219,171500,3518162350,28700,28700,28700,28700,0
20241219,171400,3518162350,28700,28700,28700,28700,0
20241219,171300,3518162350,28700,28700,28700,28700,0
20241219,171200,3518162350,28700,28700,28700,28700,9259
20241219,171100,3518162350,28700,28700,28700,28700,0
20241219,171000,3518162350,28700,28700,28700,28700,0
20241219,170900,3518162350,28700,28700,28700,28700,0
20241219,170800,3518162350,28700,28700,28700,28700,0
20241219,170700,3518162350,28700,28700,28700,28700,0
20241219,170600,3518162350,28700,28700,28700,28700,0
20241219,170500,3518162350,28700,28700,28700,28700,0
20241219,170400,3518162350,28700,28700,28700,28700,0
20241219,170300,3518162350,28700,28700,28700,28700,0
20241219,170200,3518162350,28700,28700,28700,28700,0
20241219,170100,3518162350,28700,28700,28700,28700,0
20241219,170000,3518162350,28700,28700,28700,28700,0
20241219,165900,3518162350,28700,28700,28700,28700,0
20241219,165800,3518162350,28700,28700,28700,28700,0
20241219,165700,3518162350,28700,28700,28700,28700,0
20241219,165600,3518162350,28700,28700,28700,28700,0
20241219,165500,3518162350,28700,28700,28700,28700,0
20241219,165400,3518162350,28700,28700,28700,28700,0
20241219,165300,3518162350,28700,28700,28700,28700,0
20241219,165200,3518162350,28700,28700,28700,28700,0
20241219,165100,3518162350,28700,28700,28700,28700,0
20241219,165000,3518162350,28700,28700,28700,28700,0
20241219,164900,3518162350,28700,28700,28700,28700,0
20241219,164800,3518162350,28700,28700,28700,28700,0
20241219,164700,3518162350,28700,28700,28700,28700,0
20241219,164600,3518162350,28700,28700,28700,28700,0
20241219,164500,3518162350,28700,28700,28700,28700,0
20241219,164400,3518162350,28700,28700,28700,28700,0
20241219,164300,3518162350,28700,28700,28700,28700,0
20241219,164200,3518162350,28700,28700,28700,28700,9259
20241219,164100,3518162350,28700,28700,28700,28700,0
20241219,164000,3518162350,28700,28700,28700,28700,0
20241219,163900,3518162350,28700,28700,28700,28700,0
20241219,163800,3518162350,28700,28700,28700,28700,0
20241219,163700,3518162350,28700,28700,28700,28700,0
20241219,163600,3518162350,28700,28700,28700,28700,0
20241219,163500,3518162350,28700,28700,28700,28700,0
20241219,163400,3518162350,28700,28700,28700,28700,0
20241219,163300,3518162350,28700,28700,28700,28700,0
20241219,163200,3518162350,28700,28700,28700,28700,0
20241219,163100,3518162350,28700,28700,28700,28700,0
20241219,163000,3518162350,28700,28700,28700,28700,0
20241219,162900,3518162350,28700,28700,28700,28700,0
20241219,162800,3518162350,28700,28700,28700,28700,0
20241219,162700,3518162350,28700,28700,28700,28700,0
20241219,162600,3518162350,28700,28700,28700,28700,0
20241219,162500,3518162350,28700,28700,28700,28700,0
20241219,162400,3518162350,28700,28700,28700,28700,0
20241219,162300,3518162350,28700,28700,28700,28700,0
20241219,162200,3518162350,28700,28700,28700,28700,0
20241219,162100,3518162350,28700,28700,28700,28700,0
20241219,162000,3518162350,28700,28700,28700,28700,0
20241219,161900,3518162350,28700,28700,28700,28700,0
20241219,161800,3518162350,28700,28700,28700,28700,0
20241219,161700,3518162350,28700,28700,28700,28700,0
20241219,161600,3518162350,28700,28700,28700,28700,0
20241219,161500,3518162350,28700,28700,28700,28700,0
20241219,161400,3518162350,28700,28700,28700,28700,0
20241219,161300,3518162350,28700,28700,28700,28700,0
20241219,161200,3518162350,28700,28700,28700,28700,9259
20241219,161100,3518162350,28700,28700,28700,28700,0
20241219,161000,3518162350,28700,28700,28700,28700,0
20241219,160900,3518162350,28700,28700,28700,28700,0
20241219,160800,3518162350,28700,28700,28700,28700,0
20241219,160700,3518162350,28700,28700,28700,28700,0
20241219,160600,3518162350,28700,28700,28700,28700,0
20241219,160500,3518162350,28700,28700,28700,28700,0
20241219,160400,3518162350,28700,28700,28700,28700,0
20241219,160300,3518162350,28700,28700,28700,28700,0
20241219,160200,3518162350,28700,28700,28700,28700,0
20241219,160100,3518162350,28700,28700,28700,28700,0
20241219,160000,3518162350,28700,28700,28700,28700,0
20241219,155900,3518162350,28700,28700,28700,28700,0
20241219,155800,3518162350,28700,28700,28700,28700,0
20241219,155700,3518162350,28700,28700,28700,28700,0
20241219,155600,3518162350,28700,28700,28700,28700,0
20241219,155500,3518162350,28700,28700,28700,28700,0
20241219,155400,3518162350,28700,28700,28700,28700,0
20241219,155300,3518162350,28700,28700,28700,28700,0
20241219,155200,3518162350,28700,28700,28700,28700,0
20241219,155100,3518162350,28700,28700,28700,28700,0
20241219,155000,3518162350,28700,28700,28700,28700,0
20241219,154900,3518162350,28700,28700,28700,28700,0
20241219,154800,3518162350,28700,28700,28700,28700,0
20241219,154700,3518162350,28700,28700,28700,28700,0
20241219,154600,3518162350,28700,28700,28700,28700,0
20241219,154500,3518162350,28700,28700,28700,28700,0
20241219,154400,3518162350,28700,28700,28700,28700,0
20241219,154300,3518162350,28700,28700,28700,28700,0
20241219,154200,3518162350,28700,28700,28700,28700,9259
20241219,154100,3518162350,28700,28700,28700,28700,0
20241219,154000,3518162350,28700,28700,28700,28700,0
20241219,153900,3518162350,28700,28700,28700,28700,0
20241219,153800,3518162350,28700,28700,28700,28700,0
20241219,153700,3518162350,28700,28700,28700,28700,0
20241219,153600,3518162350,28700,28700,28700,28700,0
20241219,153500,3518162350,28700,28700,28700,28700,0
20241219,153400,3518162350,28700,28700,28700,28700,0
20241219,153300,3518162350,28700,28700,28700,28700,0
20241219,153200,3518162350,28700,28700,28700,28700,0
20241219,153100,3518162350,28700,28700,28700,28700,0
20241219,153000,3518162350,28700,28700,28700,28700,9259
20241219,152900,3252429050,28850,28850,28850,28850,0
20241219,152800,3252429050,28850,28850,28850,28850,0
20241219,152700,3252429050,28850,28850,28850,28850,0
20241219,152600,3252429050,28850,28850,28850,28850,0
20241219,152500,3252429050,28850,28850,28850,28850,0
20241219,152400,3252429050,28850,28850,28850,28850,0
20241219,152300,3252429050,28850,28850,28850,28850,0
20241219,152200,3252429050,28850,28850,28850,28850,0
20241219,152100,3252429050,28850,28850,28850,28850,0
20241219,152000,3252429050,28850,28850,28850,28850,0
20241219,151900,3252429050,28850,28850,28850,28800,295
20241219,151800,3243923100,28800,28850,28900,28800,1001
20241219,151700,3215043450,28900,28800,28900,28750,631
20241219,151600,3196836800,28750,28850,28900,28750,571
20241219,151500,3180386150,28850,28800,28850,28800,314
20241219,151400,3171334200,28850,28800,28900,28800,462
20241219,151300,3157999750,28850,28750,28850,28750,353
20241219,151200,3147828450,28750,28750,28850,28700,363
20241219,151100,3137384900,28750,28800,28850,28700,732
20241219,151000,3116344950,28750,28750,28850,28700,397
20241219,150900,3104912700,28750,28750,28800,28700,359
20241219,150800,3094580400,28750,28850,28850,28750,228
20241219,150700,3088016550,28750,28750,28850,28700,296
20241219,150600,3079500350,28750,28800,28800,28700,625
20241219,150500,3061539250,28800,28850,28850,28750,432
20241219,150400,3049102350,28850,28700,28850,28700,165
20241219,150300,3044354500,28750,28800,28850,28700,460
20241219,150200,3031114400,28850,28750,28850,28700,421
20241219,150100,3019010450,28800,28800,28800,28750,360
20241219,150000,3008644000,28800,28750,28850,28700,424
20241219,145900,2996435800,28700,28800,28850,28700,181
20241219,145800,2991228900,28750,28750,28800,28750,345
20241219,145700,2981300550,28800,28850,28850,28700,192
20241219,145600,2975775100,28850,28850,28850,28700,260
20241219,145500,2968283100,28700,28850,28850,28700,343
20241219,145400,2958405700,28850,28700,28850,28700,320
20241219,145300,2949197900,28750,28700,28750,28700,388
20241219,145200,2938045400,28750,28850,28850,28750,282
20241219,145100,2929924350,28800,28850,28900,28750,241
20241219,145000,2922980050,28750,28700,28900,28700,311
20241219,144900,2914019200,28750,28750,28750,28700,428
20241219,144800,2901715250,28700,28750,28750,28700,213
20241219,144700,2895596100,28750,28850,28850,28700,460
20241219,144600,2882364050,28850,28800,28850,28750,282
20241219,144500,2874237600,28750,28850,28850,28750,94
20241219,144400,2871530200,28800,28850,28850,28800,196
20241219,144300,2865875900,28850,28850,28850,28800,13
20241219,144200,2865501200,28800,28800,28800,28750,162
20241219,144100,2860836500,28800,28800,28800,28800,87
20241219,144000,2858330900,28850,28800,28850,28800,254
20241219,143900,2851009500,28800,28850,28850,28800,436
20241219,143800,2838446900,28850,28850,28850,28800,85
20241219,143700,2835994850,28850,28800,28850,28800,328
20241219,143600,2826540100,28800,28800,28800,28750,60
20241219,143500,2824812800,28800,28850,28850,28800,260
20241219,143400,2817317900,28850,28800,28850,28800,122
20241219,143300,2813802200,28800,28800,28850,28800,131
20241219,143200,2810023450,28850,28850,28850,28800,166
20241219,143100,2805234600,28750,28800,28850,28750,529
20241219,143000,2790022100,28750,28800,28800,28750,194
20241219,142900,2784435800,28800,28750,28800,28750,95
20241219,142800,2781702350,28750,28800,28800,28750,328
20241219,142700,2772256400,28800,28800,28850,28800,179
20241219,142600,2767099950,28850,28850,28850,28800,176
20241219,142500,2762022600,28850,28850,28850,28800,167
20241219,142400,2757204850,28850,28850,28850,28800,96
20241219,142300,2754436150,28850,28750,28850,28750,80
20241219,142200,2752130350,28750,28800,28800,28750,35
20241219,142100,2751122700,28800,28850,28850,28800,1030
20241219,142000,2721449950,28850,28800,28850,28800,6
20241219,141900,2721277100,28850,28850,28850,28800,206
20241219,141800,2715334250,28800,28800,28800,28800,19
20241219,141700,2714787050,28850,28850,28850,28850,378
20241219,141600,2703881750,28800,28850,28850,28800,121
20241219,141500,2700391100,28800,28800,28800,28800,20
20241219,141400,2699815100,28800,28850,28850,28800,122
20241219,141300,2696295600,28800,28800,28800,28800,5
20241219,141200,2696151600,28800,28750,28850,28750,196
20241219,141100,2690501100,28800,28800,28800,28750,177
20241219,141000,2685403750,28800,28800,28800,28750,106
20241219,140900,2682351150,28800,28800,28800,28750,128
20241219,140800,2678665200,28800,28800,28800,28800,29
20241219,140700,2677830000,28800,28800,28800,28750,488
20241219,140600,2663775850,28800,28800,28800,28800,889
20241219,140500,2638172650,28800,28750,28800,28700,3874
20241219,140400,2526648200,28700,28650,28700,28650,742
20241219,140300,2505353000,28700,28650,28700,28650,232
20241219,140200,2498700300,28650,28700,28700,28650,123
20241219,140100,2495170400,28650,28600,28700,28600,249
20241219,140000,2488048600,28650,28650,28650,28600,238
20241219,135900,2481230650,28650,28700,28700,28650,132
20241219,135800,2477448600,28700,28700,28700,28650,359
20241219,135700,2467155300,28650,28700,28700,28650,607
20241219,135600,2449746150,28650,28650,28700,28650,212
20241219,135500,2443666500,28700,28650,28700,28650,119
20241219,135400,2440251250,28700,28700,28700,28650,221
20241219,135300,2433914850,28700,28700,28700,28700,179
20241219,135200,2428777550,28700,28700,28700,28700,18
20241219,135100,2428260950,28700,28650,28700,28600,139
20241219,135000,2424273250,28650,28700,28700,28650,321
20241219,134900,2415076500,28700,28650,28700,28650,91
20241219,134800,2412468450,28650,28650,28650,28650,89
20241219,134700,2409918600,28600,28600,28600,28600,6
20241219,134600,2409747000,28600,28650,28650,28600,456
20241219,134500,2396705150,28650,28650,28650,28600,342
20241219,134400,2386922700,28650,28650,28650,28650,75
20241219,134300,2384773950,28650,28600,28650,28600,198
20241219,134200,2379111050,28600,28600,28600,28600,414
20241219,134100,2367270650,28600,28600,28600,28600,874
20241219,134000,2342274250,28650,28650,28650,28650,2
20241219,133900,2342216950,28650,28600,28650,28600,1147
20241219,133800,2309412650,28600,28650,28650,28600,1207
20241219,133700,2274861500,28700,28750,28750,28650,104
20241219,133600,2271881200,28650,28700,28750,28650,178
20241219,133500,2266777350,28750,28750,28750,28750,1068
20241219,133400,2236072350,28700,28700,28700,28700,356
20241219,133300,2225855150,28750,28650,28750,28650,391
20241219,133200,2214633850,28650,28650,28650,28650,127
20241219,133100,2210995300,28650,28700,28700,28650,84
20241219,133000,2208588350,28650,28600,28700,28600,62
20241219,132900,2206814250,28650,28750,28750,28550,9679
20241219,132800,1929458750,28750,28800,28800,28750,8
20241219,132700,1929228700,28750,28800,28800,28750,92
20241219,132600,1926579550,28750,28800,28800,28750,109
20241219,132500,1923440600,28800,28800,28800,28800,654
20241219,132400,1904605400,28800,28850,28850,28800,17
20241219,132300,1904115700,28800,28800,28800,28800,10
20241219,132200,1903827700,28850,28850,28850,28850,210
20241219,132100,1897769200,28850,28750,28850,28750,166
20241219,132000,1892986100,28800,28750,28800,28750,14
20241219,131900,1892583050,28750,28800,28800,28750,758
20241219,131800,1870788800,28750,28850,28850,28750,201
20241219,131700,1865009650,28800,28850,28850,28800,1049
20241219,131600,1834797350,28850,28900,28900,28850,18
20241219,131500,1834277200,28850,28900,28900,28850,312
20241219,131400,1825275950,28900,28900,28900,28900,4
20241219,131300,1825160350,28900,28850,28900,28850,65
20241219,131200,1823283650,28850,28900,28900,28850,607
20241219,131100,1805756450,28900,28850,28900,28850,8
20241219,131000,1805525500,28900,28850,28900,28850,109
20241219,130900,1802380650,28900,28850,28900,28850,37
20241219,130800,1801311800,28900,28900,28900,28900,2
20241219,130700,1801254000,28850,28850,28900,28850,63
20241219,130600,1799436400,28900,28850,28900,28850,56
20241219,130500,1797818900,28850,28900,28900,28850,6
20241219,130400,1797645650,28850,28900,28900,28800,8117
20241219,130300,1563666750,28900,28950,28950,28900,917
20241219,130200,1537165200,28950,28950,28950,28950,3
20241219,130100,1537078350,28900,28900,28900,28900,0
20241219,130000,1537078350,28900,28900,28900,28900,23
20241219,125900,1536413650,28950,28900,28950,28900,49
20241219,125800,1534996550,28900,29000,29000,28900,89
20241219,125700,1532420450,28950,29000,29000,28950,25
20241219,125600,1531695900,29000,29000,29000,29000,4
20241219,125500,1531579900,29000,29050,29050,28950,17
20241219,125400,1531087000,29050,28950,29050,28950,27
20241219,125300,1530304100,29000,29050,29050,29000,173
20241219,125200,1525283550,29050,29050,29050,29050,2
20241219,125100,1525225450,29000,29000,29000,29000,10
20241219,125000,1524935450,29000,29000,29000,29000,0
20241219,124900,1524935450,29000,29000,29050,28950,27
20241219,124800,1524152300,29000,29000,29000,28950,82
20241219,124700,1521776650,29000,29000,29000,28950,205
20241219,124600,1515832350,28900,28900,28900,28900,0
20241219,124500,1515832350,28900,28900,28950,28900,147
20241219,124400,1511578150,28900,28900,28900,28900,10
20241219,124300,1511289150,28950,28950,28950,28900,32
20241219,124200,1510364200,28900,28900,28900,28900,29
20241219,124100,1509526100,28900,28950,28950,28900,15
20241219,124000,1509092550,28900,28900,28900,28900,54
20241219,123900,1507531950,28950,28900,28950,28900,13
20241219,123800,1507156150,28950,28950,28950,28950,10
20241219,123700,1506866650,28950,28950,28950,28950,1
20241219,123600,1506837700,28950,28900,28950,28900,20
20241219,123500,1506259550,28900,28900,28900,28900,0
20241219,123400,1506259550,28900,28900,28900,28900,31
20241219,123300,1505363650,28900,28900,28900,28850,63
20241219,123200,1503543500,28900,28900,28900,28850,236
20241219,123100,1496723600,28900,28900,28900,28900,10
20241219,123000,1496434600,28900,28900,28950,28900,632
20241219,122900,1478169700,28950,28950,28950,28900,24
20241219,122800,1477476000,28900,28900,28900,28900,26
20241219,122700,1476724600,28900,28950,28950,28900,24
20241219,122600,1476030850,28900,28900,28900,28900,12
20241219,122500,1475684050,28900,28950,28950,28900,38
20241219,122400,1474584800,28950,28950,28950,28900,209
20241219,122300,1468535650,28950,28950,28950,28950,124
20241219,122200,1464945850,28950,28950,28950,28950,0
20241219,122100,1464945850,28950,29000,29000,28950,23
20241219,122000,1464279900,29000,28950,29000,28950,12
20241219,121900,1463932350,28950,28950,28950,28950,11
20241219,121800,1463613900,28950,28950,28950,28950,95
20241219,121700,1460863650,29000,28950,29000,28950,17
20241219,121600,1460371150,28950,28950,28950,28950,19
20241219,121500,1459821100,29000,28950,29000,28950,119
20241219,121400,1456375750,29000,29000,29000,29000,13
20241219,121300,1455998750,28950,28950,28950,28950,0
20241219,121200,1455998750,28950,29000,29000,28950,17
20241219,121100,1455506500,29000,28950,29000,28950,9
20241219,121000,1455245900,29100,29000,29100,29000,87
20241219,120900,1452720250,29000,29100,29100,29000,135
20241219,120800,1448800850,29100,29100,29100,29100,152
20241219,120700,1444377650,29100,29100,29100,29100,32
20241219,120600,1443446450,29100,29050,29100,29050,33
20241219,120500,1442487300,29100,29050,29100,29050,93
20241219,120400,1439783300,28950,28950,28950,28950,467
20241219,120300,1426263650,28950,28950,28950,28950,11
20241219,120200,1425945200,29000,29000,29000,29000,0
20241219,120100,1425945200,29000,29050,29050,29000,537
20241219,120000,1410370700,29000,29000,29050,29000,565
20241219,115900,1393984250,29000,29000,29000,29000,552
20241219,115800,1377976250,29000,29000,29000,28950,164
20241219,115700,1373225250,29000,28950,29000,28950,34
20241219,115600,1372240400,28950,29000,29000,28950,8
20241219,115500,1372008750,29000,28950,29000,28950,212
20241219,115400,1365868700,28950,28950,28950,28950,439
20241219,115300,1353159650,28950,28950,28950,28950,0
20241219,115200,1353159650,28950,28950,28950,28900,326
20241219,115100,1343722450,28900,28900,28900,28900,21
20241219,115000,1343115550,28900,28950,28950,28900,118
20241219,114900,1339700300,28900,28950,28950,28900,13
20241219,114800,1339324500,28950,28900,28950,28850,1325
20241219,114700,1301045300,28900,28950,28950,28900,17
20241219,114600,1300553750,28900,28900,28950,28900,23
20241219,114500,1299888900,28900,28900,28900,28900,22
20241219,114400,1299253100,28900,28900,28900,28900,0
20241219,114300,1299253100,28900,28900,28900,28900,12
20241219,114200,1298906300,28950,28900,28950,28900,52
20241219,114100,1297402900,28900,28900,28900,28900,44
20241219,114000,1296131300,28900,28900,28900,28900,231
20241219,113900,1289455400,28900,28950,29000,28900,28
20241219,113800,1288645350,29000,29000,29000,28950,40
20241219,113700,1287486250,28950,29000,29000,28950,68
20241219,113600,1285515400,29000,28950,29000,28950,39
20241219,113500,1284385400,28950,28950,29000,28950,134
20241219,113400,1280505800,28950,28950,28950,28900,133
20241219,113300,1276656050,28950,28900,28950,28900,46
20241219,113200,1275325550,28900,28850,28900,28850,76
20241219,113100,1273131950,28850,28900,28900,28850,13
20241219,113000,1272756850,28900,28800,28900,28800,243
20241219,112900,1265739650,28800,28900,28900,28800,516
20241219,112800,1250875000,28900,28900,28900,28800,510
20241219,112700,1236167950,28900,28850,28900,28850,56
20241219,112600,1234550550,28850,28850,28850,28850,216
20241219,112500,1228318950,28850,28900,28950,28850,172
20241219,112400,1223347400,28900,28900,28900,28850,43
20241219,112300,1222106200,28850,28850,28900,28850,569
20241219,112200,1205688550,28850,28850,28900,28850,1315
20241219,112100,1167749250,28850,28850,28850,28850,34
20241219,112000,1166768350,28900,28900,28900,28850,336
20241219,111900,1157058550,28900,28950,28950,28900,20
20241219,111800,1156480150,28950,28900,28950,28900,56
20241219,111700,1154860450,28950,28900,28950,28900,24
20241219,111600,1154166650,28900,28900,28900,28900,81
20241219,111500,1151825750,28950,28950,28950,28850,2924
20241219,111400,1067212450,29000,28950,29000,28950,302
20241219,111300,1058469450,28950,28900,28950,28900,58
20241219,111200,1056792500,28900,28900,28900,28900,238
20241219,111100,1049914300,29000,28900,29000,28900,29
20241219,111000,1049075950,28950,28950,28950,28950,10
20241219,110900,1048786450,28950,29000,29000,28900,34
20241219,110800,1047803250,28950,28950,28950,28900,57
20241219,110700,1046155600,28900,28900,28900,28900,599
20241219,110600,1028844500,28900,28900,28900,28900,746
20241219,110500,1007285100,28950,28950,28950,28900,166
20241219,110400,1002480050,28950,29000,29000,28950,1302
20241219,110300,964786650,29000,28950,29000,28950,131
20241219,110200,960993950,28950,29000,29000,28950,718
20241219,110100,940172400,29050,29000,29050,29000,233
20241219,110000,933415250,29000,29050,29050,29000,350
20241219,105900,923259400,29050,29050,29050,29050,12
20241219,105800,922910800,29050,29050,29050,29050,3
20241219,105700,922823650,29050,29100,29100,29050,36
20241219,105600,921777300,29100,29050,29100,29050,36
20241219,105500,920731250,29050,29000,29050,29000,199
20241219,105400,914950550,29050,29050,29050,29050,592
20241219,105300,897752950,29100,29100,29100,29100,7
20241219,105200,897549250,29100,29100,29100,29050,18
20241219,105100,897025750,29050,29100,29100,29050,224
20241219,105000,890508000,29150,29100,29150,29100,6
20241219,104900,890333350,29100,29050,29100,29050,44
20241219,104800,889054800,29050,29100,29100,29050,134
20241219,104700,885156200,29150,29100,29150,29100,108
20241219,104600,882008300,29100,29100,29150,29100,300
20241219,104500,873276600,29100,29150,29150,29050,568
20241219,104400,856748050,29150,29200,29200,29150,69
20241219,104300,854736650,29150,29150,29150,29150,1
20241219,104200,854707500,29150,29100,29150,29050,128
20241219,104100,850983300,29150,29150,29200,29100,204
20241219,104000,845041300,29150,29150,29150,29150,30
20241219,103900,844166800,29200,29200,29200,29100,34
20241219,103800,843175550,29200,29100,29200,29100,11
20241219,103700,842855050,29200,29150,29200,29150,76
20241219,103600,840638450,29150,29150,29150,29100,32
20241219,103500,839706650,29150,29150,29150,29150,11
20241219,103400,839386000,29100,29150,29150,29100,206
20241219,103300,833391350,29100,29150,29150,29100,78
20241219,103200,831118850,29100,29100,29100,29100,0
20241219,103100,831118850,29100,29100,29100,29100,13
20241219,103000,830740550,29100,29200,29200,29100,23
20241219,102900,830070500,29200,29150,29200,29150,126
20241219,102800,826396300,29250,29150,29250,29150,18
20241219,102700,825870600,29150,29150,29150,29150,16
20241219,102600,825404200,29150,29200,29250,29150,346
20241219,102500,815305650,29250,29250,29250,29250,200
20241219,102400,809455650,29250,29200,29250,29150,376
20241219,102300,798466750,29200,29200,29200,29150,304
20241219,102200,789595050,29150,29150,29150,29150,25
20241219,102100,788866300,29150,29150,29150,29150,17
20241219,102000,788370750,29150,29200,29200,29150,27
20241219,101900,787583350,29150,29150,29150,29150,209
20241219,101800,781491000,29200,29200,29200,29200,171
20241219,101700,776497800,29200,29200,29200,29200,8
20241219,101600,776264200,29200,29200,29200,29200,140
20241219,101500,772176200,29300,29250,29300,29200,64
20241219,101400,770304400,29250,29250,29250,29250,57
20241219,101300,768637150,29250,29200,29250,29200,9
20241219,101200,768374250,29250,29200,29250,29200,67
20241219,101100,766417650,29200,29250,29250,29200,108
20241219,101000,763263650,29250,29250,29250,29200,654
20241219,100900,744136650,29150,29200,29200,29150,38
20241219,100800,743028200,29200,29150,29200,29150,542
20241219,100700,727204050,29150,29100,29200,29100,203
20241219,100600,721296550,29100,29100,29200,29100,214
20241219,100500,715068650,29200,29150,29200,29150,102
20241219,100400,712095250,29150,29100,29150,29100,12
20241219,100300,711745850,29100,29150,29150,29100,127
20241219,100200,708049650,29150,29150,29150,29100,182
20241219,100100,702745250,29150,29100,29150,29100,3
20241219,100000,702657850,29100,29100,29150,29050,465
20241219,095900,689127400,29100,29100,29100,29100,63
20241219,095800,687294100,29050,29100,29100,29050,111
20241219,095700,684064400,29100,29100,29100,29050,82
20241219,095600,681681700,29100,29050,29100,29050,119
20241219,095500,678219450,29050,29050,29050,29050,452
20241219,095400,665088850,29100,29100,29100,29050,58
20241219,095300,663403800,29100,29050,29100,29050,32
20241219,095200,662472900,29100,29100,29100,29100,105
20241219,095100,659417400,29000,29100,29100,29000,1320
20241219,095000,621137300,29000,29000,29000,29000,9
20241219,094900,620876300,29100,29100,29100,29050,884
20241219,094800,595169700,29150,29100,29150,29100,28
20241219,094700,594354750,29150,29150,29200,29100,407
20241219,094600,582491600,29150,29200,29200,29150,5
20241219,094500,582345700,29200,29250,29250,29150,76
20241219,094400,580127250,29250,29250,29250,29200,13
20241219,094300,579747350,29250,29250,29250,29200,234
20241219,094200,572912600,29200,29250,29250,29150,131
20241219,094100,569088450,29200,29250,29250,29200,86
20241219,094000,566575450,29250,29200,29250,29200,135
20241219,093900,562633300,29200,29150,29200,29100,222
20241219,093800,556162650,29150,29100,29150,29100,102
20241219,093700,553194350,29100,29150,29150,29100,74
20241219,093600,551039450,29200,29150,29200,29100,333
20241219,093500,541328300,29200,29150,29200,29150,664
20241219,093400,521972600,29150,29150,29150,29100,122
20241219,093300,518419200,29150,29100,29150,29050,291
20241219,093200,509955300,29100,29100,29100,29100,51
20241219,093100,508471200,29100,29050,29150,29000,249
20241219,093000,501243700,29100,29000,29100,29000,597
20241219,092900,483914600,29000,29150,29150,29000,1489
20241219,092800,440662050,29150,29100,29150,29100,15
20241219,092700,440224950,29150,29200,29200,29100,210
20241219,092600,434103950,29150,29150,29200,29150,56
20241219,092500,432471450,29200,29200,29200,29200,20
20241219,092400,431887450,29100,29200,29200,29100,154
20241219,092300,427393350,29200,29200,29200,29200,3
20241219,092200,427305750,29100,29200,29200,29100,26
20241219,092100,426547350,29050,29150,29150,29050,1119
20241219,092000,394027400,29150,29150,29150,29150,2
20241219,091900,393969100,29050,29150,29150,29050,624
20241219,091800,375807950,29150,29200,29200,29150,330
20241219,091700,366182750,29250,29250,29300,29200,179
20241219,091600,360947650,29250,29200,29250,29200,287
20241219,091500,352564750,29200,29200,29200,29150,513
20241219,091400,337589550,29200,29250,29300,29200,194
20241219,091300,331922950,29300,29250,29350,29250,163
20241219,091200,327154400,29250,29300,29350,29200,492
20241219,091100,312736200,29300,29300,29300,29300,175
20241219,091000,307608700,29300,29350,29350,29300,192
20241219,090900,301974150,29300,29400,29400,29300,518
20241219,090800,286794550,29400,29350,29400,29250,81
20241219,090700,284420050,29400,29400,29400,29200,432
20241219,090600,271786000,29400,29300,29400,29250,540
20241219,090500,255981100,29250,29200,29300,29200,428
20241219,090400,243459600,29200,29150,29300,29150,430
20241219,090300,230885700,29150,29250,29250,29050,3399
20241219,090200,131704050,29100,29000,29250,29000,99
20241219,090100,128823400,29000,29000,29250,29000,476
20241219,090000,114991100,29050,28900,29100,28800,3978