KissMeData/035760/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,191900,3446165400,61700,61700,61700,61700,2461
20241218,191800,3446165400,61700,61700,61700,61700,0
20241218,191700,3446165400,61700,61700,61700,61700,0
20241218,191600,3446165400,61700,61700,61700,61700,0
20241218,191500,3446165400,61700,61700,61700,61700,0
20241218,191400,3446165400,61700,61700,61700,61700,0
20241218,191300,3446165400,61700,61700,61700,61700,0
20241218,191200,3446165400,61700,61700,61700,61700,0
20241218,191100,3446165400,61700,61700,61700,61700,0
20241218,191000,3446165400,61700,61700,61700,61700,0
20241218,190900,3446165400,61700,61700,61700,61700,0
20241218,190800,3446165400,61700,61700,61700,61700,0
20241218,190700,3446165400,61700,61700,61700,61700,0
20241218,190600,3446165400,61700,61700,61700,61700,0
20241218,190500,3446165400,61700,61700,61700,61700,0
20241218,190400,3446165400,61700,61700,61700,61700,0
20241218,190300,3446165400,61700,61700,61700,61700,0
20241218,190200,3446165400,61700,61700,61700,61700,0
20241218,190100,3446165400,61700,61700,61700,61700,0
20241218,190000,3446165400,61700,61700,61700,61700,0
20241218,185900,3446165400,61700,61700,61700,61700,0
20241218,185800,3446165400,61700,61700,61700,61700,0
20241218,185700,3446165400,61700,61700,61700,61700,0
20241218,185600,3446165400,61700,61700,61700,61700,0
20241218,185500,3446165400,61700,61700,61700,61700,0
20241218,185400,3446165400,61700,61700,61700,61700,0
20241218,185300,3446165400,61700,61700,61700,61700,0
20241218,185200,3446165400,61700,61700,61700,61700,0
20241218,185100,3446165400,61700,61700,61700,61700,0
20241218,185000,3446165400,61700,61700,61700,61700,0
20241218,184900,3446165400,61700,61700,61700,61700,2461
20241218,184800,3446165400,61700,61700,61700,61700,0
20241218,184700,3446165400,61700,61700,61700,61700,0
20241218,184600,3446165400,61700,61700,61700,61700,0
20241218,184500,3446165400,61700,61700,61700,61700,0
20241218,184400,3446165400,61700,61700,61700,61700,0
20241218,184300,3446165400,61700,61700,61700,61700,0
20241218,184200,3446165400,61700,61700,61700,61700,0
20241218,184100,3446165400,61700,61700,61700,61700,0
20241218,184000,3446165400,61700,61700,61700,61700,0
20241218,183900,3446165400,61700,61700,61700,61700,0
20241218,183800,3446165400,61700,61700,61700,61700,0
20241218,183700,3446165400,61700,61700,61700,61700,0
20241218,183600,3446165400,61700,61700,61700,61700,0
20241218,183500,3446165400,61700,61700,61700,61700,0
20241218,183400,3446165400,61700,61700,61700,61700,0
20241218,183300,3446165400,61700,61700,61700,61700,0
20241218,183200,3446165400,61700,61700,61700,61700,0
20241218,183100,3446165400,61700,61700,61700,61700,0
20241218,183000,3446165400,61700,61700,61700,61700,0
20241218,182900,3446165400,61700,61700,61700,61700,0
20241218,182800,3446165400,61700,61700,61700,61700,0
20241218,182700,3446165400,61700,61700,61700,61700,0
20241218,182600,3446165400,61700,61700,61700,61700,0
20241218,182500,3446165400,61700,61700,61700,61700,0
20241218,182400,3446165400,61700,61700,61700,61700,0
20241218,182300,3446165400,61700,61700,61700,61700,0
20241218,182200,3446165400,61700,61700,61700,61700,0
20241218,182100,3446165400,61700,61700,61700,61700,0
20241218,182000,3446165400,61700,61700,61700,61700,0
20241218,181900,3446165400,61700,61700,61700,61700,2461
20241218,181800,3446165400,61700,61700,61700,61700,0
20241218,181700,3446165400,61700,61700,61700,61700,0
20241218,181600,3446165400,61700,61700,61700,61700,0
20241218,181500,3446165400,61700,61700,61700,61700,0
20241218,181400,3446165400,61700,61700,61700,61700,0
20241218,181300,3446165400,61700,61700,61700,61700,0
20241218,181200,3446165400,61700,61700,61700,61700,0
20241218,181100,3446165400,61700,61700,61700,61700,0
20241218,181000,3446165400,61700,61700,61700,61700,0
20241218,180900,3446165400,61700,61700,61700,61700,0
20241218,180800,3446165400,61700,61700,61700,61700,0
20241218,180700,3446165400,61700,61700,61700,61700,0
20241218,180600,3446165400,61700,61700,61700,61700,0
20241218,180500,3446165400,61700,61700,61700,61700,0
20241218,180400,3446165400,61700,61700,61700,61700,0
20241218,180300,3446165400,61700,61700,61700,61700,0
20241218,180200,3446165400,61700,61700,61700,61700,0
20241218,180100,3446165400,61700,61700,61700,61700,0
20241218,180000,3446165400,61700,61700,61700,61700,0
20241218,175900,3446165400,61700,61700,61700,61700,0
20241218,175800,3446165400,61700,61700,61700,61700,0
20241218,175700,3446165400,61700,61700,61700,61700,0
20241218,175600,3446165400,61700,61700,61700,61700,0
20241218,175500,3446165400,61700,61700,61700,61700,0
20241218,175400,3446165400,61700,61700,61700,61700,0
20241218,175300,3446165400,61700,61700,61700,61700,0
20241218,175200,3446165400,61700,61700,61700,61700,0
20241218,175100,3446165400,61700,61700,61700,61700,0
20241218,175000,3446165400,61700,61700,61700,61700,0
20241218,174900,3446165400,61700,61700,61700,61700,2461
20241218,174800,3446165400,61700,61700,61700,61700,0
20241218,174700,3446165400,61700,61700,61700,61700,0
20241218,174600,3446165400,61700,61700,61700,61700,0
20241218,174500,3446165400,61700,61700,61700,61700,0
20241218,174400,3446165400,61700,61700,61700,61700,0
20241218,174300,3446165400,61700,61700,61700,61700,0
20241218,174200,3446165400,61700,61700,61700,61700,0
20241218,174100,3446165400,61700,61700,61700,61700,0
20241218,174000,3446165400,61700,61700,61700,61700,0
20241218,173900,3446165400,61700,61700,61700,61700,0
20241218,173800,3446165400,61700,61700,61700,61700,0
20241218,173700,3446165400,61700,61700,61700,61700,0
20241218,173600,3446165400,61700,61700,61700,61700,0
20241218,173500,3446165400,61700,61700,61700,61700,0
20241218,173400,3446165400,61700,61700,61700,61700,0
20241218,173300,3446165400,61700,61700,61700,61700,0
20241218,173200,3446165400,61700,61700,61700,61700,0
20241218,173100,3446165400,61700,61700,61700,61700,0
20241218,173000,3446165400,61700,61700,61700,61700,0
20241218,172900,3446165400,61700,61700,61700,61700,0
20241218,172800,3446165400,61700,61700,61700,61700,0
20241218,172700,3446165400,61700,61700,61700,61700,0
20241218,172600,3446165400,61700,61700,61700,61700,0
20241218,172500,3446165400,61700,61700,61700,61700,0
20241218,172400,3446165400,61700,61700,61700,61700,0
20241218,172300,3446165400,61700,61700,61700,61700,0
20241218,172200,3446165400,61700,61700,61700,61700,0
20241218,172100,3446165400,61700,61700,61700,61700,0
20241218,172000,3446165400,61700,61700,61700,61700,0
20241218,171900,3446165400,61700,61700,61700,61700,2461
20241218,171800,3446165400,61700,61700,61700,61700,0
20241218,171700,3446165400,61700,61700,61700,61700,0
20241218,171600,3446165400,61700,61700,61700,61700,0
20241218,171500,3446165400,61700,61700,61700,61700,0
20241218,171400,3446165400,61700,61700,61700,61700,0
20241218,171300,3446165400,61700,61700,61700,61700,0
20241218,171200,3446165400,61700,61700,61700,61700,0
20241218,171100,3446165400,61700,61700,61700,61700,0
20241218,171000,3446165400,61700,61700,61700,61700,0
20241218,170900,3446165400,61700,61700,61700,61700,0
20241218,170800,3446165400,61700,61700,61700,61700,0
20241218,170700,3446165400,61700,61700,61700,61700,0
20241218,170600,3446165400,61700,61700,61700,61700,0
20241218,170500,3446165400,61700,61700,61700,61700,0
20241218,170400,3446165400,61700,61700,61700,61700,0
20241218,170300,3446165400,61700,61700,61700,61700,0
20241218,170200,3446165400,61700,61700,61700,61700,0
20241218,170100,3446165400,61700,61700,61700,61700,0
20241218,170000,3446165400,61700,61700,61700,61700,0
20241218,165900,3446165400,61700,61700,61700,61700,0
20241218,165800,3446165400,61700,61700,61700,61700,0
20241218,165700,3446165400,61700,61700,61700,61700,0
20241218,165600,3446165400,61700,61700,61700,61700,0
20241218,165500,3446165400,61700,61700,61700,61700,0
20241218,165400,3446165400,61700,61700,61700,61700,0
20241218,165300,3446165400,61700,61700,61700,61700,0
20241218,165200,3446165400,61700,61700,61700,61700,0
20241218,165100,3446165400,61700,61700,61700,61700,0
20241218,165000,3446165400,61700,61700,61700,61700,0
20241218,164900,3446165400,61700,61700,61700,61700,2461
20241218,164800,3446165400,61700,61700,61700,61700,0
20241218,164700,3446165400,61700,61700,61700,61700,0
20241218,164600,3446165400,61700,61700,61700,61700,0
20241218,164500,3446165400,61700,61700,61700,61700,0
20241218,164400,3446165400,61700,61700,61700,61700,0
20241218,164300,3446165400,61700,61700,61700,61700,0
20241218,164200,3446165400,61700,61700,61700,61700,0
20241218,164100,3446165400,61700,61700,61700,61700,0
20241218,164000,3446165400,61700,61700,61700,61700,0
20241218,163900,3446165400,61700,61700,61700,61700,0
20241218,163800,3446165400,61700,61700,61700,61700,0
20241218,163700,3446165400,61700,61700,61700,61700,0
20241218,163600,3446165400,61700,61700,61700,61700,0
20241218,163500,3446165400,61700,61700,61700,61700,0
20241218,163400,3446165400,61700,61700,61700,61700,0
20241218,163300,3446165400,61700,61700,61700,61700,0
20241218,163200,3446165400,61700,61700,61700,61700,0
20241218,163100,3446165400,61700,61700,61700,61700,0
20241218,163000,3446165400,61700,61700,61700,61700,0
20241218,162900,3446165400,61700,61700,61700,61700,0
20241218,162800,3446165400,61700,61700,61700,61700,0
20241218,162700,3446165400,61700,61700,61700,61700,0
20241218,162600,3446165400,61700,61700,61700,61700,0
20241218,162500,3446165400,61700,61700,61700,61700,0
20241218,162400,3446165400,61700,61700,61700,61700,0
20241218,162300,3446165400,61700,61700,61700,61700,0
20241218,162200,3446165400,61700,61700,61700,61700,0
20241218,162100,3446165400,61700,61700,61700,61700,0
20241218,162000,3446165400,61700,61700,61700,61700,0
20241218,161900,3446165400,61700,61700,61700,61700,2461
20241218,161800,3446165400,61700,61700,61700,61700,0
20241218,161700,3446165400,61700,61700,61700,61700,0
20241218,161600,3446165400,61700,61700,61700,61700,0
20241218,161500,3446165400,61700,61700,61700,61700,0
20241218,161400,3446165400,61700,61700,61700,61700,0
20241218,161300,3446165400,61700,61700,61700,61700,0
20241218,161200,3446165400,61700,61700,61700,61700,0
20241218,161100,3446165400,61700,61700,61700,61700,0
20241218,161000,3446165400,61700,61700,61700,61700,0
20241218,160900,3446165400,61700,61700,61700,61700,0
20241218,160800,3446165400,61700,61700,61700,61700,0
20241218,160700,3446165400,61700,61700,61700,61700,0
20241218,160600,3446165400,61700,61700,61700,61700,0
20241218,160500,3446165400,61700,61700,61700,61700,0
20241218,160400,3446165400,61700,61700,61700,61700,0
20241218,160300,3446165400,61700,61700,61700,61700,0
20241218,160200,3446165400,61700,61700,61700,61700,0
20241218,160100,3446165400,61700,61700,61700,61700,0
20241218,160000,3446165400,61700,61700,61700,61700,0
20241218,155900,3446165400,61700,61700,61700,61700,0
20241218,155800,3446165400,61700,61700,61700,61700,0
20241218,155700,3446165400,61700,61700,61700,61700,0
20241218,155600,3446165400,61700,61700,61700,61700,0
20241218,155500,3446165400,61700,61700,61700,61700,0
20241218,155400,3446165400,61700,61700,61700,61700,0
20241218,155300,3446165400,61700,61700,61700,61700,0
20241218,155200,3446165400,61700,61700,61700,61700,0
20241218,155100,3446165400,61700,61700,61700,61700,0
20241218,155000,3446165400,61700,61700,61700,61700,0
20241218,154900,3446165400,61700,61700,61700,61700,2461
20241218,154800,3446165400,61700,61700,61700,61700,0
20241218,154700,3446165400,61700,61700,61700,61700,0
20241218,154600,3446165400,61700,61700,61700,61700,0
20241218,154500,3446165400,61700,61700,61700,61700,0
20241218,154400,3446165400,61700,61700,61700,61700,0
20241218,154300,3446165400,61700,61700,61700,61700,0
20241218,154200,3446165400,61700,61700,61700,61700,0
20241218,154100,3446165400,61700,61700,61700,61700,0
20241218,154000,3446165400,61700,61700,61700,61700,0
20241218,153900,3446165400,61700,61700,61700,61700,0
20241218,153800,3446165400,61700,61700,61700,61700,0
20241218,153700,3446165400,61700,61700,61700,61700,0
20241218,153600,3446165400,61700,61700,61700,61700,0
20241218,153500,3446165400,61700,61700,61700,61700,0
20241218,153400,3446165400,61700,61700,61700,61700,0
20241218,153300,3446165400,61700,61700,61700,61700,0
20241218,153200,3446165400,61700,61700,61700,61700,0
20241218,153100,3446165400,61700,61700,61700,61700,0
20241218,153000,3446165400,61700,61700,61700,61700,2461
20241218,152900,3294321700,62100,62100,62100,62100,0
20241218,152800,3294321700,62100,62100,62100,62100,0
20241218,152700,3294321700,62100,62100,62100,62100,0
20241218,152600,3294321700,62100,62100,62100,62100,0
20241218,152500,3294321700,62100,62100,62100,62100,0
20241218,152400,3294321700,62100,62100,62100,62100,0
20241218,152300,3294321700,62100,62100,62100,62100,0
20241218,152200,3294321700,62100,62100,62100,62100,0
20241218,152100,3294321700,62100,62100,62100,62100,0
20241218,152000,3294321700,62100,62100,62100,62100,0
20241218,151900,3294321700,62100,62200,62200,61900,197
20241218,151800,3282093100,62200,61800,62200,61800,131
20241218,151700,3273976000,61800,62000,62200,61800,262
20241218,151600,3257720700,62000,62200,62200,61800,797
20241218,151500,3208233200,62200,62100,62200,62100,396
20241218,151400,3183622500,62100,62000,62100,61800,298
20241218,151300,3165147500,62000,61900,62100,61700,324
20241218,151200,3145069500,61800,61900,62100,61700,315
20241218,151100,3125568100,61900,61900,62100,61700,189
20241218,151000,3113868500,61900,61900,62100,61900,313
20241218,150900,3094472400,62000,61700,62100,61700,361
20241218,150800,3072117300,62000,61700,62100,61700,307
20241218,150700,3053101500,62100,62200,62200,61700,363
20241218,150600,3030586400,62100,61800,62200,61700,376
20241218,150500,3007287200,61800,61900,62200,61700,371
20241218,150400,2984283200,62000,61900,62000,61900,330
20241218,150300,2963839000,61900,61900,62200,61800,248
20241218,150200,2948473100,61900,61900,62000,61700,268
20241218,150100,2931877700,61900,61900,62100,61700,354
20241218,150000,2909942500,61900,62100,62100,61700,401
20241218,145900,2885116700,61900,62100,62200,61900,330
20241218,145800,2864645300,62100,62000,62200,61900,295
20241218,145700,2846342000,62100,62200,62200,61900,170
20241218,145600,2835774300,62100,62100,62200,61900,223
20241218,145500,2821928800,62100,62000,62100,62000,224
20241218,145400,2808023300,62100,61800,62100,61800,234
20241218,145300,2793506000,61800,61900,62000,61800,230
20241218,145200,2779263100,61900,61900,62000,61700,250
20241218,145100,2763802800,62000,61900,62100,61700,430
20241218,145000,2737190200,61900,62100,62100,61900,211
20241218,144900,2724103000,62100,62000,62100,61800,397
20241218,144800,2699494700,62000,61900,62000,61900,204
20241218,144700,2686853400,61900,61800,62000,61800,210
20241218,144600,2673853100,61800,61900,62100,61800,284
20241218,144500,2656255600,61900,61900,62000,61800,596
20241218,144400,2619333500,61800,61700,61900,61700,337
20241218,144300,2598498700,61800,61800,61900,61700,194
20241218,144200,2586503700,61700,61700,62000,61600,177
20241218,144100,2575564300,61800,61700,62000,61700,533
20241218,144000,2542595200,61800,61600,61800,61600,379
20241218,143900,2519200500,61600,61500,61700,61400,337
20241218,143800,2498451400,61500,61500,61600,61400,237
20241218,143700,2483859900,61600,61400,61600,61400,346
20241218,143600,2462558600,61400,61600,61600,61400,136
20241218,143500,2454198000,61500,61400,61500,61400,55
20241218,143400,2450817100,61500,61200,61500,61200,855
20241218,143300,2398253500,61400,61300,61400,61300,261
20241218,143200,2382241100,61300,61300,61400,61300,198
20241218,143100,2370097600,61300,61400,61400,61300,175
20241218,143000,2359353800,61500,61100,61500,61100,513
20241218,142900,2327907100,61100,61200,61300,61100,68
20241218,142800,2323747500,61200,61300,61300,61200,79
20241218,142700,2318910300,61200,61100,61200,61100,97
20241218,142600,2312977400,61000,61300,61400,61000,204
20241218,142500,2300477800,61300,61400,61400,61300,160
20241218,142400,2290667000,61300,61300,61400,61300,222
20241218,142300,2277043600,61300,61200,61300,61200,300
20241218,142200,2258655400,61200,61100,61300,61100,149
20241218,142100,2249537400,61100,61100,61200,61100,115
20241218,142000,2242503700,61100,60900,61200,60900,1064
20241218,141900,2177518900,60800,60700,60900,60700,171
20241218,141800,2167120500,60800,60600,60800,60600,269
20241218,141700,2150766600,60600,60700,60700,60600,143
20241218,141600,2142089000,60700,60600,60800,60600,77
20241218,141500,2137417200,60600,60700,60700,60500,312
20241218,141400,2118516200,60700,60700,60800,60700,51
20241218,141300,2115420400,60700,60700,60800,60700,75
20241218,141200,2110866600,60700,60600,60800,60600,41
20241218,141100,2108379400,60600,60600,60700,60600,64
20241218,141000,2104497600,60700,60700,60800,60600,134
20241218,140900,2096364300,60600,60800,60800,60600,21
20241218,140800,2095091400,60600,60700,60700,60600,109
20241218,140700,2088480100,60700,60700,60800,60700,335
20241218,140600,2068145500,60700,60700,60800,60700,113
20241218,140500,2061285000,60700,60800,60800,60700,105
20241218,140400,2054907700,60800,60800,60800,60700,75
20241218,140300,2050351600,60900,60700,60900,60700,56
20241218,140200,2046948900,60700,60700,60900,60700,49
20241218,140100,2043972200,60700,60800,60800,60700,59
20241218,140000,2040388900,60800,60800,60900,60800,45
20241218,135900,2037651400,60800,60900,60900,60800,237
20241218,135800,2023222100,60900,61000,61000,60900,81
20241218,135700,2018284100,61000,60900,61000,60700,215
20241218,135600,2005213600,60900,61000,61000,60800,80
20241218,135500,2000339300,61000,60900,61100,60900,98
20241218,135400,1994361900,61000,60800,61000,60800,316
20241218,135300,1975108400,60900,60900,60900,60800,76
20241218,135200,1970480400,60800,60800,60900,60800,123
20241218,135100,1962991700,60900,60800,60900,60600,184
20241218,135000,1951801600,60700,60500,60700,60500,137
20241218,134900,1943492600,60600,60500,60700,60400,85
20241218,134800,1938342800,60500,60500,60500,60500,38
20241218,134700,1936043800,60500,60700,60700,60500,67
20241218,134600,1931990100,60600,60600,60600,60500,65
20241218,134500,1928053200,60600,60700,60700,60600,120
20241218,134400,1920771100,60700,60500,60700,60500,181
20241218,134300,1909791600,60500,60600,60700,60500,91
20241218,134200,1904273700,60700,60500,60700,60500,149
20241218,134100,1895240000,60600,60500,60600,60500,42
20241218,134000,1892698900,60500,60400,60500,60400,64
20241218,133900,1888828300,60400,60500,60500,60400,65
20241218,133800,1884897400,60500,60400,60500,60300,95
20241218,133700,1879159100,60400,60400,60400,60300,49
20241218,133600,1876201400,60400,60400,60400,60400,54
20241218,133500,1872939800,60400,60300,60500,60300,123
20241218,133400,1865505300,60300,60300,60300,60300,61
20241218,133300,1861827000,60300,60400,60400,60300,28
20241218,133200,1860137100,60300,60300,60400,60300,42
20241218,133100,1857603100,60300,60400,60400,60300,62
20241218,133000,1853862500,60500,60500,60600,60500,49
20241218,132900,1850896900,60400,60400,60400,60300,24
20241218,132800,1849448000,60500,60400,60600,60400,67
20241218,132700,1845398600,60400,60400,60500,60400,44
20241218,132600,1842739800,60500,60400,60500,60300,29
20241218,132500,1840989700,60400,60300,60400,60300,50
20241218,132400,1837973200,60700,60500,60700,60300,96
20241218,132300,1832154100,60500,60400,60600,60400,87
20241218,132200,1826892300,60300,60400,60400,60300,43
20241218,132100,1824296600,60500,60400,60600,60400,44
20241218,132000,1821635700,60400,60400,60400,60400,56
20241218,131900,1818253300,60400,60400,60500,60400,46
20241218,131800,1815472500,60300,60500,60500,60300,28
20241218,131700,1813781300,60500,60300,60500,60300,61
20241218,131600,1810096900,60400,60500,60500,60400,89
20241218,131500,1804717200,60500,60700,60700,60500,129
20241218,131400,1796907000,60600,60600,60600,60600,30
20241218,131300,1795089000,60600,60500,60600,60500,56
20241218,131200,1791696500,60500,60500,60600,60500,53
20241218,131100,1788485400,60600,60500,60600,60500,60
20241218,131000,1784853400,60500,60600,60600,60500,82
20241218,130900,1779885600,60500,60500,60600,60500,85
20241218,130800,1774738600,60500,60700,60700,60500,51
20241218,130700,1771648900,60600,60500,60600,60500,125
20241218,130600,1764075400,60500,60300,60500,60300,114
20241218,130500,1757182200,60300,60400,60400,60300,57
20241218,130400,1753739500,60400,60400,60400,60300,55
20241218,130300,1750417900,60300,60300,60400,60300,48
20241218,130200,1747521100,60300,60400,60400,60300,71
20241218,130100,1743237400,60300,60300,60400,60300,75
20241218,130000,1738714800,60300,60400,60400,60300,122
20241218,125900,1731348300,60400,60400,60400,60300,19
20241218,125800,1730202300,60300,60400,60500,60300,75
20241218,125700,1725670000,60400,60500,60500,60400,38
20241218,125600,1723373900,60500,60400,60500,60400,62
20241218,125500,1719626600,60400,60400,60500,60400,41
20241218,125400,1717146700,60400,60400,60500,60400,56
20241218,125300,1713762900,60400,60300,60400,60300,20
20241218,125200,1712555300,60300,60400,60400,60300,32
20241218,125100,1710624300,60400,60400,60500,60300,52
20241218,125000,1707481200,60500,60500,60500,60400,65
20241218,124900,1703550600,60500,60400,60500,60400,55
20241218,124800,1700226100,60300,60400,60500,60300,64
20241218,124700,1696359500,60500,60400,60500,60300,21
20241218,124600,1695092300,60400,60400,60400,60300,46
20241218,124500,1692315800,60400,60500,60500,60400,320
20241218,124400,1672987600,60500,60400,60600,60400,42
20241218,124300,1670444900,60500,60500,60500,60500,48
20241218,124200,1667540900,60600,60400,60600,60400,213
20241218,124100,1654635400,60400,60500,60600,60400,59
20241218,124000,1651066600,60600,60500,60600,60500,47
20241218,123900,1648221900,60500,60500,60600,60500,61
20241218,123800,1644528900,60500,60500,60500,60500,29
20241218,123700,1642774400,60600,60500,60600,60500,74
20241218,123600,1638293900,60500,60600,60600,60500,67
20241218,123500,1634235500,60600,60500,60600,60500,78
20241218,123400,1629514200,60500,60500,60600,60500,41
20241218,123300,1627032300,60500,60500,60500,60400,38
20241218,123200,1624735100,60500,60500,60600,60400,47
20241218,123100,1621892800,60500,60600,60600,60500,46
20241218,123000,1619108700,60600,60500,60600,60500,28
20241218,122900,1617412300,60500,60500,60500,60500,54
20241218,122800,1614145300,60600,60500,60600,60500,35
20241218,122700,1612025400,60500,60500,60500,60400,85
20241218,122600,1606885100,60500,60600,60600,60500,35
20241218,122500,1604767500,60600,60500,60600,60500,55
20241218,122400,1601437600,60500,60400,60500,60400,28
20241218,122300,1599744200,60500,60400,60500,60400,30
20241218,122200,1597929700,60400,60500,60500,60400,39
20241218,122100,1595573400,60600,60600,60600,60500,62
20241218,122000,1591819000,60600,60400,60600,60400,53
20241218,121900,1588612800,60500,60400,60500,60400,18
20241218,121800,1587524400,60400,60400,60500,60400,82
20241218,121700,1582568900,60400,60400,60500,60400,25
20241218,121600,1581057600,60400,60400,60500,60400,49
20241218,121500,1578095700,60500,60500,60500,60400,48
20241218,121400,1575195500,60500,60400,60500,60400,66
20241218,121300,1571206400,60500,60400,60500,60400,36
20241218,121200,1569029400,60400,60400,60500,60400,56
20241218,121100,1565644200,60400,60500,60600,60400,55
20241218,121000,1562316000,60400,60500,60500,60300,24
20241218,120900,1560866500,60400,60500,60500,60300,210
20241218,120800,1548163700,60500,60400,60500,60400,46
20241218,120700,1545384300,60600,60500,60600,60400,55
20241218,120600,1542055800,60500,60400,60500,60400,56
20241218,120500,1538670100,60400,60400,60400,60400,11
20241218,120400,1538005700,60400,60400,60500,60400,79
20241218,120300,1533230800,60400,60400,60500,60400,59
20241218,120200,1529664200,60400,60300,60400,60300,21
20241218,120100,1528396400,60300,60300,60400,60300,58
20241218,120000,1524896600,60300,60300,60300,60300,14
20241218,115900,1524052400,60300,60300,60300,60300,28
20241218,115800,1522364000,60200,60300,60300,60200,40
20241218,115700,1519952800,60400,60300,60400,60200,149
20241218,115600,1510976500,60300,60300,60300,60300,8
20241218,115500,1510494100,60400,60300,60400,60300,70
20241218,115400,1506270800,60400,60300,60400,60300,24
20241218,115300,1504822400,60200,60300,60300,60200,62
20241218,115200,1501084300,60200,60500,60500,60200,266
20241218,115100,1485048600,60400,60400,60400,60400,34
20241218,115000,1482995000,60400,60300,60400,60300,41
20241218,114900,1480521600,60300,60400,60400,60300,29
20241218,114800,1478770500,60400,60400,60400,60300,28
20241218,114700,1477080500,60300,60400,60400,60300,98
20241218,114600,1471168700,60300,60400,60400,60300,34
20241218,114500,1469116400,60400,60300,60400,60300,50
20241218,114400,1466098000,60400,60300,60400,60300,91
20241218,114300,1460607900,60400,60400,60400,60400,33
20241218,114200,1458614700,60400,60400,60500,60400,62
20241218,114100,1454866800,60400,60400,60500,60400,57
20241218,114000,1451419600,60400,60300,60600,60300,17
20241218,113900,1450392800,60300,60300,60300,60300,27
20241218,113800,1448764700,60300,60500,60500,60300,61
20241218,113700,1445080800,60400,60400,60400,60300,40
20241218,113600,1442668200,60400,60500,60500,60400,46
20241218,113500,1439886400,60400,60400,60400,60400,268
20241218,113400,1423699200,60500,60400,60600,60400,76
20241218,113300,1419103900,60400,60500,60500,60400,33
20241218,113200,1417108300,60400,60500,60500,60400,43
20241218,113100,1414508800,60500,60400,60500,60400,140
20241218,113000,1406041900,60400,60400,60500,60400,59
20241218,112900,1402477500,60400,60400,60500,60400,79
20241218,112800,1397698900,60400,60500,60500,60400,42
20241218,112700,1395160300,60600,60500,60600,60500,59
20241218,112600,1391588500,60500,60600,60600,60500,29
20241218,112500,1389831600,60500,60600,60600,60500,32
20241218,112400,1387894500,60600,60600,60700,60500,118
20241218,112300,1380743200,60600,60500,60600,60500,13
20241218,112200,1379956100,60500,60500,60600,60500,53
20241218,112100,1376747300,60600,60600,60600,60500,29
20241218,112000,1374991000,60600,60500,60600,60500,60
20241218,111900,1371358600,60500,60700,60700,60500,37
20241218,111800,1369115000,60600,60600,60600,60600,21
20241218,111700,1367842400,60600,60600,60600,60600,38
20241218,111600,1365539600,60500,60500,60500,60500,26
20241218,111500,1363966600,60700,60400,60700,60400,55
20241218,111400,1360635100,60400,60400,60500,60400,18
20241218,111300,1359547700,60400,60600,60600,60400,131
20241218,111200,1351622400,60600,60500,60700,60500,48
20241218,111100,1348711900,60500,60500,60500,60400,549
20241218,111000,1315498400,60400,60500,60500,60400,80
20241218,110900,1310663400,60500,60400,60500,60400,46
20241218,110800,1307884300,60500,60400,60500,60400,55
20241218,110700,1304558700,60400,60400,60400,60400,27
20241218,110600,1302927900,60500,60400,60500,60400,40
20241218,110500,1300509600,60400,60300,60400,60300,143
20241218,110400,1291880300,60300,60400,60400,60000,2007
20241218,110300,1171172000,60400,60300,60400,60300,296
20241218,110200,1153295400,60300,60400,60400,60300,121
20241218,110100,1145989100,60400,60300,60400,60300,50
20241218,110000,1142969500,60300,60600,60600,60300,693
20241218,105900,1101081400,60700,60600,60700,60600,73
20241218,105800,1096655200,60600,60500,60600,60500,95
20241218,105700,1090899300,60500,60600,60600,60500,14
20241218,105600,1090051200,60600,60700,60700,60600,44
20241218,105500,1087382500,60600,60600,60700,60600,22
20241218,105400,1086048200,60700,60600,60700,60600,82
20241218,105300,1081074800,60600,60700,60700,60600,40
20241218,105200,1078648100,60700,60700,60700,60600,16
20241218,105100,1077677300,60600,60500,60600,60500,192
20241218,105000,1066042900,60600,60500,60600,60500,16
20241218,104900,1065074300,60500,60500,60600,60500,74
20241218,104800,1060594900,60600,60500,60600,60500,39
20241218,104700,1058233900,60600,60600,60700,60500,255
20241218,104600,1042776300,60600,60700,60700,60600,279
20241218,104500,1025857400,60800,60800,60800,60700,64
20241218,104400,1021969100,60700,60700,60800,60700,40
20241218,104300,1019538700,60700,60800,60800,60700,23
20241218,104200,1018140600,60900,60800,60900,60800,36
20241218,104100,1015949500,60800,60800,60800,60800,15
20241218,104000,1015037500,60900,60900,60900,60800,61
20241218,103900,1011325300,60900,60800,60900,60800,137
20241218,103800,1002983000,60900,60900,60900,60800,50
20241218,103700,999938500,60900,60700,60900,60700,459
20241218,103600,972020000,60600,60600,60600,60600,27
20241218,103500,970383800,60600,60700,60700,60300,470
20241218,103400,941931700,60800,60800,60800,60800,0
20241218,103300,941931700,60800,60700,60800,60700,54
20241218,103200,938651500,60800,60700,60800,60700,31
20241218,103100,936767100,60700,60600,60700,60600,119
20241218,103000,929544700,60700,60800,60800,60700,58
20241218,102900,926023000,60600,60700,60700,60600,332
20241218,102800,905887500,60700,60700,60800,60700,52
20241218,102700,902727200,60700,60700,60700,60700,1
20241218,102600,902666500,60700,60700,60800,60700,34
20241218,102500,900600400,60700,60800,60800,60700,37
20241218,102400,898351200,60700,60700,60700,60700,27
20241218,102300,896712300,60700,60700,60800,60700,141
20241218,102200,888151200,60800,60800,60800,60800,15
20241218,102100,887239200,60700,60700,60800,60700,37
20241218,102000,884991000,60900,60800,60900,60800,193
20241218,101900,873238900,60800,60800,60800,60700,40
20241218,101800,870807800,60700,60700,60700,60700,25
20241218,101700,869290300,60600,60600,60600,60600,55
20241218,101600,865957300,60800,60700,60800,60700,37
20241218,101500,863709000,60800,60800,60800,60800,0
20241218,101400,863709000,60800,60700,60800,60700,197
20241218,101300,851748800,60700,60800,60800,60700,30
20241218,101200,849926800,60700,60800,60800,60700,641
20241218,101100,810955400,60800,60900,60900,60800,47
20241218,101000,808093200,60900,61000,61100,60800,114
20241218,100900,801149900,61100,61000,61100,61000,42
20241218,100800,798587800,61000,60900,61000,60900,12
20241218,100700,797856700,61100,61000,61100,61000,126
20241218,100600,790168100,61000,61200,61200,61000,69
20241218,100500,785957400,61200,61000,61200,61000,1224
20241218,100400,711248900,60900,61000,61000,60900,26
20241218,100300,709663200,60900,60900,60900,60900,14
20241218,100200,708810600,61000,61000,61000,60900,56
20241218,100100,705395200,61000,61000,61000,61000,6
20241218,100000,705029200,61000,61000,61000,61000,27
20241218,095900,703382200,60900,60800,60900,60800,21
20241218,095800,702103500,60800,60900,60900,60800,47
20241218,095700,699241400,60900,60900,60900,60900,15
20241218,095600,698327900,60800,60900,60900,60800,44
20241218,095500,695648500,61000,60900,61000,60900,44
20241218,095400,692965400,60900,61000,61000,60900,217
20241218,095300,679746600,60900,60900,61000,60900,41
20241218,095200,677247200,61000,60900,61000,60900,92
20241218,095100,671642600,60900,60900,61000,60900,43
20241218,095000,669020200,61000,60900,61000,60900,32
20241218,094900,667068900,61000,61000,61000,60900,38
20241218,094800,664753100,60900,61000,61000,60900,43
20241218,094700,662130800,61000,60900,61000,60900,26
20241218,094600,660545300,61000,60900,61000,60900,41
20241218,094500,658044700,60900,60900,60900,60900,15
20241218,094400,657131200,61100,61000,61100,61000,71
20241218,094300,652797400,61000,61100,61100,61000,31
20241218,094200,650903900,61000,61100,61100,61000,29
20241218,094100,649132700,61000,61000,61100,61000,71
20241218,094000,644796200,61000,61200,61200,61000,1026
20241218,093900,582199200,61200,61200,61200,61100,219
20241218,093800,568796900,61200,61100,61300,61100,810
20241218,093700,519206000,61200,61100,61200,61100,36
20241218,093600,517003600,61100,61100,61200,61100,249
20241218,093500,501787000,61000,60900,61100,60900,99
20241218,093400,495747300,60900,61000,61000,60900,91
20241218,093300,490197800,61000,61000,61000,61000,10
20241218,093200,489587800,61000,61000,61200,61000,33
20241218,093100,487571700,61200,61100,61200,61100,119
20241218,093000,480297300,61200,61100,61200,61100,33
20241218,092900,478278600,61100,60900,61100,60900,290
20241218,092800,460567000,60900,61100,61100,60900,292
20241218,092700,442766400,61100,61100,61200,61100,38
20241218,092600,440442000,61100,61200,61200,61100,102
20241218,092500,434202500,61100,61200,61300,61100,64
20241218,092400,430282800,61200,61300,61400,61200,600
20241218,092300,393548800,61200,61300,61300,61200,130
20241218,092200,385583700,61300,61200,61300,61100,732
20241218,092100,340742900,61200,61000,61200,61000,413
20241218,092000,315492300,61000,61000,61100,61000,36
20241218,091900,313293300,61000,61100,61100,61000,17
20241218,091800,312255700,61100,60900,61100,60900,85
20241218,091700,307065900,60900,61000,61000,60900,21
20241218,091600,305785500,61000,61100,61100,61000,53
20241218,091500,302552300,61100,61200,61200,61000,111
20241218,091400,295763900,61200,61300,61300,61000,165
20241218,091300,285680300,61200,60800,61300,60800,1154
20241218,091200,215265800,60900,60500,60900,60400,675
20241218,091100,174327500,60500,60400,60500,60300,45
20241218,091000,171607400,60400,60500,60500,60400,28
20241218,090900,169913800,60400,60000,60400,60000,408
20241218,090800,145347400,60100,60100,60200,60100,382
20241218,090700,122382700,60100,60200,60200,60100,13
20241218,090600,121600400,60200,60600,60600,60200,1114
20241218,090500,54283800,60500,60400,60600,60400,33
20241218,090400,52285100,60500,60500,60500,60500,122
20241218,090300,44904100,60500,60600,60600,60500,58
20241218,090200,41394700,60400,60500,60500,60400,139
20241218,090100,32985500,60400,60300,60500,60300,239
20241218,090000,18549500,60300,60500,60500,60100,305