KissMeData/036530/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,192100,185773600,22400,22400,22400,22400,181
20241211,192000,185773600,22400,22400,22400,22400,0
20241211,191900,185773600,22400,22400,22400,22400,0
20241211,191800,185773600,22400,22400,22400,22400,0
20241211,191700,185773600,22400,22400,22400,22400,0
20241211,191600,185773600,22400,22400,22400,22400,0
20241211,191500,185773600,22400,22400,22400,22400,0
20241211,191400,185773600,22400,22400,22400,22400,0
20241211,191300,185773600,22400,22400,22400,22400,0
20241211,191200,185773600,22400,22400,22400,22400,0
20241211,191100,185773600,22400,22400,22400,22400,0
20241211,191000,185773600,22400,22400,22400,22400,0
20241211,190900,185773600,22400,22400,22400,22400,0
20241211,190800,185773600,22400,22400,22400,22400,0
20241211,190700,185773600,22400,22400,22400,22400,0
20241211,190600,185773600,22400,22400,22400,22400,0
20241211,190500,185773600,22400,22400,22400,22400,0
20241211,190400,185773600,22400,22400,22400,22400,0
20241211,190300,185773600,22400,22400,22400,22400,0
20241211,190200,185773600,22400,22400,22400,22400,0
20241211,190100,185773600,22400,22400,22400,22400,0
20241211,190000,185773600,22400,22400,22400,22400,0
20241211,185900,185773600,22400,22400,22400,22400,0
20241211,185800,185773600,22400,22400,22400,22400,0
20241211,185700,185773600,22400,22400,22400,22400,0
20241211,185600,185773600,22400,22400,22400,22400,0
20241211,185500,185773600,22400,22400,22400,22400,0
20241211,185400,185773600,22400,22400,22400,22400,0
20241211,185300,185773600,22400,22400,22400,22400,0
20241211,185200,185773600,22400,22400,22400,22400,0
20241211,185100,185773600,22400,22400,22400,22400,181
20241211,185000,185773600,22400,22400,22400,22400,0
20241211,184900,185773600,22400,22400,22400,22400,0
20241211,184800,185773600,22400,22400,22400,22400,0
20241211,184700,185773600,22400,22400,22400,22400,0
20241211,184600,185773600,22400,22400,22400,22400,0
20241211,184500,185773600,22400,22400,22400,22400,0
20241211,184400,185773600,22400,22400,22400,22400,0
20241211,184300,185773600,22400,22400,22400,22400,0
20241211,184200,185773600,22400,22400,22400,22400,0
20241211,184100,185773600,22400,22400,22400,22400,0
20241211,184000,185773600,22400,22400,22400,22400,0
20241211,183900,185773600,22400,22400,22400,22400,0
20241211,183800,185773600,22400,22400,22400,22400,0
20241211,183700,185773600,22400,22400,22400,22400,0
20241211,183600,185773600,22400,22400,22400,22400,0
20241211,183500,185773600,22400,22400,22400,22400,0
20241211,183400,185773600,22400,22400,22400,22400,0
20241211,183300,185773600,22400,22400,22400,22400,0
20241211,183200,185773600,22400,22400,22400,22400,0
20241211,183100,185773600,22400,22400,22400,22400,0
20241211,183000,185773600,22400,22400,22400,22400,0
20241211,182900,185773600,22400,22400,22400,22400,0
20241211,182800,185773600,22400,22400,22400,22400,0
20241211,182700,185773600,22400,22400,22400,22400,0
20241211,182600,185773600,22400,22400,22400,22400,0
20241211,182500,185773600,22400,22400,22400,22400,0
20241211,182400,185773600,22400,22400,22400,22400,0
20241211,182300,185773600,22400,22400,22400,22400,0
20241211,182200,185773600,22400,22400,22400,22400,0
20241211,182100,185773600,22400,22400,22400,22400,181
20241211,182000,185773600,22400,22400,22400,22400,0
20241211,181900,185773600,22400,22400,22400,22400,0
20241211,181800,185773600,22400,22400,22400,22400,0
20241211,181700,185773600,22400,22400,22400,22400,0
20241211,181600,185773600,22400,22400,22400,22400,0
20241211,181500,185773600,22400,22400,22400,22400,0
20241211,181400,185773600,22400,22400,22400,22400,0
20241211,181300,185773600,22400,22400,22400,22400,0
20241211,181200,185773600,22400,22400,22400,22400,0
20241211,181100,185773600,22400,22400,22400,22400,0
20241211,181000,185773600,22400,22400,22400,22400,0
20241211,180900,185773600,22400,22400,22400,22400,0
20241211,180800,185773600,22400,22400,22400,22400,0
20241211,180700,185773600,22400,22400,22400,22400,0
20241211,180600,185773600,22400,22400,22400,22400,0
20241211,180500,185773600,22400,22400,22400,22400,0
20241211,180400,185773600,22400,22400,22400,22400,0
20241211,180300,185773600,22400,22400,22400,22400,0
20241211,180200,185773600,22400,22400,22400,22400,0
20241211,180100,185773600,22400,22400,22400,22400,0
20241211,180000,185773600,22400,22400,22400,22400,0
20241211,175900,185773600,22400,22400,22400,22400,0
20241211,175800,185773600,22400,22400,22400,22400,0
20241211,175700,185773600,22400,22400,22400,22400,0
20241211,175600,185773600,22400,22400,22400,22400,0
20241211,175500,185773600,22400,22400,22400,22400,0
20241211,175400,185773600,22400,22400,22400,22400,0
20241211,175300,185773600,22400,22400,22400,22400,0
20241211,175200,185773600,22400,22400,22400,22400,0
20241211,175100,185773600,22400,22400,22400,22400,181
20241211,175000,185773600,22400,22400,22400,22400,0
20241211,174900,185773600,22400,22400,22400,22400,0
20241211,174800,185773600,22400,22400,22400,22400,0
20241211,174700,185773600,22400,22400,22400,22400,0
20241211,174600,185773600,22400,22400,22400,22400,0
20241211,174500,185773600,22400,22400,22400,22400,0
20241211,174400,185773600,22400,22400,22400,22400,0
20241211,174300,185773600,22400,22400,22400,22400,0
20241211,174200,185773600,22400,22400,22400,22400,0
20241211,174100,185773600,22400,22400,22400,22400,0
20241211,174000,185773600,22400,22400,22400,22400,0
20241211,173900,185773600,22400,22400,22400,22400,0
20241211,173800,185773600,22400,22400,22400,22400,0
20241211,173700,185773600,22400,22400,22400,22400,0
20241211,173600,185773600,22400,22400,22400,22400,0
20241211,173500,185773600,22400,22400,22400,22400,0
20241211,173400,185773600,22400,22400,22400,22400,0
20241211,173300,185773600,22400,22400,22400,22400,0
20241211,173200,185773600,22400,22400,22400,22400,0
20241211,173100,185773600,22400,22400,22400,22400,0
20241211,173000,185773600,22400,22400,22400,22400,0
20241211,172900,185773600,22400,22400,22400,22400,0
20241211,172800,185773600,22400,22400,22400,22400,0
20241211,172700,185773600,22400,22400,22400,22400,0
20241211,172600,185773600,22400,22400,22400,22400,0
20241211,172500,185773600,22400,22400,22400,22400,0
20241211,172400,185773600,22400,22400,22400,22400,0
20241211,172300,185773600,22400,22400,22400,22400,0
20241211,172200,185773600,22400,22400,22400,22400,0
20241211,172100,185773600,22400,22400,22400,22400,181
20241211,172000,185773600,22400,22400,22400,22400,0
20241211,171900,185773600,22400,22400,22400,22400,0
20241211,171800,185773600,22400,22400,22400,22400,0
20241211,171700,185773600,22400,22400,22400,22400,0
20241211,171600,185773600,22400,22400,22400,22400,0
20241211,171500,185773600,22400,22400,22400,22400,0
20241211,171400,185773600,22400,22400,22400,22400,0
20241211,171300,185773600,22400,22400,22400,22400,0
20241211,171200,185773600,22400,22400,22400,22400,0
20241211,171100,185773600,22400,22400,22400,22400,0
20241211,171000,185773600,22400,22400,22400,22400,0
20241211,170900,185773600,22400,22400,22400,22400,0
20241211,170800,185773600,22400,22400,22400,22400,0
20241211,170700,185773600,22400,22400,22400,22400,0
20241211,170600,185773600,22400,22400,22400,22400,0
20241211,170500,185773600,22400,22400,22400,22400,0
20241211,170400,185773600,22400,22400,22400,22400,0
20241211,170300,185773600,22400,22400,22400,22400,0
20241211,170200,185773600,22400,22400,22400,22400,0
20241211,170100,185773600,22400,22400,22400,22400,0
20241211,170000,185773600,22400,22400,22400,22400,0
20241211,165900,185773600,22400,22400,22400,22400,0
20241211,165800,185773600,22400,22400,22400,22400,0
20241211,165700,185773600,22400,22400,22400,22400,0
20241211,165600,185773600,22400,22400,22400,22400,0
20241211,165500,185773600,22400,22400,22400,22400,0
20241211,165400,185773600,22400,22400,22400,22400,0
20241211,165300,185773600,22400,22400,22400,22400,0
20241211,165200,185773600,22400,22400,22400,22400,0
20241211,165100,185773600,22400,22400,22400,22400,181
20241211,165000,185773600,22400,22400,22400,22400,0
20241211,164900,185773600,22400,22400,22400,22400,0
20241211,164800,185773600,22400,22400,22400,22400,0
20241211,164700,185773600,22400,22400,22400,22400,0
20241211,164600,185773600,22400,22400,22400,22400,0
20241211,164500,185773600,22400,22400,22400,22400,0
20241211,164400,185773600,22400,22400,22400,22400,0
20241211,164300,185773600,22400,22400,22400,22400,0
20241211,164200,185773600,22400,22400,22400,22400,0
20241211,164100,185773600,22400,22400,22400,22400,0
20241211,164000,185773600,22400,22400,22400,22400,0
20241211,163900,185773600,22400,22400,22400,22400,0
20241211,163800,185773600,22400,22400,22400,22400,0
20241211,163700,185773600,22400,22400,22400,22400,0
20241211,163600,185773600,22400,22400,22400,22400,0
20241211,163500,185773600,22400,22400,22400,22400,0
20241211,163400,185773600,22400,22400,22400,22400,0
20241211,163300,185773600,22400,22400,22400,22400,0
20241211,163200,185773600,22400,22400,22400,22400,0
20241211,163100,185773600,22400,22400,22400,22400,0
20241211,163000,185773600,22400,22400,22400,22400,0
20241211,162900,185773600,22400,22400,22400,22400,0
20241211,162800,185773600,22400,22400,22400,22400,0
20241211,162700,185773600,22400,22400,22400,22400,0
20241211,162600,185773600,22400,22400,22400,22400,0
20241211,162500,185773600,22400,22400,22400,22400,0
20241211,162400,185773600,22400,22400,22400,22400,0
20241211,162300,185773600,22400,22400,22400,22400,0
20241211,162200,185773600,22400,22400,22400,22400,0
20241211,162100,185773600,22400,22400,22400,22400,181
20241211,162000,185773600,22400,22400,22400,22400,0
20241211,161900,185773600,22400,22400,22400,22400,0
20241211,161800,185773600,22400,22400,22400,22400,0
20241211,161700,185773600,22400,22400,22400,22400,0
20241211,161600,185773600,22400,22400,22400,22400,0
20241211,161500,185773600,22400,22400,22400,22400,0
20241211,161400,185773600,22400,22400,22400,22400,0
20241211,161300,185773600,22400,22400,22400,22400,0
20241211,161200,185773600,22400,22400,22400,22400,0
20241211,161100,185773600,22400,22400,22400,22400,0
20241211,161000,185773600,22400,22400,22400,22400,0
20241211,160900,185773600,22400,22400,22400,22400,0
20241211,160800,185773600,22400,22400,22400,22400,0
20241211,160700,185773600,22400,22400,22400,22400,0
20241211,160600,185773600,22400,22400,22400,22400,0
20241211,160500,185773600,22400,22400,22400,22400,0
20241211,160400,185773600,22400,22400,22400,22400,0
20241211,160300,185773600,22400,22400,22400,22400,0
20241211,160200,185773600,22400,22400,22400,22400,0
20241211,160100,185773600,22400,22400,22400,22400,0
20241211,160000,185773600,22400,22400,22400,22400,0
20241211,155900,185773600,22400,22400,22400,22400,0
20241211,155800,185773600,22400,22400,22400,22400,0
20241211,155700,185773600,22400,22400,22400,22400,0
20241211,155600,185773600,22400,22400,22400,22400,0
20241211,155500,185773600,22400,22400,22400,22400,0
20241211,155400,185773600,22400,22400,22400,22400,0
20241211,155300,185773600,22400,22400,22400,22400,0
20241211,155200,185773600,22400,22400,22400,22400,0
20241211,155100,185773600,22400,22400,22400,22400,181
20241211,155000,185773600,22400,22400,22400,22400,0
20241211,154900,185773600,22400,22400,22400,22400,0
20241211,154800,185773600,22400,22400,22400,22400,0
20241211,154700,185773600,22400,22400,22400,22400,0
20241211,154600,185773600,22400,22400,22400,22400,0
20241211,154500,185773600,22400,22400,22400,22400,0
20241211,154400,185773600,22400,22400,22400,22400,0
20241211,154300,185773600,22400,22400,22400,22400,0
20241211,154200,185773600,22400,22400,22400,22400,0
20241211,154100,185773600,22400,22400,22400,22400,0
20241211,154000,185773600,22400,22400,22400,22400,0
20241211,153900,185773600,22400,22400,22400,22400,0
20241211,153800,185773600,22400,22400,22400,22400,0
20241211,153700,185773600,22400,22400,22400,22400,0
20241211,153600,185773600,22400,22400,22400,22400,0
20241211,153500,185773600,22400,22400,22400,22400,0
20241211,153400,185773600,22400,22400,22400,22400,0
20241211,153300,185773600,22400,22400,22400,22400,0
20241211,153200,185773600,22400,22400,22400,22400,0
20241211,153100,185773600,22400,22400,22400,22400,0
20241211,153000,185773600,22400,22400,22400,22400,181
20241211,152900,181719200,22400,22400,22400,22400,0
20241211,152800,181719200,22400,22400,22400,22400,0
20241211,152700,181719200,22400,22400,22400,22400,0
20241211,152600,181719200,22400,22400,22400,22400,0
20241211,152500,181719200,22400,22400,22400,22400,0
20241211,152400,181719200,22400,22400,22400,22400,0
20241211,152300,181719200,22400,22400,22400,22400,0
20241211,152200,181719200,22400,22400,22400,22400,0
20241211,152100,181719200,22400,22400,22400,22400,0
20241211,152000,181719200,22400,22400,22400,22400,0
20241211,151900,181719200,22400,22350,22400,22300,66
20241211,151800,180244650,22400,22400,22400,22400,0
20241211,151700,180244650,22400,22400,22400,22400,1
20241211,151600,180222250,22350,22350,22350,22350,0
20241211,151500,180222250,22350,22350,22350,22300,255
20241211,151400,174523200,22350,22350,22350,22350,0
20241211,151300,174523200,22350,22350,22350,22350,6
20241211,151200,174389100,22300,22300,22300,22300,0
20241211,151100,174389100,22300,22350,22350,22300,23
20241211,151000,173875250,22350,22350,22350,22350,1
20241211,150900,173852900,22350,22350,22350,22350,1
20241211,150800,173830550,22350,22350,22350,22350,0
20241211,150700,173830550,22350,22350,22350,22350,0
20241211,150600,173830550,22350,22350,22350,22350,0
20241211,150500,173830550,22350,22350,22350,22350,0
20241211,150400,173830550,22350,22350,22350,22350,1
20241211,150300,173808200,22300,22300,22300,22300,0
20241211,150200,173808200,22300,22300,22300,22300,0
20241211,150100,173808200,22300,22300,22300,22300,1
20241211,150000,173785900,22300,22350,22350,22300,60
20241211,145900,172445400,22300,22300,22300,22300,0
20241211,145800,172445400,22300,22300,22300,22300,1
20241211,145700,172423100,22300,22300,22300,22300,0
20241211,145600,172423100,22300,22350,22350,22300,2
20241211,145500,172378450,22350,22350,22350,22350,1
20241211,145400,172356100,22300,22300,22300,22300,1
20241211,145300,172333800,22300,22300,22300,22300,0
20241211,145200,172333800,22300,22300,22300,22300,0
20241211,145100,172333800,22300,22300,22300,22300,152
20241211,145000,168944200,22300,22300,22300,22300,1
20241211,144900,168921900,22300,22300,22300,22300,0
20241211,144800,168921900,22300,22250,22300,22250,55
20241211,144700,167695450,22300,22300,22300,22300,1
20241211,144600,167673150,22250,22250,22250,22250,0
20241211,144500,167673150,22250,22250,22250,22250,0
20241211,144400,167673150,22250,22300,22300,22250,55
20241211,144300,166449100,22300,22300,22300,22300,295
20241211,144200,159870600,22350,22350,22350,22350,1
20241211,144100,159848250,22300,22300,22300,22300,1
20241211,144000,159825950,22350,22350,22350,22350,0
20241211,143900,159825950,22350,22350,22350,22350,0
20241211,143800,159825950,22350,22350,22350,22350,1
20241211,143700,159803600,22300,22300,22300,22300,1
20241211,143600,159781300,22300,22300,22300,22300,0
20241211,143500,159781300,22300,22300,22300,22300,1
20241211,143400,159759000,22250,22250,22250,22250,0
20241211,143300,159759000,22250,22350,22350,22250,226
20241211,143200,154720900,22300,22300,22300,22300,0
20241211,143100,154720900,22300,22300,22300,22300,1
20241211,143000,154698600,22350,22350,22350,22350,0
20241211,142900,154698600,22350,22350,22350,22350,1
20241211,142800,154676250,22300,22300,22300,22300,1
20241211,142700,154653950,22300,22300,22300,22300,0
20241211,142600,154653950,22300,22300,22300,22300,3
20241211,142500,154587050,22350,22350,22350,22350,0
20241211,142400,154587050,22350,22350,22350,22350,1
20241211,142300,154564700,22300,22300,22300,22300,0
20241211,142200,154564700,22300,22300,22300,22300,1
20241211,142100,154542400,22350,22350,22350,22350,0
20241211,142000,154542400,22350,22300,22350,22300,5
20241211,141900,154430850,22300,22300,22300,22300,0
20241211,141800,154430850,22300,22300,22300,22300,0
20241211,141700,154430850,22300,22300,22300,22300,0
20241211,141600,154430850,22300,22300,22300,22300,1
20241211,141500,154408550,22350,22350,22350,22350,1
20241211,141400,154386200,22300,22300,22300,22300,0
20241211,141300,154386200,22300,22300,22300,22300,1
20241211,141200,154363900,22350,22350,22350,22350,0
20241211,141100,154363900,22350,22350,22350,22350,1
20241211,141000,154341550,22300,22300,22300,22300,40
20241211,140900,153449550,22250,22300,22300,22250,209
20241211,140800,148791050,22350,22300,22350,22300,36
20241211,140700,147988200,22250,22300,22300,22250,485
20241211,140600,137176750,22350,22350,22350,22350,0
20241211,140500,137176750,22350,22350,22350,22350,0
20241211,140400,137176750,22350,22350,22350,22350,0
20241211,140300,137176750,22350,22300,22350,22300,6
20241211,140200,137042900,22300,22300,22300,22300,0
20241211,140100,137042900,22300,22300,22300,22300,1
20241211,140000,137020600,22350,22350,22350,22350,0
20241211,135900,137020600,22350,22350,22350,22350,1
20241211,135800,136998250,22300,22350,22350,22300,4
20241211,135700,136908900,22300,22300,22300,22300,0
20241211,135600,136908900,22300,22300,22300,22300,13
20241211,135500,136619000,22300,22300,22300,22300,0
20241211,135400,136619000,22300,22250,22300,22250,2
20241211,135300,136574450,22250,22300,22300,22200,162
20241211,135200,132964600,22200,22250,22250,22200,238
20241211,135100,127674450,22250,22250,22250,22250,0
20241211,135000,127674450,22250,22350,22350,22250,5
20241211,134900,127563050,22250,22300,22300,22250,111
20241211,134800,125088300,22300,22250,22300,22250,2
20241211,134700,125043750,22250,22300,22300,22250,109
20241211,134600,122613500,22250,22250,22250,22250,11
20241211,134500,122368750,22300,22250,22300,22250,305
20241211,134400,115577450,22200,22200,22200,22200,0
20241211,134300,115577450,22200,22200,22200,22200,0
20241211,134200,115577450,22200,22200,22200,22200,0
20241211,134100,115577450,22200,22200,22200,22200,3
20241211,134000,115510850,22150,22200,22200,22150,18
20241211,133900,115111600,22150,22150,22150,22150,1
20241211,133800,115089450,22150,22200,22200,22150,159
20241211,133700,111560650,22250,22250,22250,22250,1
20241211,133600,111538400,22200,22200,22200,22200,0
20241211,133500,111538400,22200,22200,22200,22200,8
20241211,133400,111360800,22250,22250,22250,22250,0
20241211,133300,111360800,22250,22250,22250,22250,0
20241211,133200,111360800,22250,22250,22250,22250,1
20241211,133100,111338550,22250,22250,22250,22250,0
20241211,133000,111338550,22250,22250,22250,22250,1
20241211,132900,111316300,22250,22250,22250,22250,12
20241211,132800,111049300,22250,22250,22250,22250,1
20241211,132700,111027050,22250,22250,22250,22250,0
20241211,132600,111027050,22250,22250,22250,22250,0
20241211,132500,111027050,22250,22250,22250,22250,5
20241211,132400,110915800,22200,22200,22200,22200,0
20241211,132300,110915800,22200,22200,22200,22150,82
20241211,132200,109095700,22200,22200,22200,22200,0
20241211,132100,109095700,22200,22200,22200,22200,0
20241211,132000,109095700,22200,22200,22200,22200,0
20241211,131900,109095700,22200,22200,22200,22200,1
20241211,131800,109073500,22200,22200,22200,22200,0
20241211,131700,109073500,22200,22200,22200,22200,2
20241211,131600,109029100,22200,22200,22200,22200,0
20241211,131500,109029100,22200,22200,22200,22200,0
20241211,131400,109029100,22200,22200,22200,22200,1
20241211,131300,109006900,22200,22200,22200,22200,0
20241211,131200,109006900,22200,22200,22200,22200,0
20241211,131100,109006900,22200,22200,22200,22200,0
20241211,131000,109006900,22200,22200,22200,22200,28
20241211,130900,108385300,22150,22150,22150,22150,0
20241211,130800,108385300,22150,22200,22250,22150,95
20241211,130700,106275500,22200,22200,22200,22200,5
20241211,130600,106164500,22200,22200,22200,22200,0
20241211,130500,106164500,22200,22200,22200,22200,0
20241211,130400,106164500,22200,22200,22200,22200,59
20241211,130300,104854700,22200,22200,22200,22200,2
20241211,130200,104810300,22200,22200,22200,22200,56
20241211,130100,103567100,22150,22150,22150,22150,0
20241211,130000,103567100,22150,22150,22150,22150,0
20241211,125900,103567100,22150,22150,22150,22150,0
20241211,125800,103567100,22150,22250,22250,22150,70
20241211,125700,102016150,22200,22200,22200,22150,353
20241211,125600,94179850,22200,22200,22200,22200,59
20241211,125500,92870050,22250,22250,22250,22250,0
20241211,125400,92870050,22250,22250,22250,22250,0
20241211,125300,92870050,22250,22250,22250,22250,1
20241211,125200,92847800,22250,22250,22250,22250,0
20241211,125100,92847800,22250,22250,22250,22250,0
20241211,125000,92847800,22250,22250,22250,22250,1
20241211,124900,92825550,22200,22300,22300,22200,50
20241211,124800,91713450,22300,22300,22300,22300,0
20241211,124700,91713450,22300,22300,22300,22300,0
20241211,124600,91713450,22300,22300,22300,22300,0
20241211,124500,91713450,22300,22300,22300,22300,0
20241211,124400,91713450,22300,22300,22300,22300,1
20241211,124300,91691150,22300,22300,22300,22300,0
20241211,124200,91691150,22300,22300,22300,22300,0
20241211,124100,91691150,22300,22300,22300,22300,0
20241211,124000,91691150,22300,22300,22300,22300,1
20241211,123900,91668850,22300,22300,22300,22300,0
20241211,123800,91668850,22300,22300,22300,22300,0
20241211,123700,91668850,22300,22300,22300,22300,0
20241211,123600,91668850,22300,22300,22300,22300,0
20241211,123500,91668850,22300,22300,22300,22300,0
20241211,123400,91668850,22300,22300,22300,22300,7
20241211,123300,91512750,22200,22200,22200,22200,6
20241211,123200,91379550,22300,22300,22300,22300,0
20241211,123100,91379550,22300,22300,22300,22300,1
20241211,123000,91357250,22150,22150,22150,22150,0
20241211,122900,91357250,22150,22150,22150,22150,0
20241211,122800,91357250,22150,22150,22150,22150,22
20241211,122700,90869950,22300,22300,22300,22200,635
20241211,122600,76770250,22250,22250,22250,22250,1
20241211,122500,76748000,22250,22250,22250,22250,17
20241211,122400,76369750,22200,22200,22200,22200,0
20241211,122300,76369750,22200,22200,22200,22200,0
20241211,122200,76369750,22200,22200,22200,22200,0
20241211,122100,76369750,22200,22300,22300,22200,63
20241211,122000,74968350,22200,22200,22200,22200,0
20241211,121900,74968350,22200,22200,22200,22200,0
20241211,121800,74968350,22200,22300,22300,22200,38
20241211,121700,74124550,22250,22250,22250,22250,0
20241211,121600,74124550,22250,22250,22250,22250,0
20241211,121500,74124550,22250,22250,22250,22250,69
20241211,121400,72589300,22200,22200,22200,22200,0
20241211,121300,72589300,22200,22250,22250,22200,56
20241211,121200,71343800,22250,22250,22250,22250,11
20241211,121100,71099050,22250,22250,22250,22250,1
20241211,121000,71076800,22200,22200,22200,22200,1
20241211,120900,71054600,22250,22250,22250,22250,1
20241211,120800,71032350,22200,22250,22250,22200,156
20241211,120700,67567150,22050,22050,22050,22050,0
20241211,120600,67567150,22050,22050,22050,22050,0
20241211,120500,67567150,22050,22050,22050,22050,0
20241211,120400,67567150,22050,22200,22200,22050,82
20241211,120300,65747350,22200,22200,22200,22200,23
20241211,120200,65236750,22200,22150,22200,22050,277
20241211,120100,59102000,22050,22050,22050,22050,0
20241211,120000,59102000,22050,22100,22150,22050,421
20241211,115900,49797350,22050,22050,22050,22050,0
20241211,115800,49797350,22050,22100,22100,22050,59
20241211,115700,48493900,22100,22100,22100,22100,1
20241211,115600,48471800,22050,22050,22050,22050,0
20241211,115500,48471800,22050,22100,22100,22050,233
20241211,115400,43323100,22100,22100,22100,22100,0
20241211,115300,43323100,22100,22100,22100,22100,0
20241211,115200,43323100,22100,22100,22100,22100,1
20241211,115100,43301000,22050,22100,22100,22050,2
20241211,115000,43256850,22100,22100,22100,22100,0
20241211,114900,43256850,22100,22100,22100,22100,0
20241211,114800,43256850,22100,22100,22100,22100,1
20241211,114700,43234750,22050,22050,22050,22050,0
20241211,114600,43234750,22050,22050,22050,22050,0
20241211,114500,43234750,22050,22050,22050,22050,1
20241211,114400,43212700,22100,22100,22100,22100,0
20241211,114300,43212700,22100,22100,22100,22100,1
20241211,114200,43190600,22100,22100,22100,22100,0
20241211,114100,43190600,22100,22100,22100,22100,0
20241211,114000,43190600,22100,22100,22100,22100,0
20241211,113900,43190600,22100,22100,22100,22100,1
20241211,113800,43168500,22100,22100,22100,22100,0
20241211,113700,43168500,22100,22100,22100,22100,0
20241211,113600,43168500,22100,22100,22100,22100,0
20241211,113500,43168500,22100,22100,22100,22100,0
20241211,113400,43168500,22100,22100,22100,22100,1
20241211,113300,43146400,22050,22100,22100,22050,15
20241211,113200,42815050,22100,22100,22100,22100,0
20241211,113100,42815050,22100,22100,22100,22100,1
20241211,113000,42792950,22100,22100,22100,22100,1
20241211,112900,42770850,22100,22100,22100,22100,0
20241211,112800,42770850,22100,22100,22100,22100,0
20241211,112700,42770850,22100,22100,22100,22100,0
20241211,112600,42770850,22100,22100,22100,22100,1
20241211,112500,42748750,22100,22100,22100,22100,0
20241211,112400,42748750,22100,22100,22100,22100,0
20241211,112300,42748750,22100,22100,22100,22100,0
20241211,112200,42748750,22100,22100,22100,22100,1
20241211,112100,42726650,22100,22100,22100,22100,1
20241211,112000,42704550,22050,22050,22050,22050,31
20241211,111900,42021000,22100,22100,22100,22100,0
20241211,111800,42021000,22100,22100,22100,22100,0
20241211,111700,42021000,22100,22100,22100,22100,1
20241211,111600,41998900,22050,22050,22050,22050,0
20241211,111500,41998900,22050,22100,22100,22050,27
20241211,111400,41402550,22100,22100,22100,22100,21
20241211,111300,40938450,22050,22050,22050,22050,0
20241211,111200,40938450,22050,22100,22100,22050,4
20241211,111100,40850200,22100,22100,22100,22100,1
20241211,111000,40828100,22100,22100,22100,22100,0
20241211,110900,40828100,22100,22100,22100,22100,0
20241211,110800,40828100,22100,22100,22100,22100,1
20241211,110700,40806000,22100,22100,22100,22100,0
20241211,110600,40806000,22100,22100,22100,22100,0
20241211,110500,40806000,22100,22100,22100,22100,0
20241211,110400,40806000,22100,22100,22100,22100,1
20241211,110300,40783900,22100,22100,22100,22100,1
20241211,110200,40761800,22100,22100,22100,22100,0
20241211,110100,40761800,22100,22100,22100,22100,0
20241211,110000,40761800,22100,22100,22100,22100,0
20241211,105900,40761800,22100,22100,22100,22100,1
20241211,105800,40739700,22050,22050,22050,22050,0
20241211,105700,40739700,22050,22050,22050,22050,198
20241211,105600,36373800,22050,22050,22050,22050,0
20241211,105500,36373800,22050,22050,22050,22050,0
20241211,105400,36373800,22050,22050,22050,22050,1
20241211,105300,36351750,22000,22050,22050,22000,59
20241211,105200,35051250,22050,22050,22050,22050,0
20241211,105100,35051250,22050,22050,22050,22050,2
20241211,105000,35007150,22000,22000,22000,22000,0
20241211,104900,35007150,22000,22000,22000,22000,0
20241211,104800,35007150,22000,22000,22000,22000,0
20241211,104700,35007150,22000,22000,22000,22000,0
20241211,104600,35007150,22000,22000,22000,22000,0
20241211,104500,35007150,22000,22000,22000,22000,0
20241211,104400,35007150,22000,22000,22000,22000,0
20241211,104300,35007150,22000,22000,22000,22000,18
20241211,104200,34611150,22000,22000,22000,22000,0
20241211,104100,34611150,22000,22000,22000,22000,0
20241211,104000,34611150,22000,22000,22000,22000,0
20241211,103900,34611150,22000,22000,22000,22000,0
20241211,103800,34611150,22000,22000,22000,22000,5
20241211,103700,34501150,21950,21950,21950,21950,0
20241211,103600,34501150,21950,22050,22050,21950,113
20241211,103500,32015550,22150,22150,22150,22150,0
20241211,103400,32015550,22150,22150,22150,22150,0
20241211,103300,32015550,22150,22150,22150,22150,0
20241211,103200,32015550,22150,22150,22150,22150,0
20241211,103100,32015550,22150,22150,22150,22150,1
20241211,103000,31993400,22050,22050,22050,22050,0
20241211,102900,31993400,22050,22100,22100,22050,3
20241211,102800,31927200,22100,22100,22100,22100,0
20241211,102700,31927200,22100,22100,22100,22100,0
20241211,102600,31927200,22100,22100,22100,22100,0
20241211,102500,31927200,22100,22100,22100,22100,1
20241211,102400,31905100,22150,22150,22150,22150,1
20241211,102300,31882950,22150,22150,22150,22150,0
20241211,102200,31882950,22150,22150,22150,22150,0
20241211,102100,31882950,22150,22150,22150,22150,0
20241211,102000,31882950,22150,22150,22150,22150,1
20241211,101900,31860800,22150,22150,22150,22150,0
20241211,101800,31860800,22150,22150,22150,22150,0
20241211,101700,31860800,22150,22150,22150,22150,5
20241211,101600,31750050,22200,22200,22200,22200,1
20241211,101500,31727850,22200,22200,22200,22200,0
20241211,101400,31727850,22200,22200,22200,22200,0
20241211,101300,31727850,22200,22200,22200,22200,0
20241211,101200,31727850,22200,22200,22200,22200,0
20241211,101100,31727850,22200,22200,22200,22200,1
20241211,101000,31705650,22150,22150,22150,22150,84
20241211,100900,29845050,22100,22100,22100,22100,0
20241211,100800,29845050,22100,22100,22100,22100,0
20241211,100700,29845050,22100,22100,22100,22100,1
20241211,100600,29822950,22000,22100,22100,22000,10
20241211,100500,29602850,22150,22150,22150,22150,1
20241211,100400,29580700,22150,22150,22150,22150,0
20241211,100300,29580700,22150,22150,22150,22150,0
20241211,100200,29580700,22150,22150,22150,22150,1
20241211,100100,29558550,22100,22100,22100,22100,0
20241211,100000,29558550,22100,22200,22200,22100,39
20241211,095900,28692850,22200,22100,22200,22100,44
20241211,095800,27716750,22150,22200,22200,22100,101
20241211,095700,25477950,22150,22200,22200,22150,150
20241211,095600,22151150,22150,22150,22150,22150,22
20241211,095500,21663850,22000,22200,22200,22000,150
20241211,095400,18340550,22150,22150,22150,22150,15
20241211,095300,18008300,22100,22000,22150,21950,89
20241211,095200,16047150,22100,22200,22200,22100,63
20241211,095100,14649150,22100,22100,22150,22100,86
20241211,095000,12745150,22050,22050,22050,22050,7
20241211,094900,12590800,22050,22050,22050,22050,1
20241211,094800,12568750,22050,22050,22050,22050,0
20241211,094700,12568750,22050,22050,22050,22050,0
20241211,094600,12568750,22050,22050,22050,22050,0
20241211,094500,12568750,22050,22050,22050,22050,2
20241211,094400,12524650,22000,22000,22000,22000,14
20241211,094300,12216650,22100,22100,22100,22100,0
20241211,094200,12216650,22100,22100,22100,22100,0
20241211,094100,12216650,22100,22100,22100,22100,1
20241211,094000,12194550,22100,22100,22100,22100,51
20241211,093900,11067450,22100,22100,22100,22100,0
20241211,093800,11067450,22100,22100,22100,22100,99
20241211,093700,8879550,22100,22100,22100,22100,0
20241211,093600,8879550,22100,22100,22100,22100,38
20241211,093500,8039750,22100,22100,22100,22100,33
20241211,093400,7310450,22100,22100,22100,22100,0
20241211,093300,7310450,22100,22100,22100,22100,20
20241211,093200,6868450,22100,22100,22100,22100,63
20241211,093100,5476150,22100,22100,22100,22100,2
20241211,093000,5431950,22000,22000,22000,22000,0
20241211,092900,5431950,22000,22050,22050,22000,7
20241211,092800,5277900,22100,22100,22100,22100,1
20241211,092700,5255800,22050,22050,22050,22050,0
20241211,092600,5255800,22050,22050,22050,22050,0
20241211,092500,5255800,22050,22050,22050,22050,0
20241211,092400,5255800,22050,22050,22050,22050,20
20241211,092300,4814800,22050,22050,22050,22050,0
20241211,092200,4814800,22050,22050,22050,22050,0
20241211,092100,4814800,22050,22050,22050,22050,1
20241211,092000,4792750,22050,22050,22050,22050,0
20241211,091900,4792750,22050,22050,22050,22050,0
20241211,091800,4792750,22050,22050,22050,22050,2
20241211,091700,4748650,22050,22050,22050,22050,10
20241211,091600,4528150,22000,22000,22000,22000,0
20241211,091500,4528150,22000,22000,22000,22000,1
20241211,091400,4506150,22050,22050,22050,22050,5
20241211,091300,4395900,22000,22000,22000,22000,0
20241211,091200,4395900,22000,22000,22000,22000,0
20241211,091100,4395900,22000,22000,22000,22000,0
20241211,091000,4395900,22000,22000,22000,22000,0
20241211,090900,4395900,22000,21950,22000,21950,3
20241211,090800,4330000,21650,21650,21650,21650,0
20241211,090700,4330000,21650,21650,21650,21650,0
20241211,090600,4330000,21650,21650,21650,21650,0
20241211,090500,4330000,21650,21650,21650,21650,0
20241211,090400,4330000,21650,21650,21650,21650,0
20241211,090300,4330000,21650,21650,21650,21650,0
20241211,090200,4330000,21650,21650,21650,21650,0
20241211,090100,4330000,21650,21650,21650,21650,0
20241211,090000,4330000,21650,21650,21650,21650,200