KissMeData/047920/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,193100,4293808550,22750,22750,22750,22750,1248
20241217,193000,4293808550,22750,22750,22750,22750,0
20241217,192900,4293808550,22750,22750,22750,22750,0
20241217,192800,4293808550,22750,22750,22750,22750,0
20241217,192700,4293808550,22750,22750,22750,22750,0
20241217,192600,4293808550,22750,22750,22750,22750,0
20241217,192500,4293808550,22750,22750,22750,22750,0
20241217,192400,4293808550,22750,22750,22750,22750,0
20241217,192300,4293808550,22750,22750,22750,22750,0
20241217,192200,4293808550,22750,22750,22750,22750,0
20241217,192100,4293808550,22750,22750,22750,22750,0
20241217,192000,4293808550,22750,22750,22750,22750,0
20241217,191900,4293808550,22750,22750,22750,22750,0
20241217,191800,4293808550,22750,22750,22750,22750,0
20241217,191700,4293808550,22750,22750,22750,22750,0
20241217,191600,4293808550,22750,22750,22750,22750,0
20241217,191500,4293808550,22750,22750,22750,22750,0
20241217,191400,4293808550,22750,22750,22750,22750,0
20241217,191300,4293808550,22750,22750,22750,22750,0
20241217,191200,4293808550,22750,22750,22750,22750,0
20241217,191100,4293808550,22750,22750,22750,22750,0
20241217,191000,4293808550,22750,22750,22750,22750,0
20241217,190900,4293808550,22750,22750,22750,22750,0
20241217,190800,4293808550,22750,22750,22750,22750,0
20241217,190700,4293808550,22750,22750,22750,22750,0
20241217,190600,4293808550,22750,22750,22750,22750,0
20241217,190500,4293808550,22750,22750,22750,22750,0
20241217,190400,4293808550,22750,22750,22750,22750,0
20241217,190300,4293808550,22750,22750,22750,22750,0
20241217,190200,4293808550,22750,22750,22750,22750,0
20241217,190100,4293808550,22750,22750,22750,22750,1248
20241217,190000,4293808550,22750,22750,22750,22750,0
20241217,185900,4293808550,22750,22750,22750,22750,0
20241217,185800,4293808550,22750,22750,22750,22750,0
20241217,185700,4293808550,22750,22750,22750,22750,0
20241217,185600,4293808550,22750,22750,22750,22750,0
20241217,185500,4293808550,22750,22750,22750,22750,0
20241217,185400,4293808550,22750,22750,22750,22750,0
20241217,185300,4293808550,22750,22750,22750,22750,0
20241217,185200,4293808550,22750,22750,22750,22750,0
20241217,185100,4293808550,22750,22750,22750,22750,0
20241217,185000,4293808550,22750,22750,22750,22750,0
20241217,184900,4293808550,22750,22750,22750,22750,0
20241217,184800,4293808550,22750,22750,22750,22750,0
20241217,184700,4293808550,22750,22750,22750,22750,0
20241217,184600,4293808550,22750,22750,22750,22750,0
20241217,184500,4293808550,22750,22750,22750,22750,0
20241217,184400,4293808550,22750,22750,22750,22750,0
20241217,184300,4293808550,22750,22750,22750,22750,0
20241217,184200,4293808550,22750,22750,22750,22750,0
20241217,184100,4293808550,22750,22750,22750,22750,0
20241217,184000,4293808550,22750,22750,22750,22750,0
20241217,183900,4293808550,22750,22750,22750,22750,0
20241217,183800,4293808550,22750,22750,22750,22750,0
20241217,183700,4293808550,22750,22750,22750,22750,0
20241217,183600,4293808550,22750,22750,22750,22750,0
20241217,183500,4293808550,22750,22750,22750,22750,0
20241217,183400,4293808550,22750,22750,22750,22750,0
20241217,183300,4293808550,22750,22750,22750,22750,0
20241217,183200,4293808550,22750,22750,22750,22750,0
20241217,183100,4293808550,22750,22750,22750,22750,1248
20241217,183000,4293808550,22750,22750,22750,22750,0
20241217,182900,4293808550,22750,22750,22750,22750,0
20241217,182800,4293808550,22750,22750,22750,22750,0
20241217,182700,4293808550,22750,22750,22750,22750,0
20241217,182600,4293808550,22750,22750,22750,22750,0
20241217,182500,4293808550,22750,22750,22750,22750,0
20241217,182400,4293808550,22750,22750,22750,22750,0
20241217,182300,4293808550,22750,22750,22750,22750,0
20241217,182200,4293808550,22750,22750,22750,22750,0
20241217,182100,4293808550,22750,22750,22750,22750,0
20241217,182000,4293808550,22750,22750,22750,22750,0
20241217,181900,4293808550,22750,22750,22750,22750,0
20241217,181800,4293808550,22750,22750,22750,22750,0
20241217,181700,4293808550,22750,22750,22750,22750,0
20241217,181600,4293808550,22750,22750,22750,22750,0
20241217,181500,4293808550,22750,22750,22750,22750,0
20241217,181400,4293808550,22750,22750,22750,22750,0
20241217,181300,4293808550,22750,22750,22750,22750,0
20241217,181200,4293808550,22750,22750,22750,22750,0
20241217,181100,4293808550,22750,22750,22750,22750,0
20241217,181000,4293808550,22750,22750,22750,22750,0
20241217,180900,4293808550,22750,22750,22750,22750,0
20241217,180800,4293808550,22750,22750,22750,22750,0
20241217,180700,4293808550,22750,22750,22750,22750,0
20241217,180600,4293808550,22750,22750,22750,22750,0
20241217,180500,4293808550,22750,22750,22750,22750,0
20241217,180400,4293808550,22750,22750,22750,22750,0
20241217,180300,4293808550,22750,22750,22750,22750,0
20241217,180200,4293808550,22750,22750,22750,22750,0
20241217,180100,4293808550,22750,22750,22750,22750,1248
20241217,180000,4293808550,22750,22750,22750,22750,0
20241217,175900,4293808550,22750,22750,22750,22750,0
20241217,175800,4293808550,22750,22750,22750,22750,0
20241217,175700,4293808550,22750,22750,22750,22750,0
20241217,175600,4293808550,22750,22750,22750,22750,0
20241217,175500,4293808550,22750,22750,22750,22750,0
20241217,175400,4293808550,22750,22750,22750,22750,0
20241217,175300,4293808550,22750,22750,22750,22750,0
20241217,175200,4293808550,22750,22750,22750,22750,0
20241217,175100,4293808550,22750,22750,22750,22750,0
20241217,175000,4293808550,22750,22750,22750,22750,0
20241217,174900,4293808550,22750,22750,22750,22750,0
20241217,174800,4293808550,22750,22750,22750,22750,0
20241217,174700,4293808550,22750,22750,22750,22750,0
20241217,174600,4293808550,22750,22750,22750,22750,0
20241217,174500,4293808550,22750,22750,22750,22750,0
20241217,174400,4293808550,22750,22750,22750,22750,0
20241217,174300,4293808550,22750,22750,22750,22750,0
20241217,174200,4293808550,22750,22750,22750,22750,0
20241217,174100,4293808550,22750,22750,22750,22750,0
20241217,174000,4293808550,22750,22750,22750,22750,0
20241217,173900,4293808550,22750,22750,22750,22750,0
20241217,173800,4293808550,22750,22750,22750,22750,0
20241217,173700,4293808550,22750,22750,22750,22750,0
20241217,173600,4293808550,22750,22750,22750,22750,0
20241217,173500,4293808550,22750,22750,22750,22750,0
20241217,173400,4293808550,22750,22750,22750,22750,0
20241217,173300,4293808550,22750,22750,22750,22750,0
20241217,173200,4293808550,22750,22750,22750,22750,0
20241217,173100,4293808550,22750,22750,22750,22750,1248
20241217,173000,4293808550,22750,22750,22750,22750,0
20241217,172900,4293808550,22750,22750,22750,22750,0
20241217,172800,4293808550,22750,22750,22750,22750,0
20241217,172700,4293808550,22750,22750,22750,22750,0
20241217,172600,4293808550,22750,22750,22750,22750,0
20241217,172500,4293808550,22750,22750,22750,22750,0
20241217,172400,4293808550,22750,22750,22750,22750,0
20241217,172300,4293808550,22750,22750,22750,22750,0
20241217,172200,4293808550,22750,22750,22750,22750,0
20241217,172100,4293808550,22750,22750,22750,22750,0
20241217,172000,4293808550,22750,22750,22750,22750,0
20241217,171900,4293808550,22750,22750,22750,22750,0
20241217,171800,4293808550,22750,22750,22750,22750,0
20241217,171700,4293808550,22750,22750,22750,22750,0
20241217,171600,4293808550,22750,22750,22750,22750,0
20241217,171500,4293808550,22750,22750,22750,22750,0
20241217,171400,4293808550,22750,22750,22750,22750,0
20241217,171300,4293808550,22750,22750,22750,22750,0
20241217,171200,4293808550,22750,22750,22750,22750,0
20241217,171100,4293808550,22750,22750,22750,22750,0
20241217,171000,4293808550,22750,22750,22750,22750,0
20241217,170900,4293808550,22750,22750,22750,22750,0
20241217,170800,4293808550,22750,22750,22750,22750,0
20241217,170700,4293808550,22750,22750,22750,22750,0
20241217,170600,4293808550,22750,22750,22750,22750,0
20241217,170500,4293808550,22750,22750,22750,22750,0
20241217,170400,4293808550,22750,22750,22750,22750,0
20241217,170300,4293808550,22750,22750,22750,22750,0
20241217,170200,4293808550,22750,22750,22750,22750,0
20241217,170100,4293808550,22750,22750,22750,22750,1248
20241217,170000,4293808550,22750,22750,22750,22750,0
20241217,165900,4293808550,22750,22750,22750,22750,0
20241217,165800,4293808550,22750,22750,22750,22750,0
20241217,165700,4293808550,22750,22750,22750,22750,0
20241217,165600,4293808550,22750,22750,22750,22750,0
20241217,165500,4293808550,22750,22750,22750,22750,0
20241217,165400,4293808550,22750,22750,22750,22750,0
20241217,165300,4293808550,22750,22750,22750,22750,0
20241217,165200,4293808550,22750,22750,22750,22750,0
20241217,165100,4293808550,22750,22750,22750,22750,0
20241217,165000,4293808550,22750,22750,22750,22750,0
20241217,164900,4293808550,22750,22750,22750,22750,0
20241217,164800,4293808550,22750,22750,22750,22750,0
20241217,164700,4293808550,22750,22750,22750,22750,0
20241217,164600,4293808550,22750,22750,22750,22750,0
20241217,164500,4293808550,22750,22750,22750,22750,0
20241217,164400,4293808550,22750,22750,22750,22750,0
20241217,164300,4293808550,22750,22750,22750,22750,0
20241217,164200,4293808550,22750,22750,22750,22750,0
20241217,164100,4293808550,22750,22750,22750,22750,0
20241217,164000,4293808550,22750,22750,22750,22750,0
20241217,163900,4293808550,22750,22750,22750,22750,0
20241217,163800,4293808550,22750,22750,22750,22750,0
20241217,163700,4293808550,22750,22750,22750,22750,0
20241217,163600,4293808550,22750,22750,22750,22750,0
20241217,163500,4293808550,22750,22750,22750,22750,0
20241217,163400,4293808550,22750,22750,22750,22750,0
20241217,163300,4293808550,22750,22750,22750,22750,0
20241217,163200,4293808550,22750,22750,22750,22750,0
20241217,163100,4293808550,22750,22750,22750,22750,1248
20241217,163000,4293808550,22750,22750,22750,22750,0
20241217,162900,4293808550,22750,22750,22750,22750,0
20241217,162800,4293808550,22750,22750,22750,22750,0
20241217,162700,4293808550,22750,22750,22750,22750,0
20241217,162600,4293808550,22750,22750,22750,22750,0
20241217,162500,4293808550,22750,22750,22750,22750,0
20241217,162400,4293808550,22750,22750,22750,22750,0
20241217,162300,4293808550,22750,22750,22750,22750,0
20241217,162200,4293808550,22750,22750,22750,22750,0
20241217,162100,4293808550,22750,22750,22750,22750,0
20241217,162000,4293808550,22750,22750,22750,22750,0
20241217,161900,4293808550,22750,22750,22750,22750,0
20241217,161800,4293808550,22750,22750,22750,22750,0
20241217,161700,4293808550,22750,22750,22750,22750,0
20241217,161600,4293808550,22750,22750,22750,22750,0
20241217,161500,4293808550,22750,22750,22750,22750,0
20241217,161400,4293808550,22750,22750,22750,22750,0
20241217,161300,4293808550,22750,22750,22750,22750,0
20241217,161200,4293808550,22750,22750,22750,22750,0
20241217,161100,4293808550,22750,22750,22750,22750,0
20241217,161000,4293808550,22750,22750,22750,22750,0
20241217,160900,4293808550,22750,22750,22750,22750,0
20241217,160800,4293808550,22750,22750,22750,22750,0
20241217,160700,4293808550,22750,22750,22750,22750,0
20241217,160600,4293808550,22750,22750,22750,22750,0
20241217,160500,4293808550,22750,22750,22750,22750,0
20241217,160400,4293808550,22750,22750,22750,22750,0
20241217,160300,4293808550,22750,22750,22750,22750,0
20241217,160200,4293808550,22750,22750,22750,22750,0
20241217,160100,4293808550,22750,22750,22750,22750,1248
20241217,160000,4293808550,22750,22750,22750,22750,0
20241217,155900,4293808550,22750,22750,22750,22750,0
20241217,155800,4293808550,22750,22750,22750,22750,0
20241217,155700,4293808550,22750,22750,22750,22750,0
20241217,155600,4293808550,22750,22750,22750,22750,0
20241217,155500,4293808550,22750,22750,22750,22750,0
20241217,155400,4293808550,22750,22750,22750,22750,0
20241217,155300,4293808550,22750,22750,22750,22750,0
20241217,155200,4293808550,22750,22750,22750,22750,0
20241217,155100,4293808550,22750,22750,22750,22750,0
20241217,155000,4293808550,22750,22750,22750,22750,0
20241217,154900,4293808550,22750,22750,22750,22750,0
20241217,154800,4293808550,22750,22750,22750,22750,0
20241217,154700,4293808550,22750,22750,22750,22750,0
20241217,154600,4293808550,22750,22750,22750,22750,0
20241217,154500,4293808550,22750,22750,22750,22750,0
20241217,154400,4293808550,22750,22750,22750,22750,0
20241217,154300,4293808550,22750,22750,22750,22750,0
20241217,154200,4293808550,22750,22750,22750,22750,0
20241217,154100,4293808550,22750,22750,22750,22750,0
20241217,154000,4293808550,22750,22750,22750,22750,0
20241217,153900,4293808550,22750,22750,22750,22750,0
20241217,153800,4293808550,22750,22750,22750,22750,0
20241217,153700,4293808550,22750,22750,22750,22750,0
20241217,153600,4293808550,22750,22750,22750,22750,0
20241217,153500,4293808550,22750,22750,22750,22750,0
20241217,153400,4293808550,22750,22750,22750,22750,0
20241217,153300,4293808550,22750,22750,22750,22750,0
20241217,153200,4293808550,22750,22750,22750,22750,0
20241217,153100,4293808550,22750,22750,22750,22750,1248
20241217,153000,4293808550,22750,22750,22750,22750,1248
20241217,152900,4265416550,22700,22700,22700,22700,0
20241217,152800,4265416550,22700,22700,22700,22700,0
20241217,152700,4265416550,22700,22700,22700,22700,0
20241217,152600,4265416550,22700,22700,22700,22700,0
20241217,152500,4265416550,22700,22700,22700,22700,0
20241217,152400,4265416550,22700,22700,22700,22700,0
20241217,152300,4265416550,22700,22700,22700,22700,0
20241217,152200,4265416550,22700,22700,22700,22700,0
20241217,152100,4265416550,22700,22700,22700,22700,0
20241217,152000,4265416550,22700,22700,22700,22700,0
20241217,151900,4265416550,22700,22650,22700,22650,243
20241217,151800,4259907500,22600,22600,22600,22600,1148
20241217,151700,4233962700,22600,22600,22600,22600,142
20241217,151600,4230753500,22550,22600,22600,22550,149
20241217,151500,4227391600,22600,22550,22600,22550,1010
20241217,151400,4204603500,22550,22600,22600,22550,344
20241217,151300,4196838100,22600,22600,22600,22550,194
20241217,151200,4192454500,22550,22550,22550,22550,531
20241217,151100,4180480450,22550,22500,22600,22500,648
20241217,151000,4165886200,22500,22500,22500,22500,407
20241217,150900,4156728700,22500,22600,22600,22500,3181
20241217,150800,4085117700,22550,22600,22600,22550,151
20241217,150700,4081712600,22600,22600,22600,22600,459
20241217,150600,4071339200,22600,22600,22600,22550,418
20241217,150500,4061893450,22600,22550,22600,22550,30
20241217,150400,4061215950,22550,22600,22600,22550,107
20241217,150300,4058798300,22600,22600,22600,22600,771
20241217,150200,4041373700,22600,22550,22650,22550,255
20241217,150100,4035605900,22550,22650,22650,22500,10064
20241217,150000,3808360800,22650,22750,22750,22650,186
20241217,145900,3804138550,22750,22750,22750,22750,0
20241217,145800,3804138550,22750,22650,22750,22650,192
20241217,145700,3799775850,22650,22650,22650,22650,1
20241217,145600,3799753200,22700,22700,22700,22700,26
20241217,145500,3799163000,22700,22700,22700,22700,1010
20241217,145400,3776236000,22700,22700,22750,22700,297
20241217,145300,3769480050,22700,22700,22700,22700,278
20241217,145200,3763169450,22700,22750,22750,22700,142
20241217,145100,3759946000,22750,22750,22750,22750,142
20241217,145000,3756715500,22750,22750,22750,22750,2
20241217,144900,3756670000,22700,22750,22750,22700,139
20241217,144800,3753507950,22750,22700,22750,22650,955
20241217,144700,3731838500,22700,22700,22700,22700,152
20241217,144600,3728388100,22700,22700,22700,22700,98
20241217,144500,3726163500,22700,22700,22700,22700,0
20241217,144400,3726163500,22700,22700,22700,22700,38
20241217,144300,3725300900,22700,22700,22700,22700,6
20241217,144200,3725164700,22650,22700,22700,22650,492
20241217,144100,3713996350,22700,22750,22750,22700,94
20241217,144000,3711860200,22750,22750,22750,22750,44
20241217,143900,3710859200,22750,22750,22750,22700,155
20241217,143800,3707334850,22750,22750,22750,22750,3
20241217,143700,3707266600,22800,22650,22800,22650,3016
20241217,143600,3638622400,22650,22650,22650,22650,59
20241217,143500,3637286050,22650,22650,22700,22650,243
20241217,143400,3631781550,22650,22700,22700,22600,2690
20241217,143300,3570839050,22700,22700,22700,22700,562
20241217,143200,3558081650,22700,22700,22700,22700,491
20241217,143100,3546935950,22700,22700,22700,22700,50
20241217,143000,3545800950,22700,22700,22700,22700,100
20241217,142900,3543530950,22700,22750,22750,22700,398
20241217,142800,3534482450,22750,22700,22750,22700,76
20241217,142700,3532754600,22700,22700,22750,22700,708
20241217,142600,3516682100,22750,22750,22750,22700,86
20241217,142500,3514728100,22750,22700,22750,22700,106
20241217,142400,3512316900,22750,22750,22750,22750,16
20241217,142300,3511952900,22750,22750,22750,22750,393
20241217,142200,3503012150,22800,22750,22800,22750,269
20241217,142100,3496891600,22800,22750,22800,22750,34
20241217,142000,3496118000,22750,22750,22750,22750,502
20241217,141900,3484697500,22750,22750,22750,22750,128
20241217,141800,3481785500,22750,22750,22750,22750,510
20241217,141700,3470183000,22750,22750,22750,22750,695
20241217,141600,3454371750,22750,22750,22750,22750,400
20241217,141500,3445271750,22800,22800,22800,22800,0
20241217,141400,3445271750,22800,22750,22800,22750,455
20241217,141300,3434920250,22750,22750,22800,22700,625
20241217,141200,3420702200,22800,22800,22800,22800,0
20241217,141100,3420702200,22800,22800,22800,22800,17
20241217,141000,3420314600,22800,22750,22800,22750,294
20241217,140900,3413622950,22750,22750,22750,22750,381
20241217,140800,3404955200,22750,22750,22750,22750,37
20241217,140700,3404113450,22750,22750,22750,22750,660
20241217,140600,3389098450,22750,22750,22750,22750,748
20241217,140500,3372081450,22800,22800,22800,22800,1
20241217,140400,3372058650,22750,22800,22800,22750,172
20241217,140300,3368145050,22800,22800,22800,22800,21
20241217,140200,3367666250,22750,22750,22750,22750,210
20241217,140100,3362888750,22750,22800,22800,22750,14
20241217,140000,3362570050,22800,22750,22800,22750,590
20241217,135900,3349145400,22750,22750,22750,22750,200
20241217,135800,3344595400,22800,22750,22800,22750,118
20241217,135700,3341910850,22750,22750,22750,22750,334
20241217,135600,3334312350,22750,22800,22800,22750,200
20241217,135500,3329757350,22800,22800,22800,22800,0
20241217,135400,3329757350,22800,22800,22800,22800,60
20241217,135300,3328389350,22750,22750,22750,22750,10
20241217,135200,3328161850,22750,22750,22750,22750,248
20241217,135100,3322519850,22800,22800,22800,22750,55
20241217,135000,3321268300,22800,22750,22800,22750,170
20241217,134900,3317400650,22750,22750,22750,22750,136
20241217,134800,3314306650,22750,22750,22750,22750,130
20241217,134700,3311349150,22750,22800,22800,22750,105
20241217,134600,3308955400,22750,22750,22750,22750,1
20241217,134500,3308932650,22750,22700,22800,22700,1343
20241217,134400,3278440950,22700,22750,22750,22700,14
20241217,134300,3278122700,22750,22750,22750,22750,790
20241217,134200,3260150200,22750,22750,22750,22750,116
20241217,134100,3257511200,22750,22750,22750,22750,0
20241217,134000,3257511200,22750,22750,22750,22750,90
20241217,133900,3255463700,22750,22750,22750,22750,187
20241217,133800,3251209450,22750,22750,22750,22750,210
20241217,133700,3246431950,22750,22750,22750,22750,506
20241217,133600,3234920450,22700,22750,22750,22700,1601
20241217,133500,3198577250,22700,22750,22750,22700,183
20241217,133400,3194417750,22700,22750,22750,22700,310
20241217,133300,3187371750,22750,22750,22750,22750,902
20241217,133200,3166851250,22750,22750,22750,22750,87
20241217,133100,3164872000,22750,22750,22750,22750,1394
20241217,133000,3133158500,22750,22750,22750,22750,179
20241217,132900,3129086250,22800,22800,22800,22800,190
20241217,132800,3124754250,22800,22800,22800,22800,201
20241217,132700,3120171450,22800,22850,22850,22800,1011
20241217,132600,3097120350,22850,22850,22850,22850,24
20241217,132500,3096571950,22850,22900,22900,22850,136
20241217,132400,3093464250,22900,22900,22900,22900,218
20241217,132300,3088472050,22900,22900,22900,22900,138
20241217,132200,3085311850,22900,22900,22900,22900,123
20241217,132100,3082495150,22900,22850,22900,22850,2337
20241217,132000,3028979700,22900,22900,22900,22850,31
20241217,131900,3028270800,22900,22900,22900,22850,351
20241217,131800,3020235650,22900,22850,22900,22850,240
20241217,131700,3014751100,22850,22850,22850,22800,511
20241217,131600,3003075200,22850,22850,22850,22850,118
20241217,131500,3000378900,22800,22800,22850,22800,161
20241217,131400,2996705750,22850,22850,22850,22800,62
20241217,131300,2995291950,22800,22800,22800,22800,200
20241217,131200,2990731950,22800,22800,22800,22800,350
20241217,131100,2982751950,22850,22850,22850,22850,0
20241217,131000,2982751950,22850,22850,22850,22800,110
20241217,130900,2980243450,22800,22800,22800,22800,1
20241217,130800,2980220650,22850,22850,22850,22850,161
20241217,130700,2976541800,22800,22850,22850,22800,404
20241217,130600,2967325400,22850,22850,22850,22850,50
20241217,130500,2966182900,22850,22850,22850,22850,24
20241217,130400,2965634500,22850,23000,23000,22850,127
20241217,130300,2962731050,23000,22850,23000,22850,2500
20241217,130200,2905382500,22800,22800,22800,22800,25
20241217,130100,2904812500,22750,22750,22750,22750,1255
20241217,130000,2876261250,22800,22800,22800,22750,133
20241217,125900,2873229200,22800,22800,22800,22800,118
20241217,125800,2870538800,22850,22800,22850,22800,95
20241217,125700,2868369550,22800,22800,22800,22800,22
20241217,125600,2867867950,22850,22800,22850,22800,65
20241217,125500,2866383250,22800,22800,22800,22800,0
20241217,125400,2866383250,22800,22800,22800,22800,1
20241217,125300,2866360450,22800,22800,22800,22800,119
20241217,125200,2863647250,22800,22850,22850,22800,107
20241217,125100,2861205400,22850,22850,22900,22850,148
20241217,125000,2857819950,22850,22850,22850,22850,40
20241217,124900,2856905950,22850,22850,22850,22850,0
20241217,124800,2856905950,22850,22850,22850,22850,44
20241217,124700,2855900550,22800,22800,22800,22800,0
20241217,124600,2855900550,22800,22800,22800,22800,103
20241217,124500,2853552150,22800,22800,22800,22800,0
20241217,124400,2853552150,22800,22850,22850,22800,32
20241217,124300,2852822450,22850,22800,22850,22800,161
20241217,124200,2849151400,22900,22900,22900,22900,6
20241217,124100,2849014000,22900,22900,22950,22900,212
20241217,124000,2844157150,22900,22900,22900,22900,49
20241217,123900,2843035050,22900,22800,22900,22800,97
20241217,123800,2840818250,22800,22800,22850,22800,562
20241217,123700,2827997050,22850,22850,22850,22850,18
20241217,123600,2827585750,22850,22900,22900,22850,692
20241217,123500,2811748750,22900,22950,22950,22900,198
20241217,123400,2807213550,22950,22900,22950,22900,40
20241217,123300,2806296050,22950,22950,22950,22950,44
20241217,123200,2805286250,22950,22950,22950,22950,126
20241217,123100,2802394550,22950,22900,22950,22900,707
20241217,123000,2786199250,22900,22900,22900,22900,5
20241217,122900,2786084750,22900,22950,22950,22900,535
20241217,122800,2773831500,22950,23000,23000,22950,220
20241217,122700,2768782450,23000,22900,23000,22900,2011
20241217,122600,2722534500,22950,23000,23000,22950,372
20241217,122500,2713985900,22950,22950,23000,22950,352
20241217,122400,2705897500,22950,22900,22950,22900,394
20241217,122300,2696858100,22950,22950,22950,22900,498
20241217,122200,2685431550,22950,22900,22950,22900,1408
20241217,122100,2653188200,22850,22900,22900,22850,342
20241217,122000,2645360900,22850,22850,22850,22850,11
20241217,121900,2645109550,22850,22850,22850,22850,241
20241217,121800,2639602700,22850,22850,22850,22850,318
20241217,121700,2632336400,22850,22850,22850,22850,5
20241217,121600,2632222150,22850,22850,22900,22850,25
20241217,121500,2631650650,22850,22850,22850,22850,2
20241217,121400,2631604950,22850,22850,22850,22850,0
20241217,121300,2631604950,22850,22800,22850,22800,685
20241217,121200,2615975350,22800,22800,22800,22800,100
20241217,121100,2613695350,22800,22800,22800,22800,1
20241217,121000,2613672550,22850,22850,22850,22850,6
20241217,120900,2613535450,22850,22850,22850,22850,5
20241217,120800,2613421200,22850,22750,22850,22750,2000
20241217,120700,2567734300,22700,22750,22750,22650,4137
20241217,120600,2473808100,22800,22800,22800,22800,47
20241217,120500,2472736500,22800,22800,22800,22800,78
20241217,120400,2470958100,22750,22750,22800,22750,112
20241217,120300,2468406600,22750,22750,22800,22750,51
20241217,120200,2467246050,22800,22750,22800,22750,329
20241217,120100,2459756300,22750,22750,22750,22750,0
20241217,120000,2459756300,22750,22800,22850,22750,72
20241217,115900,2458115100,22750,22800,22800,22750,21
20241217,115800,2457637300,22750,22750,22750,22750,219
20241217,115700,2452655050,22800,22800,22800,22800,0
20241217,115600,2452655050,22800,22800,22800,22800,23
20241217,115500,2452130650,22800,22800,22800,22800,185
20241217,115400,2447912650,22800,22800,22800,22800,100
20241217,115300,2445632650,22800,22800,22800,22800,150
20241217,115200,2442212650,22800,22800,22800,22800,21
20241217,115100,2441733850,22800,22800,22800,22800,0
20241217,115000,2441733850,22800,22800,22800,22800,151
20241217,114900,2438291050,22800,22800,22800,22800,191
20241217,114800,2433936250,22800,22850,22850,22800,13
20241217,114700,2433639800,22850,22850,22850,22850,31
20241217,114600,2432931450,22850,22850,22850,22850,3
20241217,114500,2432862900,22800,22800,22850,22800,478
20241217,114400,2421943850,22800,22800,22800,22800,1
20241217,114300,2421921050,22750,22900,22900,22750,35
20241217,114200,2421121800,22900,22850,22900,22850,360
20241217,114100,2412877850,22850,22800,22850,22800,600
20241217,114000,2399170350,22800,22800,22800,22800,961
20241217,113900,2377259550,22850,22850,22850,22850,8
20241217,113800,2377076750,22850,22900,22900,22850,451
20241217,113700,2366770900,22900,22900,22900,22900,97
20241217,113600,2364549600,22900,22900,22900,22900,22
20241217,113500,2364045800,22850,22950,23000,22850,5608
20241217,113400,2235585100,23000,22950,23000,22850,811
20241217,113300,2216994200,22950,23000,23000,22950,295
20241217,113200,2210217650,23000,22850,23000,22850,2716
20241217,113100,2147906300,22850,22900,22900,22850,189
20241217,113000,2143587600,22900,22900,22900,22900,402
20241217,112900,2134381800,22900,22900,22900,22900,155
20241217,112800,2130832300,22900,22950,22950,22900,138
20241217,112700,2127671850,22950,22900,22950,22900,146
20241217,112600,2124327300,22850,22850,22850,22850,187
20241217,112500,2120054350,22850,22900,22900,22800,539
20241217,112400,2107729400,22900,22850,22900,22850,230
20241217,112300,2102472400,22850,22850,22850,22850,571
20241217,112200,2089425050,22850,22900,22900,22800,2292
20241217,112100,2036943150,22850,22850,22850,22850,1127
20241217,112000,2011191200,22800,22850,22850,22800,423
20241217,111900,2001526000,22850,22850,22850,22850,113
20241217,111800,1998943950,22850,22800,22850,22750,322
20241217,111700,1991601400,22800,22800,22800,22800,299
20241217,111600,1984784200,22800,22800,22800,22800,0
20241217,111500,1984784200,22800,22800,22800,22800,11
20241217,111400,1984533400,22750,22700,22750,22700,2
20241217,111300,1984487950,22750,22750,22750,22750,0
20241217,111200,1984487950,22750,22800,22800,22750,13
20241217,111100,1984192050,22750,22800,22800,22750,20
20241217,111000,1983736900,22800,22700,22800,22700,202
20241217,110900,1979144000,22700,22750,22750,22700,118
20241217,110800,1976464500,22750,22750,22750,22750,171
20241217,110700,1972574250,22700,22750,22750,22700,243
20241217,110600,1967056000,22750,22800,22800,22750,488
20241217,110500,1955934500,22750,22750,22750,22750,460
20241217,110400,1945469500,22750,22750,22750,22750,602
20241217,110300,1931774000,22800,22800,22800,22800,1
20241217,110200,1931751200,22800,22800,22800,22800,193
20241217,110100,1927350800,22750,22750,22750,22750,0
20241217,110000,1927350800,22750,22750,22750,22750,0
20241217,105900,1927350800,22750,22750,22750,22750,211
20241217,105800,1922550550,22750,22700,22750,22700,123
20241217,105700,1919753300,22700,22700,22700,22700,2
20241217,105600,1919707900,22700,22750,22750,22700,231
20241217,105500,1914462450,22750,22750,22750,22750,414
20241217,105400,1905043950,22750,22750,22750,22750,276
20241217,105300,1898764950,22800,22800,22800,22800,13
20241217,105200,1898468550,22800,22800,22800,22800,0
20241217,105100,1898468550,22800,22800,22800,22800,84
20241217,105000,1896553350,22800,22700,22800,22700,440
20241217,104900,1886540850,22700,22700,22700,22700,12
20241217,104800,1886268450,22700,22750,22750,22700,57
20241217,104700,1884972700,22700,22700,22700,22700,100
20241217,104600,1882702700,22750,22800,22800,22750,476
20241217,104500,1871864850,22800,22800,22800,22800,91
20241217,104400,1869790050,22800,22800,22800,22800,22
20241217,104300,1869288450,22850,22800,22850,22800,89
20241217,104200,1867257000,22800,22800,22800,22800,13
20241217,104100,1866960600,22800,22800,22850,22800,363
20241217,104000,1858682700,22800,22750,22800,22700,172
20241217,103900,1854765950,22700,22750,22750,22700,482
20241217,103800,1843810450,22750,22750,22800,22750,388
20241217,103700,1834978450,22750,22750,22750,22750,340
20241217,103600,1827243450,22750,22750,22750,22750,147
20241217,103500,1823899200,22750,22750,22750,22750,12
20241217,103400,1823626200,22700,22700,22700,22700,145
20241217,103300,1820334700,22700,22700,22700,22700,50
20241217,103200,1819199700,22700,22700,22700,22700,335
20241217,103100,1811595200,22750,22700,22750,22700,92
20241217,103000,1809504200,22700,22700,22700,22700,5
20241217,102900,1809390700,22750,22700,22750,22700,227
20241217,102800,1804235550,22700,22700,22700,22700,0
20241217,102700,1804235550,22700,22700,22750,22650,266
20241217,102600,1798188000,22700,22700,22700,22650,234
20241217,102500,1792881200,22700,22650,22700,22650,54
20241217,102400,1791657900,22650,22700,22700,22650,551
20241217,102300,1779151250,22700,22750,22750,22700,40
20241217,102200,1778242850,22650,22650,22700,22650,236
20241217,102100,1772891300,22650,22650,22650,22650,1
20241217,102000,1772868650,22650,22650,22700,22500,113
20241217,101900,1770321300,22700,22600,22700,22600,576
20241217,101800,1757267150,22500,22500,22550,22500,105
20241217,101700,1754901150,22550,22600,22600,22550,305
20241217,101600,1748018450,22550,22550,22550,22550,109
20241217,101500,1745560500,22550,22550,22550,22550,399
20241217,101400,1736563050,22550,22500,22550,22500,132
20241217,101300,1733590650,22550,22450,22550,22450,1450
20241217,101200,1701006200,22450,22500,22500,22450,252
20241217,101100,1695345900,22500,22500,22500,22500,402
20241217,101000,1686300900,22500,22500,22500,22500,3
20241217,100900,1686233400,22550,22550,22550,22550,146
20241217,100800,1682941100,22600,22550,22600,22550,108
20241217,100700,1680500600,22550,22650,22650,22550,28
20241217,100600,1679869100,22550,22650,22650,22550,45
20241217,100500,1678854250,22550,22600,22650,22550,1667
20241217,100400,1641107800,22600,22500,22600,22500,267
20241217,100300,1635082800,22500,22550,22550,22500,912
20241217,100200,1614561250,22550,22500,22550,22500,1940
20241217,100100,1570910950,22500,22550,22550,22500,182
20241217,100000,1566815750,22550,22600,22600,22550,97
20241217,095900,1564627300,22550,22550,22550,22550,426
20241217,095800,1555021000,22550,22550,22600,22550,259
20241217,095700,1549174850,22550,22550,22550,22550,158
20241217,095600,1545611950,22550,22550,22550,22500,837
20241217,095500,1526744800,22550,22550,22550,22500,3904
20241217,095400,1438731950,22550,22550,22600,22550,408
20241217,095300,1429531300,22550,22600,22600,22550,2215
20241217,095200,1379541500,22600,22650,22650,22600,1141
20241217,095100,1353753450,22650,22650,22650,22600,223
20241217,095000,1348704100,22650,22650,22650,22650,578
20241217,094900,1335612400,22650,22700,22700,22650,102
20241217,094800,1333302050,22700,22650,22700,22600,451
20241217,094700,1323100300,22650,22650,22650,22650,650
20241217,094600,1308377800,22650,22700,22700,22650,111
20241217,094500,1305863600,22700,22700,22700,22700,19
20241217,094400,1305432300,22700,22650,22700,22650,30
20241217,094300,1304752700,22650,22600,22650,22600,339
20241217,094200,1297075000,22650,22600,22700,22600,35
20241217,094100,1296282700,22600,22600,22700,22600,1439
20241217,094000,1263742700,22600,22600,22650,22600,1195
20241217,093900,1236732050,22600,22650,22650,22600,131
20241217,093800,1233769500,22600,22750,22750,22600,5747
20241217,093700,1103445650,22750,22750,22750,22700,249
20241217,093600,1097790950,22750,22750,22750,22700,370
20241217,093500,1089373950,22700,22700,22700,22700,530
20241217,093400,1077342950,22700,22750,22750,22700,55
20241217,093300,1076094200,22750,22750,22750,22700,173
20241217,093200,1072160250,22700,22700,22700,22700,1253
20241217,093100,1043717150,22700,22650,22700,22650,370
20241217,093000,1035331000,22650,22800,22800,22650,3147
20241217,092900,963891700,22750,22800,22800,22750,398
20241217,092800,954837050,22800,22850,22850,22800,250
20241217,092700,949131950,22850,22800,22850,22800,691
20241217,092600,933365750,22800,22750,22800,22700,2779
20241217,092500,870141900,22750,22700,22750,22700,113
20241217,092400,867576250,22750,22700,22750,22650,844
20241217,092300,848431950,22700,22700,22700,22700,462
20241217,092200,837944550,22700,22750,22750,22700,371
20241217,092100,829522300,22700,22700,22750,22700,493
20241217,092000,818316000,22700,22800,22800,22700,1000
20241217,091900,795542000,22800,22850,22850,22800,3034
20241217,091800,726249350,22850,22800,22900,22800,1608
20241217,091700,689513650,22800,22750,22850,22750,591
20241217,091600,676044450,22800,22800,22800,22750,309
20241217,091500,669002150,22800,22850,22850,22750,270
20241217,091400,662844400,22800,22750,22800,22650,1689
20241217,091300,624382950,22700,22750,22750,22700,497
20241217,091200,613097450,22750,22650,22750,22650,2004
20241217,091100,567608600,22650,22700,22700,22650,632
20241217,091000,553293750,22650,22700,22700,22650,412
20241217,090900,543945400,22650,22700,22700,22650,1678
20241217,090800,505909600,22750,22700,22750,22700,103
20241217,090700,503571400,22700,22750,22750,22700,253
20241217,090600,497818050,22650,22650,22700,22650,2074
20241217,090500,450836950,22650,22750,22800,22600,3002
20241217,090400,382647400,22750,22750,22800,22700,1372
20241217,090300,351439450,22750,22800,22800,22750,1688
20241217,090200,312958800,22800,22800,22800,22700,2325
20241217,090100,260050250,22700,22750,22800,22650,5197
20241217,090000,141842900,22800,22900,22950,22750,6215