KissMeData/049770/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,193300,535055950,30950,30950,30950,30950,125
20241211,193200,535055950,30950,30950,30950,30950,0
20241211,193100,535055950,30950,30950,30950,30950,0
20241211,193000,535055950,30950,30950,30950,30950,0
20241211,192900,535055950,30950,30950,30950,30950,0
20241211,192800,535055950,30950,30950,30950,30950,0
20241211,192700,535055950,30950,30950,30950,30950,0
20241211,192600,535055950,30950,30950,30950,30950,0
20241211,192500,535055950,30950,30950,30950,30950,0
20241211,192400,535055950,30950,30950,30950,30950,0
20241211,192300,535055950,30950,30950,30950,30950,0
20241211,192200,535055950,30950,30950,30950,30950,0
20241211,192100,535055950,30950,30950,30950,30950,0
20241211,192000,535055950,30950,30950,30950,30950,0
20241211,191900,535055950,30950,30950,30950,30950,0
20241211,191800,535055950,30950,30950,30950,30950,0
20241211,191700,535055950,30950,30950,30950,30950,0
20241211,191600,535055950,30950,30950,30950,30950,0
20241211,191500,535055950,30950,30950,30950,30950,0
20241211,191400,535055950,30950,30950,30950,30950,0
20241211,191300,535055950,30950,30950,30950,30950,0
20241211,191200,535055950,30950,30950,30950,30950,0
20241211,191100,535055950,30950,30950,30950,30950,0
20241211,191000,535055950,30950,30950,30950,30950,0
20241211,190900,535055950,30950,30950,30950,30950,0
20241211,190800,535055950,30950,30950,30950,30950,0
20241211,190700,535055950,30950,30950,30950,30950,0
20241211,190600,535055950,30950,30950,30950,30950,0
20241211,190500,535055950,30950,30950,30950,30950,0
20241211,190400,535055950,30950,30950,30950,30950,0
20241211,190300,535055950,30950,30950,30950,30950,125
20241211,190200,535055950,30950,30950,30950,30950,0
20241211,190100,535055950,30950,30950,30950,30950,0
20241211,190000,535055950,30950,30950,30950,30950,0
20241211,185900,535055950,30950,30950,30950,30950,0
20241211,185800,535055950,30950,30950,30950,30950,0
20241211,185700,535055950,30950,30950,30950,30950,0
20241211,185600,535055950,30950,30950,30950,30950,0
20241211,185500,535055950,30950,30950,30950,30950,0
20241211,185400,535055950,30950,30950,30950,30950,0
20241211,185300,535055950,30950,30950,30950,30950,0
20241211,185200,535055950,30950,30950,30950,30950,0
20241211,185100,535055950,30950,30950,30950,30950,0
20241211,185000,535055950,30950,30950,30950,30950,0
20241211,184900,535055950,30950,30950,30950,30950,0
20241211,184800,535055950,30950,30950,30950,30950,0
20241211,184700,535055950,30950,30950,30950,30950,0
20241211,184600,535055950,30950,30950,30950,30950,0
20241211,184500,535055950,30950,30950,30950,30950,0
20241211,184400,535055950,30950,30950,30950,30950,0
20241211,184300,535055950,30950,30950,30950,30950,0
20241211,184200,535055950,30950,30950,30950,30950,0
20241211,184100,535055950,30950,30950,30950,30950,0
20241211,184000,535055950,30950,30950,30950,30950,0
20241211,183900,535055950,30950,30950,30950,30950,0
20241211,183800,535055950,30950,30950,30950,30950,0
20241211,183700,535055950,30950,30950,30950,30950,0
20241211,183600,535055950,30950,30950,30950,30950,0
20241211,183500,535055950,30950,30950,30950,30950,0
20241211,183400,535055950,30950,30950,30950,30950,0
20241211,183300,535055950,30950,30950,30950,30950,125
20241211,183200,535055950,30950,30950,30950,30950,0
20241211,183100,535055950,30950,30950,30950,30950,0
20241211,183000,535055950,30950,30950,30950,30950,0
20241211,182900,535055950,30950,30950,30950,30950,0
20241211,182800,535055950,30950,30950,30950,30950,0
20241211,182700,535055950,30950,30950,30950,30950,0
20241211,182600,535055950,30950,30950,30950,30950,0
20241211,182500,535055950,30950,30950,30950,30950,0
20241211,182400,535055950,30950,30950,30950,30950,0
20241211,182300,535055950,30950,30950,30950,30950,0
20241211,182200,535055950,30950,30950,30950,30950,0
20241211,182100,535055950,30950,30950,30950,30950,0
20241211,182000,535055950,30950,30950,30950,30950,0
20241211,181900,535055950,30950,30950,30950,30950,0
20241211,181800,535055950,30950,30950,30950,30950,0
20241211,181700,535055950,30950,30950,30950,30950,0
20241211,181600,535055950,30950,30950,30950,30950,0
20241211,181500,535055950,30950,30950,30950,30950,0
20241211,181400,535055950,30950,30950,30950,30950,0
20241211,181300,535055950,30950,30950,30950,30950,0
20241211,181200,535055950,30950,30950,30950,30950,0
20241211,181100,535055950,30950,30950,30950,30950,0
20241211,181000,535055950,30950,30950,30950,30950,0
20241211,180900,535055950,30950,30950,30950,30950,0
20241211,180800,535055950,30950,30950,30950,30950,0
20241211,180700,535055950,30950,30950,30950,30950,0
20241211,180600,535055950,30950,30950,30950,30950,0
20241211,180500,535055950,30950,30950,30950,30950,0
20241211,180400,535055950,30950,30950,30950,30950,0
20241211,180300,535055950,30950,30950,30950,30950,125
20241211,180200,535055950,30950,30950,30950,30950,0
20241211,180100,535055950,30950,30950,30950,30950,0
20241211,180000,535055950,30950,30950,30950,30950,0
20241211,175900,535055950,30950,30950,30950,30950,0
20241211,175800,535055950,30950,30950,30950,30950,0
20241211,175700,535055950,30950,30950,30950,30950,0
20241211,175600,535055950,30950,30950,30950,30950,0
20241211,175500,535055950,30950,30950,30950,30950,0
20241211,175400,535055950,30950,30950,30950,30950,0
20241211,175300,535055950,30950,30950,30950,30950,0
20241211,175200,535055950,30950,30950,30950,30950,0
20241211,175100,535055950,30950,30950,30950,30950,0
20241211,175000,535055950,30950,30950,30950,30950,0
20241211,174900,535055950,30950,30950,30950,30950,0
20241211,174800,535055950,30950,30950,30950,30950,0
20241211,174700,535055950,30950,30950,30950,30950,0
20241211,174600,535055950,30950,30950,30950,30950,0
20241211,174500,535055950,30950,30950,30950,30950,0
20241211,174400,535055950,30950,30950,30950,30950,0
20241211,174300,535055950,30950,30950,30950,30950,0
20241211,174200,535055950,30950,30950,30950,30950,0
20241211,174100,535055950,30950,30950,30950,30950,0
20241211,174000,535055950,30950,30950,30950,30950,0
20241211,173900,535055950,30950,30950,30950,30950,0
20241211,173800,535055950,30950,30950,30950,30950,0
20241211,173700,535055950,30950,30950,30950,30950,0
20241211,173600,535055950,30950,30950,30950,30950,0
20241211,173500,535055950,30950,30950,30950,30950,0
20241211,173400,535055950,30950,30950,30950,30950,0
20241211,173300,535055950,30950,30950,30950,30950,125
20241211,173200,535055950,30950,30950,30950,30950,0
20241211,173100,535055950,30950,30950,30950,30950,0
20241211,173000,535055950,30950,30950,30950,30950,0
20241211,172900,535055950,30950,30950,30950,30950,0
20241211,172800,535055950,30950,30950,30950,30950,0
20241211,172700,535055950,30950,30950,30950,30950,0
20241211,172600,535055950,30950,30950,30950,30950,0
20241211,172500,535055950,30950,30950,30950,30950,0
20241211,172400,535055950,30950,30950,30950,30950,0
20241211,172300,535055950,30950,30950,30950,30950,0
20241211,172200,535055950,30950,30950,30950,30950,0
20241211,172100,535055950,30950,30950,30950,30950,0
20241211,172000,535055950,30950,30950,30950,30950,0
20241211,171900,535055950,30950,30950,30950,30950,0
20241211,171800,535055950,30950,30950,30950,30950,0
20241211,171700,535055950,30950,30950,30950,30950,0
20241211,171600,535055950,30950,30950,30950,30950,0
20241211,171500,535055950,30950,30950,30950,30950,0
20241211,171400,535055950,30950,30950,30950,30950,0
20241211,171300,535055950,30950,30950,30950,30950,0
20241211,171200,535055950,30950,30950,30950,30950,0
20241211,171100,535055950,30950,30950,30950,30950,0
20241211,171000,535055950,30950,30950,30950,30950,0
20241211,170900,535055950,30950,30950,30950,30950,0
20241211,170800,535055950,30950,30950,30950,30950,0
20241211,170700,535055950,30950,30950,30950,30950,0
20241211,170600,535055950,30950,30950,30950,30950,0
20241211,170500,535055950,30950,30950,30950,30950,0
20241211,170400,535055950,30950,30950,30950,30950,0
20241211,170300,535055950,30950,30950,30950,30950,125
20241211,170200,535055950,30950,30950,30950,30950,0
20241211,170100,535055950,30950,30950,30950,30950,0
20241211,170000,535055950,30950,30950,30950,30950,0
20241211,165900,535055950,30950,30950,30950,30950,0
20241211,165800,535055950,30950,30950,30950,30950,0
20241211,165700,535055950,30950,30950,30950,30950,0
20241211,165600,535055950,30950,30950,30950,30950,0
20241211,165500,535055950,30950,30950,30950,30950,0
20241211,165400,535055950,30950,30950,30950,30950,0
20241211,165300,535055950,30950,30950,30950,30950,0
20241211,165200,535055950,30950,30950,30950,30950,0
20241211,165100,535055950,30950,30950,30950,30950,0
20241211,165000,535055950,30950,30950,30950,30950,0
20241211,164900,535055950,30950,30950,30950,30950,0
20241211,164800,535055950,30950,30950,30950,30950,0
20241211,164700,535055950,30950,30950,30950,30950,0
20241211,164600,535055950,30950,30950,30950,30950,0
20241211,164500,535055950,30950,30950,30950,30950,0
20241211,164400,535055950,30950,30950,30950,30950,0
20241211,164300,535055950,30950,30950,30950,30950,0
20241211,164200,535055950,30950,30950,30950,30950,0
20241211,164100,535055950,30950,30950,30950,30950,0
20241211,164000,535055950,30950,30950,30950,30950,0
20241211,163900,535055950,30950,30950,30950,30950,0
20241211,163800,535055950,30950,30950,30950,30950,0
20241211,163700,535055950,30950,30950,30950,30950,0
20241211,163600,535055950,30950,30950,30950,30950,0
20241211,163500,535055950,30950,30950,30950,30950,0
20241211,163400,535055950,30950,30950,30950,30950,0
20241211,163300,535055950,30950,30950,30950,30950,125
20241211,163200,535055950,30950,30950,30950,30950,0
20241211,163100,535055950,30950,30950,30950,30950,0
20241211,163000,535055950,30950,30950,30950,30950,0
20241211,162900,535055950,30950,30950,30950,30950,0
20241211,162800,535055950,30950,30950,30950,30950,0
20241211,162700,535055950,30950,30950,30950,30950,0
20241211,162600,535055950,30950,30950,30950,30950,0
20241211,162500,535055950,30950,30950,30950,30950,0
20241211,162400,535055950,30950,30950,30950,30950,0
20241211,162300,535055950,30950,30950,30950,30950,0
20241211,162200,535055950,30950,30950,30950,30950,0
20241211,162100,535055950,30950,30950,30950,30950,0
20241211,162000,535055950,30950,30950,30950,30950,0
20241211,161900,535055950,30950,30950,30950,30950,0
20241211,161800,535055950,30950,30950,30950,30950,0
20241211,161700,535055950,30950,30950,30950,30950,0
20241211,161600,535055950,30950,30950,30950,30950,0
20241211,161500,535055950,30950,30950,30950,30950,0
20241211,161400,535055950,30950,30950,30950,30950,0
20241211,161300,535055950,30950,30950,30950,30950,0
20241211,161200,535055950,30950,30950,30950,30950,0
20241211,161100,535055950,30950,30950,30950,30950,0
20241211,161000,535055950,30950,30950,30950,30950,0
20241211,160900,535055950,30950,30950,30950,30950,0
20241211,160800,535055950,30950,30950,30950,30950,0
20241211,160700,535055950,30950,30950,30950,30950,0
20241211,160600,535055950,30950,30950,30950,30950,0
20241211,160500,535055950,30950,30950,30950,30950,0
20241211,160400,535055950,30950,30950,30950,30950,0
20241211,160300,535055950,30950,30950,30950,30950,125
20241211,160200,535055950,30950,30950,30950,30950,0
20241211,160100,535055950,30950,30950,30950,30950,0
20241211,160000,535055950,30950,30950,30950,30950,0
20241211,155900,535055950,30950,30950,30950,30950,0
20241211,155800,535055950,30950,30950,30950,30950,0
20241211,155700,535055950,30950,30950,30950,30950,0
20241211,155600,535055950,30950,30950,30950,30950,0
20241211,155500,535055950,30950,30950,30950,30950,0
20241211,155400,535055950,30950,30950,30950,30950,0
20241211,155300,535055950,30950,30950,30950,30950,0
20241211,155200,535055950,30950,30950,30950,30950,0
20241211,155100,535055950,30950,30950,30950,30950,0
20241211,155000,535055950,30950,30950,30950,30950,0
20241211,154900,535055950,30950,30950,30950,30950,0
20241211,154800,535055950,30950,30950,30950,30950,0
20241211,154700,535055950,30950,30950,30950,30950,0
20241211,154600,535055950,30950,30950,30950,30950,0
20241211,154500,535055950,30950,30950,30950,30950,0
20241211,154400,535055950,30950,30950,30950,30950,0
20241211,154300,535055950,30950,30950,30950,30950,0
20241211,154200,535055950,30950,30950,30950,30950,0
20241211,154100,535055950,30950,30950,30950,30950,0
20241211,154000,535055950,30950,30950,30950,30950,0
20241211,153900,535055950,30950,30950,30950,30950,0
20241211,153800,535055950,30950,30950,30950,30950,0
20241211,153700,535055950,30950,30950,30950,30950,0
20241211,153600,535055950,30950,30950,30950,30950,0
20241211,153500,535055950,30950,30950,30950,30950,0
20241211,153400,535055950,30950,30950,30950,30950,0
20241211,153300,535055950,30950,30950,30950,30950,125
20241211,153200,535055950,30950,30950,30950,30950,0
20241211,153100,535055950,30950,30950,30950,30950,0
20241211,153000,535055950,30950,30950,30950,30950,125
20241211,152900,531187200,30950,30950,30950,30950,0
20241211,152800,531187200,30950,30950,30950,30950,0
20241211,152700,531187200,30950,30950,30950,30950,0
20241211,152600,531187200,30950,30950,30950,30950,0
20241211,152500,531187200,30950,30950,30950,30950,0
20241211,152400,531187200,30950,30950,30950,30950,0
20241211,152300,531187200,30950,30950,30950,30950,0
20241211,152200,531187200,30950,30950,30950,30950,0
20241211,152100,531187200,30950,30950,30950,30950,0
20241211,152000,531187200,30950,30950,30950,30950,0
20241211,151900,531187200,30950,30950,30950,30950,22
20241211,151800,530506300,31000,31000,31000,31000,23
20241211,151700,529793300,31200,31150,31200,31150,126
20241211,151600,525863000,31150,31150,31150,31150,1
20241211,151500,525831850,31000,31000,31000,31000,299
20241211,151400,516562850,31000,31000,31000,31000,9
20241211,151300,516283850,31050,31050,31050,31050,57
20241211,151200,514514000,31050,31050,31050,31050,0
20241211,151100,514514000,31050,31050,31050,31050,106
20241211,151000,511222700,31100,31150,31150,31100,122
20241211,150900,507428450,31050,31050,31050,31050,1
20241211,150800,507397400,31100,31100,31100,31100,0
20241211,150700,507397400,31100,31200,31200,31100,28
20241211,150600,506526450,31100,31150,31150,31100,109
20241211,150500,503131650,31100,31100,31100,31100,35
20241211,150400,502043150,31100,31100,31100,31100,0
20241211,150300,502043150,31100,31100,31100,31100,14
20241211,150200,501607750,31050,31050,31050,31050,6
20241211,150100,501421450,31100,31100,31100,31100,18
20241211,150000,500861650,31150,31150,31150,31150,53
20241211,145900,499210700,31150,31150,31150,31100,87
20241211,145800,496501200,31100,31100,31100,31100,1
20241211,145700,496470100,31100,31100,31100,31100,1
20241211,145600,496439000,31150,31150,31150,31150,180
20241211,145500,490832000,31150,31100,31150,31100,14
20241211,145400,490396550,31100,31100,31100,31100,0
20241211,145300,490396550,31100,31100,31100,31100,0
20241211,145200,490396550,31100,31100,31150,31100,121
20241211,145100,486629250,31150,31150,31150,31150,1
20241211,145000,486598100,31150,31150,31150,31150,0
20241211,144900,486598100,31150,31150,31150,31150,76
20241211,144800,484230700,31100,31150,31150,31100,14
20241211,144700,483795250,31150,31150,31150,31150,0
20241211,144600,483795250,31150,31150,31150,31150,0
20241211,144500,483795250,31150,31150,31150,31150,109
20241211,144400,480399900,31100,31100,31100,31100,37
20241211,144300,479249200,31100,31100,31100,31100,3
20241211,144200,479155900,31150,31150,31150,31150,73
20241211,144100,476881950,31200,31200,31200,31200,1
20241211,144000,476850750,31100,31150,31150,31100,12
20241211,143900,476477500,31100,31100,31100,31100,0
20241211,143800,476477500,31100,31150,31150,31100,74
20241211,143700,474172900,31100,31150,31150,31100,13
20241211,143600,473768550,31150,31150,31150,31150,0
20241211,143500,473768550,31150,31150,31150,31150,87
20241211,143400,471058500,31150,31150,31150,31150,0
20241211,143300,471058500,31150,31100,31150,31100,11
20241211,143200,470716350,31200,31200,31200,31200,6
20241211,143100,470529150,31050,31050,31050,31050,0
20241211,143000,470529150,31050,31050,31050,31050,0
20241211,142900,470529150,31050,31050,31050,31050,9
20241211,142800,470249700,31050,31050,31050,31050,293
20241211,142700,461152050,31000,31000,31000,31000,0
20241211,142600,461152050,31000,31000,31000,31000,12
20241211,142500,460780050,31050,31050,31050,31050,1
20241211,142400,460749000,31000,31000,31000,31000,3
20241211,142300,460656000,31050,31000,31050,30950,354
20241211,142200,449692300,31050,31050,31050,31050,53
20241211,142100,448046650,31100,31100,31100,31100,67
20241211,142000,445962950,31100,31100,31100,31100,0
20241211,141900,445962950,31100,31100,31100,31100,60
20241211,141800,444096950,31100,31150,31150,31100,10
20241211,141700,443785900,31150,31150,31150,31150,65
20241211,141600,441761150,31100,31100,31100,31100,0
20241211,141500,441761150,31100,31100,31100,31100,13
20241211,141400,441356850,31150,31150,31150,31150,54
20241211,141300,439674750,31150,31150,31150,31150,0
20241211,141200,439674750,31150,31150,31150,31150,1
20241211,141100,439643600,31100,31200,31200,31100,20
20241211,141000,439020600,31200,31150,31200,31150,57
20241211,140900,437245000,31200,31200,31200,31200,10
20241211,140800,436933000,31100,31100,31100,31100,0
20241211,140700,436933000,31100,31150,31150,31100,93
20241211,140600,434036500,31150,31150,31150,31150,14
20241211,140500,433600400,31150,31150,31150,31150,26
20241211,140400,432790500,31150,31150,31150,31150,0
20241211,140300,432790500,31150,31200,31200,31150,88
20241211,140200,430045400,31150,31150,31150,31150,0
20241211,140100,430045400,31150,31150,31150,31150,1
20241211,140000,430014250,31200,31150,31200,31150,13
20241211,135900,429609250,31200,31200,31200,31200,71
20241211,135800,427394050,31150,31150,31150,31150,0
20241211,135700,427394050,31150,31150,31150,31150,0
20241211,135600,427394050,31150,31200,31200,31150,85
20241211,135500,424742700,31200,31200,31200,31200,1
20241211,135400,424711500,31150,31150,31150,31150,2
20241211,135300,424649200,31200,31200,31200,31200,0
20241211,135200,424649200,31200,31200,31200,31150,87
20241211,135100,421935250,31150,31150,31150,31150,0
20241211,135000,421935250,31150,31150,31150,31150,0
20241211,134900,421935250,31150,31150,31150,31150,13
20241211,134800,421530300,31150,31150,31150,31150,0
20241211,134700,421530300,31150,31150,31150,31150,0
20241211,134600,421530300,31150,31150,31150,31150,0
20241211,134500,421530300,31150,31150,31150,31150,87
20241211,134400,418820250,31200,31200,31200,31200,1
20241211,134300,418789050,31150,31150,31150,31150,76
20241211,134200,416421650,31150,31150,31150,31150,0
20241211,134100,416421650,31150,31200,31200,31150,12
20241211,134000,416047800,31200,31200,31200,31200,0
20241211,133900,416047800,31200,31250,31250,31200,44
20241211,133800,414674300,31200,31150,31200,31150,85
20241211,133700,412022800,31200,31200,31200,31200,0
20241211,133600,412022800,31200,31200,31200,31200,0
20241211,133500,412022800,31200,31150,31200,31150,67
20241211,133400,409932450,31150,31150,31150,31150,21
20241211,133300,409278300,31200,31150,31200,31150,11
20241211,133200,408935600,31150,31150,31150,31150,2
20241211,133100,408873300,31200,31200,31200,31200,72
20241211,133000,406626900,31200,31200,31200,31200,1
20241211,132900,406595700,31200,31200,31200,31200,0
20241211,132800,406595700,31200,31200,31200,31200,77
20241211,132700,404193300,31200,31200,31200,31200,1
20241211,132600,404162100,31200,31200,31200,31200,5
20241211,132500,404006100,31200,31200,31200,31200,0
20241211,132400,404006100,31200,31200,31200,31200,64
20241211,132300,402009300,31200,31150,31200,31150,12
20241211,132200,401635400,31200,31200,31200,31200,0
20241211,132100,401635400,31200,31200,31200,31200,86
20241211,132000,398952200,31200,31200,31200,31200,0
20241211,131900,398952200,31200,31250,31250,31200,2
20241211,131800,398889750,31250,31250,31250,31250,0
20241211,131700,398889750,31250,31250,31250,31250,80
20241211,131600,396389750,31250,31250,31250,31250,0
20241211,131500,396389750,31250,31200,31250,31200,10
20241211,131400,396077700,31250,31250,31250,31250,50
20241211,131300,394515200,31150,31150,31150,31150,0
20241211,131200,394515200,31150,31150,31150,31150,10
20241211,131100,394203700,31250,31250,31250,31250,0
20241211,131000,394203700,31250,31250,31250,31250,90
20241211,130900,391391200,31200,31200,31200,31200,0
20241211,130800,391391200,31200,31250,31250,31200,10
20241211,130700,391079150,31250,31250,31250,31250,74
20241211,130600,388766650,31250,31250,31250,31250,0
20241211,130500,388766650,31250,31250,31250,31250,0
20241211,130400,388766650,31250,31200,31250,31200,17
20241211,130300,388236200,31200,31150,31200,31150,53
20241211,130200,386582900,31200,31200,31200,31200,0
20241211,130100,386582900,31200,31200,31200,31200,2
20241211,130000,386520500,31150,31200,31200,31150,86
20241211,125900,383837900,31150,31150,31150,31150,0
20241211,125800,383837900,31150,31150,31150,31150,30
20241211,125700,382903400,31150,31200,31200,31150,10
20241211,125600,382591850,31200,31200,31200,31200,77
20241211,125500,380189450,31200,31200,31200,31200,0
20241211,125400,380189450,31200,31200,31200,31200,0
20241211,125300,380189450,31200,31200,31200,31150,95
20241211,125200,377225950,31150,31150,31150,31150,15
20241211,125100,376758700,31150,31150,31150,31150,32
20241211,125000,375761900,31200,31200,31200,31200,2
20241211,124900,375699500,31150,31150,31150,31150,10
20241211,124800,375388000,31150,31150,31150,31150,0
20241211,124700,375388000,31150,31150,31150,31150,0
20241211,124600,375388000,31150,31200,31200,31150,95
20241211,124500,372424500,31100,31100,31100,31100,0
20241211,124400,372424500,31100,31100,31100,31100,1
20241211,124300,372393400,31150,31150,31150,31150,0
20241211,124200,372393400,31150,31100,31150,31100,247
20241211,124100,364699950,31150,31150,31150,31150,0
20241211,124000,364699950,31150,31150,31150,31150,0
20241211,123900,364699950,31150,31150,31150,31150,68
20241211,123800,362581750,31100,31100,31100,31100,14
20241211,123700,362146350,31150,31150,31150,31150,0
20241211,123600,362146350,31150,31150,31150,31150,0
20241211,123500,362146350,31150,31100,31150,31100,65
20241211,123400,360122150,31150,31150,31150,31150,1
20241211,123300,360091000,31150,31150,31150,31150,0
20241211,123200,360091000,31150,31150,31150,31150,57
20241211,123100,358315450,31150,31100,31150,31100,13
20241211,123000,357911100,31100,31100,31100,31100,0
20241211,122900,357911100,31100,31100,31100,31100,3
20241211,122800,357817800,31100,31150,31150,31100,5
20241211,122700,357662200,31100,31100,31100,31100,13
20241211,122600,357257900,31100,31150,31150,31100,99
20241211,122500,354174200,31150,31200,31200,31150,95
20241211,122400,351210500,31150,31150,31150,31150,3
20241211,122300,351117050,31150,31150,31200,31150,17
20241211,122200,350587450,31150,31200,31200,31150,7
20241211,122100,350369350,31200,31250,31250,31200,148
20241211,122000,345747300,31250,31250,31300,31250,56
20241211,121900,343997250,31200,31200,31200,31200,6
20241211,121800,343810050,31200,31250,31250,31200,4
20241211,121700,343685200,31200,31200,31200,31200,47
20241211,121600,342218800,31150,31150,31150,31100,15
20241211,121500,341752000,31150,31150,31150,31150,3
20241211,121400,341658550,31150,31150,31150,31100,86
20241211,121300,338980050,31100,31150,31150,31100,38
20241211,121200,337796500,31150,31150,31200,31150,18
20241211,121100,337235700,31150,31150,31150,31150,2
20241211,121000,337173400,31200,31200,31200,31150,81
20241211,120900,334646300,31150,31150,31200,31150,17
20241211,120800,334116700,31150,31150,31150,31150,2
20241211,120700,334054400,31150,31200,31200,31150,73
20241211,120600,331776900,31200,31200,31200,31150,6
20241211,120500,331589900,31150,31150,31150,31150,15
20241211,120400,331122650,31150,31150,31150,31150,2
20241211,120300,331060350,31150,31150,31150,31150,16
20241211,120200,330561950,31150,31100,31150,31100,37
20241211,120100,329409500,31100,31100,31150,31100,13
20241211,120000,329005150,31100,31150,31150,31100,56
20241211,115900,327260850,31100,31100,31100,31100,4
20241211,115800,327136450,31100,31100,31150,31100,12
20241211,115700,326763200,31100,31100,31100,31100,2
20241211,115600,326701000,31100,31100,31150,31100,62
20241211,115500,324769900,31100,31100,31100,31100,2
20241211,115400,324707700,31150,31100,31150,31100,12
20241211,115300,324334450,31100,31100,31100,31100,4
20241211,115200,324210050,31150,31050,31150,31050,74
20241211,115100,321905200,31000,31050,31050,31000,63
20241211,115000,319949100,31050,31100,31100,31000,17
20241211,114900,319421350,31050,31050,31050,31000,209
20241211,114800,312940650,31050,31050,31050,31050,2
20241211,114700,312878550,31050,31100,31100,31050,3
20241211,114600,312785350,31050,31050,31100,31050,84
20241211,114500,310173800,31100,31050,31100,31050,4
20241211,114400,310049550,31050,31100,31100,31050,19
20241211,114300,309458750,31050,31050,31100,31050,12
20241211,114200,309086100,31100,31100,31100,31100,49
20241211,114100,307562200,31100,31100,31100,31100,0
20241211,114000,307562200,31100,31100,31100,31100,112
20241211,113900,304079000,31100,31100,31150,31100,114
20241211,113800,300533550,31150,31150,31150,31150,0
20241211,113700,300533550,31150,31150,31150,31150,0
20241211,113600,300533550,31150,31150,31150,31150,1
20241211,113500,300502400,31100,31150,31150,31100,145
20241211,113400,295986150,31100,31100,31100,31100,1
20241211,113300,295955050,31150,31150,31150,31150,314
20241211,113200,286173950,31150,31100,31150,31100,160
20241211,113100,281190400,31200,31150,31200,31150,814
20241211,113000,255824450,31150,31150,31200,31150,276
20241211,112900,247221550,31150,31150,31150,31150,500
20241211,112800,231646550,31150,31150,31150,31150,214
20241211,112700,224980450,31200,31200,31200,31200,0
20241211,112600,224980450,31200,31200,31200,31200,2
20241211,112500,224918050,31150,31150,31150,31150,192
20241211,112400,218937250,31150,31100,31150,31100,13
20241211,112300,218532900,31150,31150,31150,31150,1
20241211,112200,218501750,31150,31150,31150,31150,0
20241211,112100,218501750,31150,31150,31150,31150,68
20241211,112000,216383550,31100,31100,31100,31100,10
20241211,111900,216072550,31150,31150,31150,31150,0
20241211,111800,216072550,31150,31100,31150,31100,77
20241211,111700,213677800,31100,31100,31100,31100,50
20241211,111600,212122800,31150,31150,31150,31150,0
20241211,111500,212122800,31150,31150,31150,31150,0
20241211,111400,212122800,31150,31100,31150,31100,83
20241211,111300,209537450,31150,31100,31150,31100,11
20241211,111200,209195300,31150,31150,31150,31150,0
20241211,111100,209195300,31150,31150,31150,31150,51
20241211,111000,207606650,31150,31150,31150,31150,1
20241211,110900,207575500,31100,31100,31100,31100,9
20241211,110800,207295600,31150,31150,31150,31150,18
20241211,110700,206734900,31150,31150,31150,31150,69
20241211,110600,204585550,31150,31150,31150,31150,21
20241211,110500,203931400,31150,31150,31150,31150,10
20241211,110400,203619900,31150,31150,31150,31150,42
20241211,110300,202311600,31150,31150,31150,31150,0
20241211,110200,202311600,31150,31100,31150,31100,204
20241211,110100,195957600,31150,31150,31150,31150,25
20241211,110000,195178850,31150,31150,31150,31150,100
20241211,105900,192063850,31200,31200,31200,31200,0
20241211,105800,192063850,31200,31250,31250,31100,148
20241211,105700,187443050,31250,31300,31300,31250,87
20241211,105600,184720300,31300,31300,31300,31300,1
20241211,105500,184689000,31350,31250,31350,31250,10
20241211,105400,184376400,31300,31300,31300,31300,200
20241211,105300,178116400,31250,31250,31250,31250,109
20241211,105200,174710150,31250,31250,31250,31250,41
20241211,105100,173428900,31250,31300,31300,31250,160
20241211,105000,168428400,31350,31350,31350,31350,152
20241211,104900,163663200,31250,31250,31250,31250,0
20241211,104800,163663200,31250,31250,31250,31250,0
20241211,104700,163663200,31250,31250,31250,31250,9
20241211,104600,163381950,31300,31300,31300,31300,207
20241211,104500,156902850,31300,31300,31300,31300,10
20241211,104400,156589850,31300,31250,31300,31250,181
20241211,104300,150933100,31250,31250,31250,31250,9
20241211,104200,150651850,31200,31200,31200,31200,0
20241211,104100,150651850,31200,31200,31200,31200,0
20241211,104000,150651850,31200,31200,31200,31200,10
20241211,103900,150339850,31200,31200,31200,31200,70
20241211,103800,148155850,31200,31200,31200,31200,0
20241211,103700,148155850,31200,31250,31250,31200,200
20241211,103600,141915800,31200,31200,31200,31200,59
20241211,103500,140075000,31150,31250,31250,31150,55
20241211,103400,138360850,31250,31250,31250,31250,10
20241211,103300,138048350,31250,31250,31250,31250,1
20241211,103200,138017100,31250,31300,31300,31250,68
20241211,103100,135888850,31200,31200,31200,31200,0
20241211,103000,135888850,31200,31200,31200,31200,0
20241211,102900,135888850,31200,31150,31200,31150,82
20241211,102800,133331000,31150,31150,31150,31150,0
20241211,102700,133331000,31150,31250,31250,31150,246
20241211,102600,125667400,31200,31200,31200,31200,0
20241211,102500,125667400,31200,31150,31200,31150,71
20241211,102400,123452750,31150,31150,31150,31150,0
20241211,102300,123452750,31150,31300,31400,31150,348
20241211,102200,112542500,31200,31200,31200,31200,50
20241211,102100,110982500,31150,31250,31250,31150,380
20241211,102000,99110400,31200,31200,31200,31200,200
20241211,101900,92870400,31250,31250,31250,31250,0
20241211,101800,92870400,31250,31250,31300,31250,86
20241211,101700,90179950,31150,31150,31150,31150,0
20241211,101600,90179950,31150,31150,31150,31150,0
20241211,101500,90179950,31150,31150,31150,31150,0
20241211,101400,90179950,31150,31250,31250,31150,41
20241211,101300,88899700,31250,31250,31250,31250,6
20241211,101200,88712200,31300,31300,31300,31300,3
20241211,101100,88618300,31300,31300,31300,31250,60
20241211,101000,86740550,31300,31300,31300,31250,15
20241211,100900,86271600,31250,31250,31250,31250,7
20241211,100800,86052850,31200,31200,31200,31200,0
20241211,100700,86052850,31200,31200,31200,31200,0
20241211,100600,86052850,31200,31200,31200,31200,10
20241211,100500,85740850,31300,31250,31300,31250,81
20241211,100400,83209050,31300,31250,31300,31250,231
20241211,100300,75983150,31200,31150,31200,31150,10
20241211,100200,75671600,31200,31200,31250,31200,60
20241211,100100,73799400,31250,31200,31250,31200,11
20241211,100000,73456150,31250,31200,31250,31100,26
20241211,095900,72644950,31250,31250,31300,31200,90
20241211,095800,69835600,31250,31250,31250,31250,24
20241211,095700,69085600,31250,31250,31250,31250,87
20241211,095600,66366850,31250,31250,31250,31250,6
20241211,095500,66179350,31200,31250,31250,31200,18
20241211,095400,65617650,31250,31250,31250,31250,3
20241211,095300,65523900,31250,31200,31250,31200,62
20241211,095200,63589200,31200,31100,31200,31100,18
20241211,095100,63028900,31150,31150,31150,31150,20
20241211,095000,62405900,31150,31100,31150,31100,43
20241211,094900,61066500,31150,31150,31150,31150,1
20241211,094800,61035350,31050,31050,31050,31050,11
20241211,094700,60693800,31150,31150,31150,31150,4
20241211,094600,60569200,31250,31250,31250,31100,88
20241211,094500,57830750,31050,31100,31250,31050,18
20241211,094400,57271250,31050,31050,31050,31050,61
20241211,094300,55377200,31100,31100,31100,31100,1
20241211,094200,55346100,31000,31050,31250,31000,18
20241211,094100,54785550,31050,31050,31050,31050,0
20241211,094000,54785550,31050,31100,31150,30950,219
20241211,093900,47976450,31000,31000,31000,31000,17
20241211,093800,47449450,30900,30900,30900,30900,0
20241211,093700,47449450,30900,31000,31100,30900,67
20241211,093600,45377750,30900,31000,31100,30900,222
20241211,093500,38490350,30950,30950,30950,30950,8
20241211,093400,38242750,31050,31000,31050,31000,57
20241211,093300,36475500,31050,31000,31050,31000,16
20241211,093200,35979150,31050,30900,31050,30900,7
20241211,093100,35762200,30900,31000,31000,30850,167
20241211,093000,30598500,31050,31000,31050,31000,36
20241211,092900,29482150,31000,31000,31000,31000,80
20241211,092800,27002150,31000,31000,31000,31000,5
20241211,092700,26847150,31000,31000,31000,31000,1
20241211,092600,26816150,31050,31050,31050,31050,0
20241211,092500,26816150,31050,31050,31050,31050,24
20241211,092400,26070950,31000,31000,31000,31000,8
20241211,092300,25822950,31050,31000,31050,31000,3
20241211,092200,25729900,31050,31000,31050,31000,4
20241211,092100,25605850,31050,31000,31050,31000,39
20241211,092000,24396250,31050,31000,31050,31000,4
20241211,091900,24272150,30950,31000,31000,30950,159
20241211,091800,19349750,30950,30950,30950,30950,1
20241211,091700,19318800,30950,30950,30950,30950,28
20241211,091600,18452200,31100,31000,31100,31000,8
20241211,091500,18203750,31100,30950,31100,30900,12
20241211,091400,17832250,30900,31100,31100,30900,11
20241211,091300,17490750,30950,30950,30950,30950,0
20241211,091200,17490750,30950,30900,30950,30900,89
20241211,091100,14738750,30950,30950,30950,30950,5
20241211,091000,14584000,30950,30850,31100,30450,259
20241211,090900,6566950,30850,30850,30850,30750,12
20241211,090800,6197150,30450,30900,30900,30450,14
20241211,090700,5765900,30700,30700,30700,30700,175
20241211,090600,393400,30400,30400,30400,30400,0
20241211,090500,393400,30400,30400,30400,30400,0
20241211,090400,393400,30400,30400,30400,30400,0
20241211,090300,393400,30400,30400,30400,30400,0
20241211,090200,393400,30400,30400,30400,30400,1
20241211,090100,363000,30250,30250,30250,30250,0
20241211,090000,363000,30250,30250,30250,30250,12