KissMeData/091120/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,200300,6669811300,25350,25350,25350,25350,1430
20241217,200200,6669811300,25350,25350,25350,25350,0
20241217,200100,6669811300,25350,25350,25350,25350,0
20241217,200000,6669811300,25350,25350,25350,25350,0
20241217,195900,6669811300,25350,25350,25350,25350,0
20241217,195800,6669811300,25350,25350,25350,25350,0
20241217,195700,6669811300,25350,25350,25350,25350,0
20241217,195600,6669811300,25350,25350,25350,25350,0
20241217,195500,6669811300,25350,25350,25350,25350,0
20241217,195400,6669811300,25350,25350,25350,25350,0
20241217,195300,6669811300,25350,25350,25350,25350,0
20241217,195200,6669811300,25350,25350,25350,25350,0
20241217,195100,6669811300,25350,25350,25350,25350,0
20241217,195000,6669811300,25350,25350,25350,25350,0
20241217,194900,6669811300,25350,25350,25350,25350,0
20241217,194800,6669811300,25350,25350,25350,25350,0
20241217,194700,6669811300,25350,25350,25350,25350,0
20241217,194600,6669811300,25350,25350,25350,25350,0
20241217,194500,6669811300,25350,25350,25350,25350,0
20241217,194400,6669811300,25350,25350,25350,25350,0
20241217,194300,6669811300,25350,25350,25350,25350,0
20241217,194200,6669811300,25350,25350,25350,25350,0
20241217,194100,6669811300,25350,25350,25350,25350,0
20241217,194000,6669811300,25350,25350,25350,25350,0
20241217,193900,6669811300,25350,25350,25350,25350,0
20241217,193800,6669811300,25350,25350,25350,25350,0
20241217,193700,6669811300,25350,25350,25350,25350,0
20241217,193600,6669811300,25350,25350,25350,25350,0
20241217,193500,6669811300,25350,25350,25350,25350,0
20241217,193400,6669811300,25350,25350,25350,25350,0
20241217,193300,6669811300,25350,25350,25350,25350,1430
20241217,193200,6669811300,25350,25350,25350,25350,0
20241217,193100,6669811300,25350,25350,25350,25350,0
20241217,193000,6669811300,25350,25350,25350,25350,0
20241217,192900,6669811300,25350,25350,25350,25350,0
20241217,192800,6669811300,25350,25350,25350,25350,0
20241217,192700,6669811300,25350,25350,25350,25350,0
20241217,192600,6669811300,25350,25350,25350,25350,0
20241217,192500,6669811300,25350,25350,25350,25350,0
20241217,192400,6669811300,25350,25350,25350,25350,0
20241217,192300,6669811300,25350,25350,25350,25350,0
20241217,192200,6669811300,25350,25350,25350,25350,0
20241217,192100,6669811300,25350,25350,25350,25350,0
20241217,192000,6669811300,25350,25350,25350,25350,0
20241217,191900,6669811300,25350,25350,25350,25350,0
20241217,191800,6669811300,25350,25350,25350,25350,0
20241217,191700,6669811300,25350,25350,25350,25350,0
20241217,191600,6669811300,25350,25350,25350,25350,0
20241217,191500,6669811300,25350,25350,25350,25350,0
20241217,191400,6669811300,25350,25350,25350,25350,0
20241217,191300,6669811300,25350,25350,25350,25350,0
20241217,191200,6669811300,25350,25350,25350,25350,0
20241217,191100,6669811300,25350,25350,25350,25350,0
20241217,191000,6669811300,25350,25350,25350,25350,0
20241217,190900,6669811300,25350,25350,25350,25350,0
20241217,190800,6669811300,25350,25350,25350,25350,0
20241217,190700,6669811300,25350,25350,25350,25350,0
20241217,190600,6669811300,25350,25350,25350,25350,0
20241217,190500,6669811300,25350,25350,25350,25350,0
20241217,190400,6669811300,25350,25350,25350,25350,0
20241217,190300,6669811300,25350,25350,25350,25350,1430
20241217,190200,6669811300,25350,25350,25350,25350,0
20241217,190100,6669811300,25350,25350,25350,25350,0
20241217,190000,6669811300,25350,25350,25350,25350,0
20241217,185900,6669811300,25350,25350,25350,25350,0
20241217,185800,6669811300,25350,25350,25350,25350,0
20241217,185700,6669811300,25350,25350,25350,25350,0
20241217,185600,6669811300,25350,25350,25350,25350,0
20241217,185500,6669811300,25350,25350,25350,25350,0
20241217,185400,6669811300,25350,25350,25350,25350,0
20241217,185300,6669811300,25350,25350,25350,25350,0
20241217,185200,6669811300,25350,25350,25350,25350,0
20241217,185100,6669811300,25350,25350,25350,25350,0
20241217,185000,6669811300,25350,25350,25350,25350,0
20241217,184900,6669811300,25350,25350,25350,25350,0
20241217,184800,6669811300,25350,25350,25350,25350,0
20241217,184700,6669811300,25350,25350,25350,25350,0
20241217,184600,6669811300,25350,25350,25350,25350,0
20241217,184500,6669811300,25350,25350,25350,25350,0
20241217,184400,6669811300,25350,25350,25350,25350,0
20241217,184300,6669811300,25350,25350,25350,25350,0
20241217,184200,6669811300,25350,25350,25350,25350,0
20241217,184100,6669811300,25350,25350,25350,25350,0
20241217,184000,6669811300,25350,25350,25350,25350,0
20241217,183900,6669811300,25350,25350,25350,25350,0
20241217,183800,6669811300,25350,25350,25350,25350,0
20241217,183700,6669811300,25350,25350,25350,25350,0
20241217,183600,6669811300,25350,25350,25350,25350,0
20241217,183500,6669811300,25350,25350,25350,25350,0
20241217,183400,6669811300,25350,25350,25350,25350,0
20241217,183300,6669811300,25350,25350,25350,25350,1430
20241217,183200,6669811300,25350,25350,25350,25350,0
20241217,183100,6669811300,25350,25350,25350,25350,0
20241217,183000,6669811300,25350,25350,25350,25350,0
20241217,182900,6669811300,25350,25350,25350,25350,0
20241217,182800,6669811300,25350,25350,25350,25350,0
20241217,182700,6669811300,25350,25350,25350,25350,0
20241217,182600,6669811300,25350,25350,25350,25350,0
20241217,182500,6669811300,25350,25350,25350,25350,0
20241217,182400,6669811300,25350,25350,25350,25350,0
20241217,182300,6669811300,25350,25350,25350,25350,0
20241217,182200,6669811300,25350,25350,25350,25350,0
20241217,182100,6669811300,25350,25350,25350,25350,0
20241217,182000,6669811300,25350,25350,25350,25350,0
20241217,181900,6669811300,25350,25350,25350,25350,0
20241217,181800,6669811300,25350,25350,25350,25350,0
20241217,181700,6669811300,25350,25350,25350,25350,0
20241217,181600,6669811300,25350,25350,25350,25350,0
20241217,181500,6669811300,25350,25350,25350,25350,0
20241217,181400,6669811300,25350,25350,25350,25350,0
20241217,181300,6669811300,25350,25350,25350,25350,0
20241217,181200,6669811300,25350,25350,25350,25350,0
20241217,181100,6669811300,25350,25350,25350,25350,0
20241217,181000,6669811300,25350,25350,25350,25350,0
20241217,180900,6669811300,25350,25350,25350,25350,0
20241217,180800,6669811300,25350,25350,25350,25350,0
20241217,180700,6669811300,25350,25350,25350,25350,0
20241217,180600,6669811300,25350,25350,25350,25350,0
20241217,180500,6669811300,25350,25350,25350,25350,0
20241217,180400,6669811300,25350,25350,25350,25350,0
20241217,180300,6669811300,25350,25350,25350,25350,1430
20241217,180200,6669811300,25350,25350,25350,25350,0
20241217,180100,6669811300,25350,25350,25350,25350,0
20241217,180000,6669811300,25350,25350,25350,25350,0
20241217,175900,6669811300,25350,25350,25350,25350,0
20241217,175800,6669811300,25350,25350,25350,25350,0
20241217,175700,6669811300,25350,25350,25350,25350,0
20241217,175600,6669811300,25350,25350,25350,25350,0
20241217,175500,6669811300,25350,25350,25350,25350,0
20241217,175400,6669811300,25350,25350,25350,25350,0
20241217,175300,6669811300,25350,25350,25350,25350,0
20241217,175200,6669811300,25350,25350,25350,25350,0
20241217,175100,6669811300,25350,25350,25350,25350,0
20241217,175000,6669811300,25350,25350,25350,25350,0
20241217,174900,6669811300,25350,25350,25350,25350,0
20241217,174800,6669811300,25350,25350,25350,25350,0
20241217,174700,6669811300,25350,25350,25350,25350,0
20241217,174600,6669811300,25350,25350,25350,25350,0
20241217,174500,6669811300,25350,25350,25350,25350,0
20241217,174400,6669811300,25350,25350,25350,25350,0
20241217,174300,6669811300,25350,25350,25350,25350,0
20241217,174200,6669811300,25350,25350,25350,25350,0
20241217,174100,6669811300,25350,25350,25350,25350,0
20241217,174000,6669811300,25350,25350,25350,25350,0
20241217,173900,6669811300,25350,25350,25350,25350,0
20241217,173800,6669811300,25350,25350,25350,25350,0
20241217,173700,6669811300,25350,25350,25350,25350,0
20241217,173600,6669811300,25350,25350,25350,25350,0
20241217,173500,6669811300,25350,25350,25350,25350,0
20241217,173400,6669811300,25350,25350,25350,25350,0
20241217,173300,6669811300,25350,25350,25350,25350,1430
20241217,173200,6669811300,25350,25350,25350,25350,0
20241217,173100,6669811300,25350,25350,25350,25350,0
20241217,173000,6669811300,25350,25350,25350,25350,0
20241217,172900,6669811300,25350,25350,25350,25350,0
20241217,172800,6669811300,25350,25350,25350,25350,0
20241217,172700,6669811300,25350,25350,25350,25350,0
20241217,172600,6669811300,25350,25350,25350,25350,0
20241217,172500,6669811300,25350,25350,25350,25350,0
20241217,172400,6669811300,25350,25350,25350,25350,0
20241217,172300,6669811300,25350,25350,25350,25350,0
20241217,172200,6669811300,25350,25350,25350,25350,0
20241217,172100,6669811300,25350,25350,25350,25350,0
20241217,172000,6669811300,25350,25350,25350,25350,0
20241217,171900,6669811300,25350,25350,25350,25350,0
20241217,171800,6669811300,25350,25350,25350,25350,0
20241217,171700,6669811300,25350,25350,25350,25350,0
20241217,171600,6669811300,25350,25350,25350,25350,0
20241217,171500,6669811300,25350,25350,25350,25350,0
20241217,171400,6669811300,25350,25350,25350,25350,0
20241217,171300,6669811300,25350,25350,25350,25350,0
20241217,171200,6669811300,25350,25350,25350,25350,0
20241217,171100,6669811300,25350,25350,25350,25350,0
20241217,171000,6669811300,25350,25350,25350,25350,0
20241217,170900,6669811300,25350,25350,25350,25350,0
20241217,170800,6669811300,25350,25350,25350,25350,0
20241217,170700,6669811300,25350,25350,25350,25350,0
20241217,170600,6669811300,25350,25350,25350,25350,0
20241217,170500,6669811300,25350,25350,25350,25350,0
20241217,170400,6669811300,25350,25350,25350,25350,0
20241217,170300,6669811300,25350,25350,25350,25350,1430
20241217,170200,6669811300,25350,25350,25350,25350,0
20241217,170100,6669811300,25350,25350,25350,25350,0
20241217,170000,6669811300,25350,25350,25350,25350,0
20241217,165900,6669811300,25350,25350,25350,25350,0
20241217,165800,6669811300,25350,25350,25350,25350,0
20241217,165700,6669811300,25350,25350,25350,25350,0
20241217,165600,6669811300,25350,25350,25350,25350,0
20241217,165500,6669811300,25350,25350,25350,25350,0
20241217,165400,6669811300,25350,25350,25350,25350,0
20241217,165300,6669811300,25350,25350,25350,25350,0
20241217,165200,6669811300,25350,25350,25350,25350,0
20241217,165100,6669811300,25350,25350,25350,25350,0
20241217,165000,6669811300,25350,25350,25350,25350,0
20241217,164900,6669811300,25350,25350,25350,25350,0
20241217,164800,6669811300,25350,25350,25350,25350,0
20241217,164700,6669811300,25350,25350,25350,25350,0
20241217,164600,6669811300,25350,25350,25350,25350,0
20241217,164500,6669811300,25350,25350,25350,25350,0
20241217,164400,6669811300,25350,25350,25350,25350,0
20241217,164300,6669811300,25350,25350,25350,25350,0
20241217,164200,6669811300,25350,25350,25350,25350,0
20241217,164100,6669811300,25350,25350,25350,25350,0
20241217,164000,6669811300,25350,25350,25350,25350,0
20241217,163900,6669811300,25350,25350,25350,25350,0
20241217,163800,6669811300,25350,25350,25350,25350,0
20241217,163700,6669811300,25350,25350,25350,25350,0
20241217,163600,6669811300,25350,25350,25350,25350,0
20241217,163500,6669811300,25350,25350,25350,25350,0
20241217,163400,6669811300,25350,25350,25350,25350,0
20241217,163300,6669811300,25350,25350,25350,25350,1430
20241217,163200,6669811300,25350,25350,25350,25350,0
20241217,163100,6669811300,25350,25350,25350,25350,0
20241217,163000,6669811300,25350,25350,25350,25350,0
20241217,162900,6669811300,25350,25350,25350,25350,0
20241217,162800,6669811300,25350,25350,25350,25350,0
20241217,162700,6669811300,25350,25350,25350,25350,0
20241217,162600,6669811300,25350,25350,25350,25350,0
20241217,162500,6669811300,25350,25350,25350,25350,0
20241217,162400,6669811300,25350,25350,25350,25350,0
20241217,162300,6669811300,25350,25350,25350,25350,0
20241217,162200,6669811300,25350,25350,25350,25350,0
20241217,162100,6669811300,25350,25350,25350,25350,0
20241217,162000,6669811300,25350,25350,25350,25350,0
20241217,161900,6669811300,25350,25350,25350,25350,0
20241217,161800,6669811300,25350,25350,25350,25350,0
20241217,161700,6669811300,25350,25350,25350,25350,0
20241217,161600,6669811300,25350,25350,25350,25350,0
20241217,161500,6669811300,25350,25350,25350,25350,0
20241217,161400,6669811300,25350,25350,25350,25350,0
20241217,161300,6669811300,25350,25350,25350,25350,0
20241217,161200,6669811300,25350,25350,25350,25350,0
20241217,161100,6669811300,25350,25350,25350,25350,0
20241217,161000,6669811300,25350,25350,25350,25350,0
20241217,160900,6669811300,25350,25350,25350,25350,0
20241217,160800,6669811300,25350,25350,25350,25350,0
20241217,160700,6669811300,25350,25350,25350,25350,0
20241217,160600,6669811300,25350,25350,25350,25350,0
20241217,160500,6669811300,25350,25350,25350,25350,0
20241217,160400,6669811300,25350,25350,25350,25350,0
20241217,160300,6669811300,25350,25350,25350,25350,1430
20241217,160200,6669811300,25350,25350,25350,25350,0
20241217,160100,6669811300,25350,25350,25350,25350,0
20241217,160000,6669811300,25350,25350,25350,25350,0
20241217,155900,6669811300,25350,25350,25350,25350,0
20241217,155800,6669811300,25350,25350,25350,25350,0
20241217,155700,6669811300,25350,25350,25350,25350,0
20241217,155600,6669811300,25350,25350,25350,25350,0
20241217,155500,6669811300,25350,25350,25350,25350,0
20241217,155400,6669811300,25350,25350,25350,25350,0
20241217,155300,6669811300,25350,25350,25350,25350,0
20241217,155200,6669811300,25350,25350,25350,25350,0
20241217,155100,6669811300,25350,25350,25350,25350,0
20241217,155000,6669811300,25350,25350,25350,25350,0
20241217,154900,6669811300,25350,25350,25350,25350,0
20241217,154800,6669811300,25350,25350,25350,25350,0
20241217,154700,6669811300,25350,25350,25350,25350,0
20241217,154600,6669811300,25350,25350,25350,25350,0
20241217,154500,6669811300,25350,25350,25350,25350,0
20241217,154400,6669811300,25350,25350,25350,25350,0
20241217,154300,6669811300,25350,25350,25350,25350,0
20241217,154200,6669811300,25350,25350,25350,25350,0
20241217,154100,6669811300,25350,25350,25350,25350,0
20241217,154000,6669811300,25350,25350,25350,25350,0
20241217,153900,6669811300,25350,25350,25350,25350,0
20241217,153800,6669811300,25350,25350,25350,25350,0
20241217,153700,6669811300,25350,25350,25350,25350,0
20241217,153600,6669811300,25350,25350,25350,25350,0
20241217,153500,6669811300,25350,25350,25350,25350,0
20241217,153400,6669811300,25350,25350,25350,25350,0
20241217,153300,6669811300,25350,25350,25350,25350,1430
20241217,153200,6669811300,25350,25350,25350,25350,0
20241217,153100,6669811300,25350,25350,25350,25350,0
20241217,153000,6669811300,25350,25350,25350,25350,1430
20241217,152900,6633560800,25400,25400,25400,25400,0
20241217,152800,6633560800,25400,25400,25400,25400,0
20241217,152700,6633560800,25400,25400,25400,25400,0
20241217,152600,6633560800,25400,25400,25400,25400,0
20241217,152500,6633560800,25400,25400,25400,25400,0
20241217,152400,6633560800,25400,25400,25400,25400,0
20241217,152300,6633560800,25400,25400,25400,25400,0
20241217,152200,6633560800,25400,25400,25400,25400,0
20241217,152100,6633560800,25400,25400,25400,25400,0
20241217,152000,6633560800,25400,25400,25400,25400,0
20241217,151900,6633560800,25400,25350,25450,25350,183
20241217,151800,6628912100,25400,25400,25450,25400,501
20241217,151700,6616186650,25450,25400,25450,25400,27
20241217,151600,6615500800,25400,25400,25400,25400,13
20241217,151500,6615170600,25450,25450,25450,25450,82
20241217,151400,6613083700,25450,25400,25450,25400,31
20241217,151300,6612296250,25400,25350,25400,25350,326
20241217,151200,6604016300,25400,25350,25400,25350,19
20241217,151100,6603534150,25400,25400,25400,25350,88
20241217,151000,6601299000,25350,25350,25400,25350,11
20241217,150900,6601020100,25350,25350,25350,25350,164
20241217,150800,6596862700,25350,25350,25350,25350,50
20241217,150700,6595595200,25400,25350,25400,25350,142
20241217,150600,6591994550,25350,25400,25400,25350,1236
20241217,150500,6560660950,25400,25400,25400,25400,119
20241217,150400,6557638350,25400,25450,25450,25400,105
20241217,150300,6554971100,25400,25400,25400,25400,400
20241217,150200,6544811100,25400,25400,25450,25350,329
20241217,150100,6536469200,25400,25400,25400,25400,22
20241217,150000,6535910400,25450,25350,25450,25350,219
20241217,145900,6530338100,25400,25400,25400,25350,225
20241217,145800,6524630550,25350,25250,25350,25250,763
20241217,145700,6505305600,25250,25350,25350,25250,421
20241217,145600,6494659500,25400,25400,25400,25350,173
20241217,145500,6490265700,25350,25350,25400,25300,413
20241217,145400,6479794950,25350,25400,25400,25350,724
20241217,145300,6461405750,25450,25400,25450,25400,179
20241217,145200,6456854900,25400,25400,25400,25400,85
20241217,145100,6454695900,25400,25500,25500,25400,31
20241217,145000,6453906950,25450,25450,25500,25450,880
20241217,144900,6431488000,25400,25400,25400,25400,0
20241217,144800,6431488000,25400,25400,25400,25400,83
20241217,144700,6429379800,25400,25350,25450,25350,85
20241217,144600,6427224150,25350,25350,25400,25350,539
20241217,144500,6413534150,25400,25400,25400,25350,127
20241217,144400,6410308800,25350,25350,25350,25350,86
20241217,144300,6408128700,25350,25400,25400,25350,174
20241217,144200,6403710800,25400,25400,25400,25400,54
20241217,144100,6402339200,25400,25350,25400,25300,1888
20241217,144000,6354477900,25300,25400,25400,25250,540
20241217,143900,6340803950,25400,25350,25400,25350,567
20241217,143800,6326419100,25350,25350,25400,25350,127
20241217,143700,6323199600,25400,25450,25450,25250,4805
20241217,143600,6201324650,25450,25500,25500,25450,1376
20241217,143500,6166247600,25500,25500,25500,25500,19
20241217,143400,6165763100,25500,25550,25550,25500,25
20241217,143300,6165125050,25500,25550,25550,25500,48
20241217,143200,6163899150,25500,25650,25650,25500,691
20241217,143100,6146241850,25600,25650,25650,25600,545
20241217,143000,6132280750,25600,25600,25650,25600,130
20241217,142900,6128947750,25600,25600,25650,25550,287
20241217,142800,6121600900,25550,25550,25550,25550,68
20241217,142700,6119863500,25550,25550,25550,25550,25
20241217,142600,6119224750,25550,25550,25600,25550,30
20241217,142500,6118457600,25600,25550,25600,25550,190
20241217,142400,6113602500,25550,25550,25550,25550,83
20241217,142300,6111481850,25600,25550,25600,25550,20
20241217,142200,6110970300,25550,25600,25600,25550,131
20241217,142100,6107622250,25600,25600,25600,25600,101
20241217,142000,6105036650,25600,25600,25600,25600,657
20241217,141900,6088217450,25600,25600,25650,25600,160
20241217,141800,6084117150,25650,25600,25650,25600,25
20241217,141700,6083476150,25600,25600,25600,25600,161
20241217,141600,6079354550,25600,25650,25700,25600,86
20241217,141500,6077151500,25650,25650,25650,25650,23
20241217,141400,6076561550,25650,25600,25650,25600,265
20241217,141300,6069765950,25600,25650,25650,25600,1116
20241217,141200,6041144750,25650,25700,25700,25650,73
20241217,141100,6039269150,25650,25750,25750,25650,1533
20241217,141000,5999836100,25750,25750,25750,25750,22
20241217,140900,5999269600,25800,25750,25800,25750,68
20241217,140800,5997516000,25850,25800,25850,25750,873
20241217,140700,5975009200,25800,25800,25800,25800,692
20241217,140600,5957155600,25800,25850,25850,25800,317
20241217,140500,5948976500,25850,25850,25850,25850,494
20241217,140400,5936206600,25850,25900,25900,25850,47
20241217,140300,5934989700,25900,25900,25900,25900,84
20241217,140200,5932814100,25900,25900,25900,25900,9
20241217,140100,5932581000,25900,25900,25900,25900,9
20241217,140000,5932347900,25900,25950,25950,25850,385
20241217,135900,5922376800,25950,25950,25950,25950,112
20241217,135800,5919470400,26000,26050,26050,26000,538
20241217,135700,5905472800,26050,26100,26100,26050,10
20241217,135600,5905212250,26050,26100,26100,26050,193
20241217,135500,5900175400,26100,26050,26100,26050,474
20241217,135400,5887806700,26050,26050,26050,26000,342
20241217,135300,5878898100,26000,26000,26000,26000,11
20241217,135200,5878612100,26000,26050,26050,26000,109
20241217,135100,5875773100,26050,26100,26100,26050,272
20241217,135000,5868687050,26100,26050,26100,26050,1605
20241217,134900,5826874900,26000,26000,26000,26000,328
20241217,134800,5818346900,26000,25850,26000,25850,482
20241217,134700,5805854600,25900,25800,25900,25800,41
20241217,134600,5804796550,25900,25900,25900,25900,601
20241217,134500,5789230650,25800,25900,25900,25800,1189
20241217,134400,5758500100,25900,25950,25950,25900,704
20241217,134300,5740257250,25950,26000,26000,25950,366
20241217,134200,5730757350,26000,26000,26000,26000,64
20241217,134100,5729093350,26000,25950,26000,25950,11
20241217,134000,5728807450,26000,26000,26000,25950,389
20241217,133900,5718693500,26050,26050,26050,26050,188
20241217,133800,5713796100,26050,26050,26050,26050,81
20241217,133700,5711686050,26000,26050,26050,26000,456
20241217,133600,5699820950,26050,26050,26050,26050,60
20241217,133500,5698257950,26000,26050,26050,26000,62
20241217,133400,5696642900,26050,26050,26100,26050,34
20241217,133300,5695757150,26050,26050,26050,26050,85
20241217,133200,5693542900,26050,26100,26100,26050,29
20241217,133100,5692786050,26100,26100,26100,26100,240
20241217,133000,5686522050,26100,26150,26150,26100,19
20241217,132900,5686025350,26150,26150,26150,26150,69
20241217,132800,5684221000,26150,26150,26150,26150,110
20241217,132700,5681344500,26150,26200,26250,26150,135
20241217,132600,5677806100,26200,26150,26200,26150,1401
20241217,132500,5641105600,26150,26150,26200,26150,84
20241217,132400,5638908550,26150,26150,26150,26150,15
20241217,132300,5638516300,26200,26200,26200,26200,286
20241217,132200,5631023100,26150,26200,26200,26150,49
20241217,132100,5629740050,26250,26100,26250,26050,705
20241217,132000,5611309450,26050,25950,26100,25950,742
20241217,131900,5591961100,26000,26000,26000,26000,803
20241217,131800,5571083100,26050,26100,26100,26000,364
20241217,131700,5561611200,26050,26100,26100,26050,502
20241217,131600,5548534050,26100,26100,26150,26100,1020
20241217,131500,5521907050,26100,26150,26150,26100,501
20241217,131400,5508822700,26200,26150,26200,26100,1108
20241217,131300,5479832600,26100,26100,26100,26050,776
20241217,131200,5459589100,26050,26100,26100,26050,572
20241217,131100,5444688000,26050,25900,26050,25900,1099
20241217,131000,5416192650,25950,25950,25950,25950,48
20241217,130900,5414947050,25950,25900,26000,25900,816
20241217,130800,5393744250,25900,25750,25950,25750,1440
20241217,130700,5356551150,25700,25700,25700,25700,0
20241217,130600,5356551150,25700,25700,25700,25700,5
20241217,130500,5356422650,25700,25650,25700,25650,272
20241217,130400,5349435850,25650,25650,25650,25650,136
20241217,130300,5345947450,25650,25650,25650,25650,179
20241217,130200,5341356100,25650,25650,25650,25650,327
20241217,130100,5332968550,25650,25700,25700,25650,4
20241217,130000,5332865800,25700,25700,25700,25700,37
20241217,125900,5331914900,25700,25650,25700,25650,769
20241217,125800,5312160350,25700,25650,25700,25650,285
20241217,125700,5304849650,25700,25750,25750,25650,1407
20241217,125600,5268703050,25750,25750,25750,25750,57
20241217,125500,5267235300,25750,25750,25750,25700,1702
20241217,125400,5223449100,25800,25800,25800,25800,46
20241217,125300,5222262300,25800,25700,25850,25700,1309
20241217,125200,5188518250,25700,25950,25950,25700,2288
20241217,125100,5129638150,25900,25900,25900,25900,56
20241217,125000,5128187750,25900,25950,25950,25900,1134
20241217,124900,5098786700,25950,26000,26050,25950,325
20241217,124800,5090337150,26050,26200,26200,26050,1830
20241217,124700,5042618300,26150,26250,26300,26150,2066
20241217,124600,4988493950,26300,26100,26300,26100,3493
20241217,124500,4896987400,26050,26050,26050,26000,1190
20241217,124400,4865989100,26050,26100,26100,26050,705
20241217,124300,4847590650,26150,26150,26200,26100,2795
20241217,124200,4774558100,26150,26050,26150,26050,3440
20241217,124100,4684786850,26050,26000,26050,26000,3390
20241217,124000,4596614000,26000,25800,26000,25800,5136
20241217,123900,4463622300,25800,25750,25800,25750,154
20241217,123800,4459652050,25750,25850,25850,25750,815
20241217,123700,4438624300,25850,25800,25850,25800,57
20241217,123600,4437151100,25800,25800,25850,25800,820
20241217,123500,4415962600,25800,25750,25850,25750,1282
20241217,123400,4382891000,25750,25800,25800,25750,14
20241217,123300,4382529850,25800,25700,25800,25650,563
20241217,123200,4368044400,25700,25700,25700,25700,5
20241217,123100,4367915900,25700,25700,25700,25700,20
20241217,123000,4367401900,25750,25650,25750,25650,1133
20241217,122900,4338294700,25600,25600,25600,25600,288
20241217,122800,4330921900,25600,25650,25650,25600,351
20241217,122700,4321926150,25650,25650,25650,25650,0
20241217,122600,4321926150,25650,25650,25650,25650,168
20241217,122500,4317616950,25650,25650,25650,25650,469
20241217,122400,4305587100,25650,25650,25650,25650,25
20241217,122300,4304945850,25700,25650,25700,25650,262
20241217,122200,4298220550,25650,25700,25700,25650,65
20241217,122100,4296550750,25700,25700,25700,25700,0
20241217,122000,4296550750,25700,25650,25700,25650,223
20241217,121900,4290820900,25700,25700,25700,25700,96
20241217,121800,4288353700,25650,25650,25650,25650,16
20241217,121700,4287943300,25650,25550,25650,25550,484
20241217,121600,4275534500,25600,25600,25650,25550,590
20241217,121500,4260447150,25700,25600,25800,25500,4502
20241217,121400,4145301750,25600,25600,25650,25550,803
20241217,121300,4124745850,25550,25550,25550,25550,5
20241217,121200,4124618100,25550,25550,25550,25550,51
20241217,121100,4123315050,25500,25750,25850,25500,4636
20241217,121000,4004714350,25700,25850,25850,25700,466
20241217,120900,3992709650,25850,25900,26050,25800,2483
20241217,120800,3928401400,25850,26000,26050,25850,3418
20241217,120700,3839630800,26000,25750,26000,25700,2960
20241217,120600,3762961700,25750,25700,25750,25700,82
20241217,120500,3760853000,25700,25650,25700,25650,269
20241217,120400,3753943150,25700,25650,25700,25650,421
20241217,120300,3743123550,25700,25750,25800,25700,1313
20241217,120200,3709335900,25700,25800,25800,25700,1512
20241217,120100,3670400900,25800,25750,25800,25750,721
20241217,120000,3651800350,25750,25800,25800,25750,172
20241217,115900,3647368650,25800,25650,25800,25650,834
20241217,115800,3625919850,25750,25650,25750,25650,2596
20241217,115700,3559110450,25650,25600,25650,25600,76
20241217,115600,3557162050,25600,25550,25650,25550,604
20241217,115500,3541722100,25500,25600,25600,25500,1275
20241217,115400,3509122650,25600,25600,25600,25600,11
20241217,115300,3508841050,25650,25650,25750,25650,331
20241217,115200,3500347000,25600,25600,25600,25550,1069
20241217,115100,3473008650,25600,25600,25650,25600,305
20241217,115000,3465200600,25650,25600,25650,25600,624
20241217,114900,3449226150,25600,25750,25750,25600,1107
20241217,114800,3420793000,25750,25800,25800,25750,222
20241217,114700,3415075400,25800,25750,25850,25750,985
20241217,114600,3389666700,25800,25750,25900,25700,1684
20241217,114500,3346294800,25750,25900,25900,25750,2243
20241217,114400,3288402750,25900,25750,25900,25700,2314
20241217,114300,3228668400,25750,25750,25800,25750,879
20241217,114200,3206023400,25750,25700,25750,25650,1301
20241217,114100,3172599050,25700,25600,25700,25550,529
20241217,114000,3159038450,25600,25500,25600,25450,978
20241217,113900,3134102350,25500,25500,25550,25500,517
20241217,113800,3120918800,25500,25550,25600,25400,1234
20241217,113700,3089443200,25550,25600,25700,25500,1732
20241217,113600,3045107600,25500,25900,25900,25500,1376
20241217,113500,3009760000,25900,25850,26000,25800,3005
20241217,113400,2931848700,25900,26000,26000,25700,5350
20241217,113300,2793217250,26000,25400,26000,25400,9171
20241217,113200,2556561850,25350,25400,25400,25350,329
20241217,113100,2548205850,25400,25450,25450,25350,1051
20241217,113000,2521521200,25450,25400,25550,25400,4289
20241217,112900,2412238750,25400,25400,25450,25350,2411
20241217,112800,2351013850,25400,25200,25400,25200,4199
20241217,112700,2244881450,25200,24850,25200,24850,3733
20241217,112600,2151514900,24800,24650,24800,24650,1077
20241217,112500,2124920700,24600,24600,24600,24600,20
20241217,112400,2124428700,24600,24600,24650,24600,41
20241217,112300,2123419250,24600,24600,24600,24600,40
20241217,112200,2122435250,24600,24500,24600,24500,213
20241217,112100,2117208900,24550,24500,24550,24500,1494
20241217,112000,2080596550,24500,24550,24550,24500,781
20241217,111900,2061448900,24550,24550,24550,24550,210
20241217,111800,2056293400,24550,24600,24600,24550,448
20241217,111700,2045274050,24650,24650,24650,24650,105
20241217,111600,2042685800,24650,24650,24650,24650,50
20241217,111500,2041453300,24600,24550,24600,24550,1094
20241217,111400,2014582900,24550,24550,24550,24550,1
20241217,111300,2014558350,24500,24500,24500,24500,82
20241217,111200,2012549350,24500,24550,24550,24450,471
20241217,111100,2001022500,24550,24600,24600,24550,211
20241217,111000,1995834450,24600,24600,24600,24600,300
20241217,110900,1988454450,24500,24550,24650,24500,886
20241217,110800,1966730650,24550,24550,24600,24550,419
20241217,110700,1956439650,24550,24550,24550,24550,445
20241217,110600,1945514900,24550,24550,24550,24550,0
20241217,110500,1945514900,24550,24550,24550,24550,5
20241217,110400,1945392150,24500,24500,24500,24500,273
20241217,110300,1938703650,24500,24500,24500,24500,10
20241217,110200,1938458650,24500,24550,24550,24500,468
20241217,110100,1926991900,24450,24550,24550,24450,54
20241217,110000,1925670600,24500,24500,24600,24450,1671
20241217,105900,1884762700,24600,24500,24600,24500,702
20241217,105800,1867561000,24500,24550,24550,24500,916
20241217,105700,1845093050,24600,24600,24600,24550,246
20241217,105600,1839051950,24600,24600,24650,24600,622
20241217,105500,1823750000,24600,24650,24650,24600,57
20241217,105400,1822347250,24600,24600,24600,24600,30
20241217,105300,1821609250,24600,24650,24650,24600,286
20241217,105200,1814564800,24600,24600,24650,24600,65
20241217,105100,1812964800,24700,24650,24700,24600,951
20241217,105000,1789552300,24700,24700,24700,24700,4
20241217,104900,1789453500,24700,24700,24700,24700,92
20241217,104800,1787181100,24700,24700,24700,24700,80
20241217,104700,1785205100,24650,24650,24650,24650,47
20241217,104600,1784046550,24650,24600,24650,24600,33
20241217,104500,1783234650,24550,24550,24550,24550,32
20241217,104400,1782449050,24500,24700,24700,24500,3135
20241217,104300,1705365600,24700,24700,24700,24700,33
20241217,104200,1704550500,24700,24700,24700,24700,30
20241217,104100,1703809500,24700,24700,24700,24700,14
20241217,104000,1703463700,24700,24700,24700,24700,0
20241217,103900,1703463700,24700,24700,24700,24700,26
20241217,103800,1702821500,24700,24700,24750,24700,361
20241217,103700,1693904550,24700,24700,24700,24700,5
20241217,103600,1693781050,24700,24700,24700,24700,114
20241217,103500,1690965250,24700,24700,24700,24700,11
20241217,103400,1690693550,24700,24700,24700,24700,0
20241217,103300,1690693550,24700,24700,24700,24700,0
20241217,103200,1690693550,24700,24750,24750,24700,69
20241217,103100,1688986700,24800,24800,24800,24800,0
20241217,103000,1688986700,24800,24750,24800,24750,343
20241217,102900,1680480550,24750,24700,24750,24700,167
20241217,102800,1676348000,24700,24700,24700,24700,20
20241217,102700,1675854000,24700,24700,24700,24700,10
20241217,102600,1675607000,24700,24700,24700,24700,14
20241217,102500,1675261200,24750,24750,24750,24750,4
20241217,102400,1675162200,24700,24700,24750,24700,31
20241217,102300,1674395250,24700,24700,24700,24700,19
20241217,102200,1673925950,24700,24700,24700,24700,0
20241217,102100,1673925950,24700,24700,24700,24700,161
20241217,102000,1669949250,24700,24700,24700,24700,214
20241217,101900,1664663450,24750,24750,24750,24750,556
20241217,101800,1650902450,24750,24800,24800,24750,115
20241217,101700,1648056150,24800,24800,24800,24800,20
20241217,101600,1647560150,24800,24850,24850,24800,146
20241217,101500,1643938700,24800,24800,24800,24800,45
20241217,101400,1642822700,24750,24750,24750,24750,100
20241217,101300,1640347700,24750,24750,24750,24750,185
20241217,101200,1635768950,24750,24750,24750,24750,50
20241217,101100,1634531450,24800,24750,24800,24750,238
20241217,101000,1628630950,24750,24700,24750,24700,5
20241217,100900,1628507350,24700,24650,24700,24650,79
20241217,100800,1626556150,24650,24650,24650,24650,145
20241217,100700,1622981900,24650,24700,24700,24650,101
20241217,100600,1620492200,24700,24700,24750,24650,417
20241217,100500,1610180650,24650,24650,24650,24650,11
20241217,100400,1609909500,24600,24550,24600,24550,200
20241217,100300,1604990400,24550,24550,24550,24550,55
20241217,100200,1603640150,24500,24550,24550,24500,89
20241217,100100,1601456850,24550,24500,24550,24500,832
20241217,100000,1581056750,24500,24500,24500,24500,38
20241217,095900,1580125750,24500,24450,24500,24450,384
20241217,095800,1570726850,24450,24500,24500,24450,2210
20241217,095700,1516582550,24600,24550,24600,24550,113
20241217,095600,1513808300,24550,24550,24550,24550,14
20241217,095500,1513464600,24500,24650,24650,24500,692
20241217,095400,1496476150,24650,24600,24650,24600,115
20241217,095300,1493646900,24600,24650,24650,24600,119
20241217,095200,1490718900,24650,24650,24650,24650,0
20241217,095100,1490718900,24650,24550,24650,24550,319
20241217,095000,1482880050,24500,24550,24550,24500,29
20241217,094900,1482169450,24600,24650,24650,24550,234
20241217,094800,1476424200,24700,24650,24700,24550,179
20241217,094700,1472021350,24650,24650,24650,24650,1
20241217,094600,1471996700,24650,24650,24650,24650,74
20241217,094500,1470172600,24600,24600,24650,24600,75
20241217,094400,1468327400,24600,24600,24600,24550,161
20241217,094300,1464368350,24550,24600,24600,24550,341
20241217,094200,1455994800,24600,24600,24650,24600,362
20241217,094100,1447075750,24650,24500,24650,24500,946
20241217,094000,1423847850,24450,24500,24500,24400,475
20241217,093900,1412237100,24500,24500,24500,24500,116
20241217,093800,1409395100,24500,24500,24500,24450,3192
20241217,093700,1331267300,24550,24550,24550,24500,508
20241217,093600,1318810250,24500,24600,24650,24500,2081
20241217,093500,1267806550,24600,24600,24600,24550,266
20241217,093400,1261264450,24600,24650,24700,24500,1349
20241217,093300,1228119000,24600,24650,24650,24600,500
20241217,093200,1215814000,24600,24650,24650,24550,720
20241217,093100,1198116200,24600,24650,24650,24600,700
20241217,093000,1180888800,24700,24700,24700,24700,427
20241217,092900,1170341900,24700,24650,24700,24600,140
20241217,092800,1166890350,24600,24600,24650,24600,408
20241217,092700,1156847450,24650,24650,24650,24650,103
20241217,092600,1154308500,24650,24550,24650,24550,497
20241217,092500,1142086200,24550,24550,24550,24550,154
20241217,092400,1138305500,24550,24550,24600,24500,278
20241217,092300,1131474100,24600,24600,24600,24550,1134
20241217,092200,1103631250,24600,24650,24650,24600,616
20241217,092100,1088466200,24650,24700,24800,24650,767
20241217,092000,1069533550,24650,24850,24850,24650,1186
20241217,091900,1040161000,24900,25000,25050,24850,1109
20241217,091800,1012520950,25000,25050,25050,24950,1996
20241217,091700,962602350,25100,25200,25200,24900,3232
20241217,091600,881505600,25200,25250,25300,25200,1107
20241217,091500,853560450,25250,25300,25350,25200,2978
20241217,091400,778331200,25400,25200,25450,25200,7761
20241217,091300,581716350,25200,24800,25350,24750,8614
20241217,091200,365500100,24800,24550,25000,24500,4940
20241217,091100,243920750,24550,24550,24650,24550,486
20241217,091000,231989350,24550,24600,24650,24550,1920
20241217,090900,184798250,24600,24650,24650,24600,671
20241217,090800,168258600,24650,24700,24700,24650,87
20241217,090700,166113950,24700,24950,24950,24700,650
20241217,090600,150033100,24950,24750,24950,24750,801
20241217,090500,130160750,24750,24850,24850,24750,1799
20241217,090400,85517100,24800,24650,24800,24650,722
20241217,090300,67634100,24650,24650,24650,24650,47
20241217,090200,66475550,24600,24800,25000,24550,957
20241217,090100,42919850,24700,24850,24850,24700,927
20241217,090000,19982800,24850,25150,25150,24850,795