KissMeData/091120/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,200300,8317735550,26950,26950,26950,26950,2159
20241219,200200,8317735550,26950,26950,26950,26950,0
20241219,200100,8317735550,26950,26950,26950,26950,0
20241219,200000,8317735550,26950,26950,26950,26950,0
20241219,195900,8317735550,26950,26950,26950,26950,0
20241219,195800,8317735550,26950,26950,26950,26950,0
20241219,195700,8317735550,26950,26950,26950,26950,0
20241219,195600,8317735550,26950,26950,26950,26950,0
20241219,195500,8317735550,26950,26950,26950,26950,0
20241219,195400,8317735550,26950,26950,26950,26950,0
20241219,195300,8317735550,26950,26950,26950,26950,0
20241219,195200,8317735550,26950,26950,26950,26950,0
20241219,195100,8317735550,26950,26950,26950,26950,0
20241219,195000,8317735550,26950,26950,26950,26950,0
20241219,194900,8317735550,26950,26950,26950,26950,0
20241219,194800,8317735550,26950,26950,26950,26950,0
20241219,194700,8317735550,26950,26950,26950,26950,0
20241219,194600,8317735550,26950,26950,26950,26950,0
20241219,194500,8317735550,26950,26950,26950,26950,0
20241219,194400,8317735550,26950,26950,26950,26950,0
20241219,194300,8317735550,26950,26950,26950,26950,0
20241219,194200,8317735550,26950,26950,26950,26950,0
20241219,194100,8317735550,26950,26950,26950,26950,0
20241219,194000,8317735550,26950,26950,26950,26950,0
20241219,193900,8317735550,26950,26950,26950,26950,0
20241219,193800,8317735550,26950,26950,26950,26950,0
20241219,193700,8317735550,26950,26950,26950,26950,0
20241219,193600,8317735550,26950,26950,26950,26950,0
20241219,193500,8317735550,26950,26950,26950,26950,0
20241219,193400,8317735550,26950,26950,26950,26950,0
20241219,193300,8317735550,26950,26950,26950,26950,2159
20241219,193200,8317735550,26950,26950,26950,26950,0
20241219,193100,8317735550,26950,26950,26950,26950,0
20241219,193000,8317735550,26950,26950,26950,26950,0
20241219,192900,8317735550,26950,26950,26950,26950,0
20241219,192800,8317735550,26950,26950,26950,26950,0
20241219,192700,8317735550,26950,26950,26950,26950,0
20241219,192600,8317735550,26950,26950,26950,26950,0
20241219,192500,8317735550,26950,26950,26950,26950,0
20241219,192400,8317735550,26950,26950,26950,26950,0
20241219,192300,8317735550,26950,26950,26950,26950,0
20241219,192200,8317735550,26950,26950,26950,26950,0
20241219,192100,8317735550,26950,26950,26950,26950,0
20241219,192000,8317735550,26950,26950,26950,26950,0
20241219,191900,8317735550,26950,26950,26950,26950,0
20241219,191800,8317735550,26950,26950,26950,26950,0
20241219,191700,8317735550,26950,26950,26950,26950,0
20241219,191600,8317735550,26950,26950,26950,26950,0
20241219,191500,8317735550,26950,26950,26950,26950,0
20241219,191400,8317735550,26950,26950,26950,26950,0
20241219,191300,8317735550,26950,26950,26950,26950,0
20241219,191200,8317735550,26950,26950,26950,26950,0
20241219,191100,8317735550,26950,26950,26950,26950,0
20241219,191000,8317735550,26950,26950,26950,26950,0
20241219,190900,8317735550,26950,26950,26950,26950,0
20241219,190800,8317735550,26950,26950,26950,26950,0
20241219,190700,8317735550,26950,26950,26950,26950,0
20241219,190600,8317735550,26950,26950,26950,26950,0
20241219,190500,8317735550,26950,26950,26950,26950,0
20241219,190400,8317735550,26950,26950,26950,26950,0
20241219,190300,8317735550,26950,26950,26950,26950,2159
20241219,190200,8317735550,26950,26950,26950,26950,0
20241219,190100,8317735550,26950,26950,26950,26950,0
20241219,190000,8317735550,26950,26950,26950,26950,0
20241219,185900,8317735550,26950,26950,26950,26950,0
20241219,185800,8317735550,26950,26950,26950,26950,0
20241219,185700,8317735550,26950,26950,26950,26950,0
20241219,185600,8317735550,26950,26950,26950,26950,0
20241219,185500,8317735550,26950,26950,26950,26950,0
20241219,185400,8317735550,26950,26950,26950,26950,0
20241219,185300,8317735550,26950,26950,26950,26950,0
20241219,185200,8317735550,26950,26950,26950,26950,0
20241219,185100,8317735550,26950,26950,26950,26950,0
20241219,185000,8317735550,26950,26950,26950,26950,0
20241219,184900,8317735550,26950,26950,26950,26950,0
20241219,184800,8317735550,26950,26950,26950,26950,0
20241219,184700,8317735550,26950,26950,26950,26950,0
20241219,184600,8317735550,26950,26950,26950,26950,0
20241219,184500,8317735550,26950,26950,26950,26950,0
20241219,184400,8317735550,26950,26950,26950,26950,0
20241219,184300,8317735550,26950,26950,26950,26950,0
20241219,184200,8317735550,26950,26950,26950,26950,0
20241219,184100,8317735550,26950,26950,26950,26950,0
20241219,184000,8317735550,26950,26950,26950,26950,0
20241219,183900,8317735550,26950,26950,26950,26950,0
20241219,183800,8317735550,26950,26950,26950,26950,0
20241219,183700,8317735550,26950,26950,26950,26950,0
20241219,183600,8317735550,26950,26950,26950,26950,0
20241219,183500,8317735550,26950,26950,26950,26950,0
20241219,183400,8317735550,26950,26950,26950,26950,0
20241219,183300,8317735550,26950,26950,26950,26950,2159
20241219,183200,8317735550,26950,26950,26950,26950,0
20241219,183100,8317735550,26950,26950,26950,26950,0
20241219,183000,8317735550,26950,26950,26950,26950,0
20241219,182900,8317735550,26950,26950,26950,26950,0
20241219,182800,8317735550,26950,26950,26950,26950,0
20241219,182700,8317735550,26950,26950,26950,26950,0
20241219,182600,8317735550,26950,26950,26950,26950,0
20241219,182500,8317735550,26950,26950,26950,26950,0
20241219,182400,8317735550,26950,26950,26950,26950,0
20241219,182300,8317735550,26950,26950,26950,26950,0
20241219,182200,8317735550,26950,26950,26950,26950,0
20241219,182100,8317735550,26950,26950,26950,26950,0
20241219,182000,8317735550,26950,26950,26950,26950,0
20241219,181900,8317735550,26950,26950,26950,26950,0
20241219,181800,8317735550,26950,26950,26950,26950,0
20241219,181700,8317735550,26950,26950,26950,26950,0
20241219,181600,8317735550,26950,26950,26950,26950,0
20241219,181500,8317735550,26950,26950,26950,26950,0
20241219,181400,8317735550,26950,26950,26950,26950,0
20241219,181300,8317735550,26950,26950,26950,26950,0
20241219,181200,8317735550,26950,26950,26950,26950,0
20241219,181100,8317735550,26950,26950,26950,26950,0
20241219,181000,8317735550,26950,26950,26950,26950,0
20241219,180900,8317735550,26950,26950,26950,26950,0
20241219,180800,8317735550,26950,26950,26950,26950,0
20241219,180700,8317735550,26950,26950,26950,26950,0
20241219,180600,8317735550,26950,26950,26950,26950,0
20241219,180500,8317735550,26950,26950,26950,26950,0
20241219,180400,8317735550,26950,26950,26950,26950,0
20241219,180300,8317735550,26950,26950,26950,26950,2159
20241219,180200,8317735550,26950,26950,26950,26950,0
20241219,180100,8317735550,26950,26950,26950,26950,0
20241219,180000,8317735550,26950,26950,26950,26950,0
20241219,175900,8317735550,26950,26950,26950,26950,0
20241219,175800,8317735550,26950,26950,26950,26950,0
20241219,175700,8317735550,26950,26950,26950,26950,0
20241219,175600,8317735550,26950,26950,26950,26950,0
20241219,175500,8317735550,26950,26950,26950,26950,0
20241219,175400,8317735550,26950,26950,26950,26950,0
20241219,175300,8317735550,26950,26950,26950,26950,0
20241219,175200,8317735550,26950,26950,26950,26950,0
20241219,175100,8317735550,26950,26950,26950,26950,0
20241219,175000,8317735550,26950,26950,26950,26950,0
20241219,174900,8317735550,26950,26950,26950,26950,0
20241219,174800,8317735550,26950,26950,26950,26950,0
20241219,174700,8317735550,26950,26950,26950,26950,0
20241219,174600,8317735550,26950,26950,26950,26950,0
20241219,174500,8317735550,26950,26950,26950,26950,0
20241219,174400,8317735550,26950,26950,26950,26950,0
20241219,174300,8317735550,26950,26950,26950,26950,0
20241219,174200,8317735550,26950,26950,26950,26950,0
20241219,174100,8317735550,26950,26950,26950,26950,0
20241219,174000,8317735550,26950,26950,26950,26950,0
20241219,173900,8317735550,26950,26950,26950,26950,0
20241219,173800,8317735550,26950,26950,26950,26950,0
20241219,173700,8317735550,26950,26950,26950,26950,0
20241219,173600,8317735550,26950,26950,26950,26950,0
20241219,173500,8317735550,26950,26950,26950,26950,0
20241219,173400,8317735550,26950,26950,26950,26950,0
20241219,173300,8317735550,26950,26950,26950,26950,2159
20241219,173200,8317735550,26950,26950,26950,26950,0
20241219,173100,8317735550,26950,26950,26950,26950,0
20241219,173000,8317735550,26950,26950,26950,26950,0
20241219,172900,8317735550,26950,26950,26950,26950,0
20241219,172800,8317735550,26950,26950,26950,26950,0
20241219,172700,8317735550,26950,26950,26950,26950,0
20241219,172600,8317735550,26950,26950,26950,26950,0
20241219,172500,8317735550,26950,26950,26950,26950,0
20241219,172400,8317735550,26950,26950,26950,26950,0
20241219,172300,8317735550,26950,26950,26950,26950,0
20241219,172200,8317735550,26950,26950,26950,26950,0
20241219,172100,8317735550,26950,26950,26950,26950,0
20241219,172000,8317735550,26950,26950,26950,26950,0
20241219,171900,8317735550,26950,26950,26950,26950,0
20241219,171800,8317735550,26950,26950,26950,26950,0
20241219,171700,8317735550,26950,26950,26950,26950,0
20241219,171600,8317735550,26950,26950,26950,26950,0
20241219,171500,8317735550,26950,26950,26950,26950,0
20241219,171400,8317735550,26950,26950,26950,26950,0
20241219,171300,8317735550,26950,26950,26950,26950,0
20241219,171200,8317735550,26950,26950,26950,26950,0
20241219,171100,8317735550,26950,26950,26950,26950,0
20241219,171000,8317735550,26950,26950,26950,26950,0
20241219,170900,8317735550,26950,26950,26950,26950,0
20241219,170800,8317735550,26950,26950,26950,26950,0
20241219,170700,8317735550,26950,26950,26950,26950,0
20241219,170600,8317735550,26950,26950,26950,26950,0
20241219,170500,8317735550,26950,26950,26950,26950,0
20241219,170400,8317735550,26950,26950,26950,26950,0
20241219,170300,8317735550,26950,26950,26950,26950,2159
20241219,170200,8317735550,26950,26950,26950,26950,0
20241219,170100,8317735550,26950,26950,26950,26950,0
20241219,170000,8317735550,26950,26950,26950,26950,0
20241219,165900,8317735550,26950,26950,26950,26950,0
20241219,165800,8317735550,26950,26950,26950,26950,0
20241219,165700,8317735550,26950,26950,26950,26950,0
20241219,165600,8317735550,26950,26950,26950,26950,0
20241219,165500,8317735550,26950,26950,26950,26950,0
20241219,165400,8317735550,26950,26950,26950,26950,0
20241219,165300,8317735550,26950,26950,26950,26950,0
20241219,165200,8317735550,26950,26950,26950,26950,0
20241219,165100,8317735550,26950,26950,26950,26950,0
20241219,165000,8317735550,26950,26950,26950,26950,0
20241219,164900,8317735550,26950,26950,26950,26950,0
20241219,164800,8317735550,26950,26950,26950,26950,0
20241219,164700,8317735550,26950,26950,26950,26950,0
20241219,164600,8317735550,26950,26950,26950,26950,0
20241219,164500,8317735550,26950,26950,26950,26950,0
20241219,164400,8317735550,26950,26950,26950,26950,0
20241219,164300,8317735550,26950,26950,26950,26950,0
20241219,164200,8317735550,26950,26950,26950,26950,0
20241219,164100,8317735550,26950,26950,26950,26950,0
20241219,164000,8317735550,26950,26950,26950,26950,0
20241219,163900,8317735550,26950,26950,26950,26950,0
20241219,163800,8317735550,26950,26950,26950,26950,0
20241219,163700,8317735550,26950,26950,26950,26950,0
20241219,163600,8317735550,26950,26950,26950,26950,0
20241219,163500,8317735550,26950,26950,26950,26950,0
20241219,163400,8317735550,26950,26950,26950,26950,0
20241219,163300,8317735550,26950,26950,26950,26950,2159
20241219,163200,8317735550,26950,26950,26950,26950,0
20241219,163100,8317735550,26950,26950,26950,26950,0
20241219,163000,8317735550,26950,26950,26950,26950,0
20241219,162900,8317735550,26950,26950,26950,26950,0
20241219,162800,8317735550,26950,26950,26950,26950,0
20241219,162700,8317735550,26950,26950,26950,26950,0
20241219,162600,8317735550,26950,26950,26950,26950,0
20241219,162500,8317735550,26950,26950,26950,26950,0
20241219,162400,8317735550,26950,26950,26950,26950,0
20241219,162300,8317735550,26950,26950,26950,26950,0
20241219,162200,8317735550,26950,26950,26950,26950,0
20241219,162100,8317735550,26950,26950,26950,26950,0
20241219,162000,8317735550,26950,26950,26950,26950,0
20241219,161900,8317735550,26950,26950,26950,26950,0
20241219,161800,8317735550,26950,26950,26950,26950,0
20241219,161700,8317735550,26950,26950,26950,26950,0
20241219,161600,8317735550,26950,26950,26950,26950,0
20241219,161500,8317735550,26950,26950,26950,26950,0
20241219,161400,8317735550,26950,26950,26950,26950,0
20241219,161300,8317735550,26950,26950,26950,26950,0
20241219,161200,8317735550,26950,26950,26950,26950,0
20241219,161100,8317735550,26950,26950,26950,26950,0
20241219,161000,8317735550,26950,26950,26950,26950,0
20241219,160900,8317735550,26950,26950,26950,26950,0
20241219,160800,8317735550,26950,26950,26950,26950,0
20241219,160700,8317735550,26950,26950,26950,26950,0
20241219,160600,8317735550,26950,26950,26950,26950,0
20241219,160500,8317735550,26950,26950,26950,26950,0
20241219,160400,8317735550,26950,26950,26950,26950,0
20241219,160300,8317735550,26950,26950,26950,26950,2159
20241219,160200,8317735550,26950,26950,26950,26950,0
20241219,160100,8317735550,26950,26950,26950,26950,0
20241219,160000,8317735550,26950,26950,26950,26950,0
20241219,155900,8317735550,26950,26950,26950,26950,0
20241219,155800,8317735550,26950,26950,26950,26950,0
20241219,155700,8317735550,26950,26950,26950,26950,0
20241219,155600,8317735550,26950,26950,26950,26950,0
20241219,155500,8317735550,26950,26950,26950,26950,0
20241219,155400,8317735550,26950,26950,26950,26950,0
20241219,155300,8317735550,26950,26950,26950,26950,0
20241219,155200,8317735550,26950,26950,26950,26950,0
20241219,155100,8317735550,26950,26950,26950,26950,0
20241219,155000,8317735550,26950,26950,26950,26950,0
20241219,154900,8317735550,26950,26950,26950,26950,0
20241219,154800,8317735550,26950,26950,26950,26950,0
20241219,154700,8317735550,26950,26950,26950,26950,0
20241219,154600,8317735550,26950,26950,26950,26950,0
20241219,154500,8317735550,26950,26950,26950,26950,0
20241219,154400,8317735550,26950,26950,26950,26950,0
20241219,154300,8317735550,26950,26950,26950,26950,0
20241219,154200,8317735550,26950,26950,26950,26950,0
20241219,154100,8317735550,26950,26950,26950,26950,0
20241219,154000,8317735550,26950,26950,26950,26950,0
20241219,153900,8317735550,26950,26950,26950,26950,0
20241219,153800,8317735550,26950,26950,26950,26950,0
20241219,153700,8317735550,26950,26950,26950,26950,0
20241219,153600,8317735550,26950,26950,26950,26950,0
20241219,153500,8317735550,26950,26950,26950,26950,0
20241219,153400,8317735550,26950,26950,26950,26950,0
20241219,153300,8317735550,26950,26950,26950,26950,2159
20241219,153200,8317735550,26950,26950,26950,26950,0
20241219,153100,8317735550,26950,26950,26950,26950,0
20241219,153000,8317735550,26950,26950,26950,26950,2159
20241219,152900,8259550500,27050,27050,27050,27050,0
20241219,152800,8259550500,27050,27050,27050,27050,0
20241219,152700,8259550500,27050,27050,27050,27050,0
20241219,152600,8259550500,27050,27050,27050,27050,0
20241219,152500,8259550500,27050,27050,27050,27050,0
20241219,152400,8259550500,27050,27050,27050,27050,0
20241219,152300,8259550500,27050,27050,27050,27050,0
20241219,152200,8259550500,27050,27050,27050,27050,0
20241219,152100,8259550500,27050,27050,27050,27050,0
20241219,152000,8259550500,27050,27050,27050,27050,0
20241219,151900,8259550500,27050,27100,27100,27000,2308
20241219,151800,8197231850,27100,27150,27150,27000,1679
20241219,151700,8151840400,27150,27150,27150,27150,95
20241219,151600,8149261150,27150,27150,27200,27100,455
20241219,151500,8136918600,27150,27100,27150,27100,82
20241219,151400,8134694050,27100,27100,27100,27100,113
20241219,151300,8131631750,27150,27100,27150,27100,150
20241219,151200,8127565100,27050,27050,27050,27000,407
20241219,151100,8116557750,27050,27050,27050,27050,500
20241219,151000,8103032750,27100,27150,27150,27050,439
20241219,150900,8091138700,27100,27100,27100,27100,17
20241219,150800,8090678000,27100,27150,27150,27100,261
20241219,150700,8083597350,27100,27100,27100,27100,40
20241219,150600,8082513350,27150,27150,27150,27150,142
20241219,150500,8078658050,27200,27150,27200,27150,1001
20241219,150400,8051455850,27150,27150,27150,27150,51
20241219,150300,8050071200,27050,27050,27050,27050,2
20241219,150200,8050017100,27050,27050,27150,27050,1134
20241219,150100,8019280100,27100,27100,27100,27050,104
20241219,150000,8016461900,27100,27050,27100,27050,402
20241219,145900,8005576000,27050,27050,27050,27050,34
20241219,145800,8004656300,27100,27050,27100,27050,215
20241219,145700,7998835550,27050,27050,27050,27050,1813
20241219,145600,7949793900,27050,27050,27050,27050,164
20241219,145500,7945357700,27050,27150,27150,27050,755
20241219,145400,7924929300,27150,27050,27150,27000,841
20241219,145300,7902163400,27050,27050,27050,27050,692
20241219,145200,7883444800,27050,27050,27050,27000,477
20241219,145100,7870542400,27050,27100,27100,27050,1415
20241219,145000,7832264850,27100,27050,27100,27050,527
20241219,144900,7817993300,27050,27050,27100,27050,434
20241219,144800,7806253350,27050,27050,27100,27050,495
20241219,144700,7792858800,27100,27050,27100,27050,27
20241219,144600,7792127350,27100,27050,27100,27050,917
20241219,144500,7767303900,27100,27100,27100,27100,5
20241219,144400,7767168400,27050,27100,27100,27050,72
20241219,144300,7765220700,27100,27100,27100,27100,1
20241219,144200,7765193600,27100,27150,27150,27100,81
20241219,144100,7762996000,27150,27100,27150,27100,176
20241219,144000,7758219050,27100,27100,27100,27100,145
20241219,143900,7754289550,27100,27100,27100,27100,521
20241219,143800,7740170450,27100,27100,27100,27050,791
20241219,143700,7718735350,27100,27100,27100,27100,212
20241219,143600,7712990150,27100,27050,27100,27050,804
20241219,143500,7691228650,27050,27150,27150,27050,709
20241219,143400,7672016500,27100,27150,27150,27100,600
20241219,143300,7655755500,27150,27150,27150,27150,174
20241219,143200,7651031400,27150,27150,27150,27150,29
20241219,143100,7650244050,27150,27150,27150,27150,143
20241219,143000,7646361600,27150,27150,27150,27150,185
20241219,142900,7641338850,27150,27150,27200,27150,109
20241219,142800,7638379100,27150,27150,27150,27150,53
20241219,142700,7636940150,27150,27250,27250,27150,2140
20241219,142600,7578751050,27250,27250,27250,27200,262
20241219,142500,7571616350,27250,27300,27300,27250,116
20241219,142400,7568454850,27250,27300,27300,27250,4
20241219,142300,7568345700,27300,27250,27300,27250,7
20241219,142200,7568154900,27250,27250,27250,27250,100
20241219,142100,7565429900,27300,27300,27300,27300,0
20241219,142000,7565429900,27300,27300,27300,27300,1
20241219,141900,7565402600,27250,27250,27250,27250,0
20241219,141800,7565402600,27250,27250,27250,27250,415
20241219,141700,7554093850,27250,27250,27250,27250,480
20241219,141600,7541013850,27250,27200,27250,27200,106
20241219,141500,7538125650,27200,27200,27200,27200,297
20241219,141400,7530047250,27200,27250,27250,27200,331
20241219,141300,7521033950,27250,27250,27250,27250,2
20241219,141200,7520979450,27250,27250,27250,27250,0
20241219,141100,7520979450,27250,27250,27250,27250,0
20241219,141000,7520979450,27250,27250,27250,27250,37
20241219,140900,7519971200,27200,27200,27200,27200,0
20241219,140800,7519971200,27200,27200,27200,27200,21
20241219,140700,7519400000,27200,27200,27200,27200,0
20241219,140600,7519400000,27200,27200,27250,27200,361
20241219,140500,7509580300,27250,27250,27250,27250,4
20241219,140400,7509471300,27250,27200,27250,27200,89
20241219,140300,7507048050,27250,27250,27250,27250,181
20241219,140200,7502115800,27250,27300,27300,27250,446
20241219,140100,7489940250,27300,27300,27300,27300,29
20241219,140000,7489148550,27300,27300,27300,27300,158
20241219,135900,7484835150,27300,27300,27300,27300,0
20241219,135800,7484835150,27300,27300,27300,27300,44
20241219,135700,7483633950,27300,27300,27350,27300,51
20241219,135600,7482240700,27300,27300,27300,27300,0
20241219,135500,7482240700,27300,27300,27300,27300,467
20241219,135400,7469491600,27300,27300,27300,27300,0
20241219,135300,7469491600,27300,27300,27300,27300,1
20241219,135200,7469464300,27250,27250,27300,27250,87
20241219,135100,7467092900,27250,27250,27250,27200,57
20241219,135000,7465542200,27250,27200,27250,27200,70
20241219,134900,7463636750,27300,27200,27300,27200,400
20241219,134800,7452741000,27250,27250,27250,27250,56
20241219,134700,7451215000,27250,27250,27250,27200,773
20241219,134600,7430183450,27250,27250,27250,27250,20
20241219,134500,7429638450,27250,27250,27250,27250,27
20241219,134400,7428902700,27250,27250,27250,27250,0
20241219,134300,7428902700,27250,27250,27250,27250,36
20241219,134200,7427921700,27200,27250,27250,27200,196
20241219,134100,7422585700,27250,27250,27250,27250,10
20241219,134000,7422313200,27250,27250,27250,27250,1
20241219,133900,7422285950,27250,27250,27250,27250,152
20241219,133800,7418143950,27250,27250,27250,27250,455
20241219,133700,7405745200,27250,27300,27300,27250,90
20241219,133600,7403289150,27300,27300,27300,27300,0
20241219,133500,7403289150,27300,27300,27300,27300,10
20241219,133400,7403016150,27250,27250,27250,27250,0
20241219,133300,7403016150,27250,27300,27300,27250,66
20241219,133200,7401214700,27300,27300,27300,27300,125
20241219,133100,7397802200,27250,27250,27250,27250,91
20241219,133000,7395322450,27250,27300,27300,27250,944
20241219,132900,7369591400,27300,27300,27300,27300,25
20241219,132800,7368908900,27350,27350,27350,27300,1924
20241219,132700,7316348100,27400,27400,27400,27400,143
20241219,132600,7312429900,27400,27400,27400,27400,7
20241219,132500,7312238100,27400,27450,27450,27400,156
20241219,132400,7307963600,27450,27400,27450,27400,232
20241219,132300,7301600350,27400,27450,27450,27400,101
20241219,132200,7298832900,27450,27450,27450,27450,37
20241219,132100,7297817250,27450,27450,27450,27450,214
20241219,132000,7291942950,27450,27450,27450,27450,280
20241219,131900,7284256950,27450,27450,27450,27450,0
20241219,131800,7284256950,27450,27500,27500,27450,441
20241219,131700,7272148950,27500,27450,27500,27450,120
20241219,131600,7268854850,27450,27450,27450,27450,134
20241219,131500,7265176550,27400,27400,27400,27400,8
20241219,131400,7264957350,27400,27450,27450,27400,6
20241219,131300,7264792700,27450,27500,27500,27450,202
20241219,131200,7259247750,27450,27450,27450,27450,558
20241219,131100,7243930650,27450,27450,27450,27450,1
20241219,131000,7243903200,27450,27500,27500,27450,81
20241219,130900,7241678350,27500,27500,27500,27500,159
20241219,130800,7237305850,27500,27550,27550,27500,256
20241219,130700,7230260000,27500,27500,27500,27500,5
20241219,130600,7230122500,27500,27500,27500,27500,35
20241219,130500,7229160000,27500,27500,27500,27500,57
20241219,130400,7227592500,27500,27500,27500,27500,31
20241219,130300,7226740000,27500,27500,27500,27500,5
20241219,130200,7226602500,27500,27450,27500,27450,36
20241219,130100,7225613250,27500,27450,27500,27450,104
20241219,130000,7222753300,27450,27450,27450,27450,251
20241219,125900,7215863350,27450,27350,27450,27350,22
20241219,125800,7215260250,27350,27400,27400,27350,3
20241219,125700,7215178150,27350,27350,27350,27350,0
20241219,125600,7215178150,27350,27450,27450,27350,109
20241219,125500,7212191750,27400,27400,27400,27400,0
20241219,125400,7212191750,27400,27400,27400,27400,0
20241219,125300,7212191750,27400,27400,27400,27400,782
20241219,125200,7190764950,27400,27400,27400,27400,51
20241219,125100,7189367550,27400,27400,27400,27400,307
20241219,125000,7180955750,27400,27400,27400,27400,50
20241219,124900,7179585750,27400,27350,27400,27350,21
20241219,124800,7179011350,27350,27350,27350,27350,76
20241219,124700,7176932750,27300,27300,27300,27250,71
20241219,124600,7174994500,27300,27300,27300,27300,36
20241219,124500,7174011700,27300,27300,27300,27300,0
20241219,124400,7174011700,27300,27350,27350,27300,63
20241219,124300,7172291700,27350,27400,27400,27350,6
20241219,124200,7172127450,27350,27350,27350,27350,2
20241219,124100,7172072750,27350,27350,27350,27350,50
20241219,124000,7170705250,27350,27350,27350,27350,11
20241219,123900,7170404400,27350,27350,27350,27350,81
20241219,123800,7168189050,27300,27300,27300,27300,136
20241219,123700,7164476250,27300,27300,27300,27300,3
20241219,123600,7164394350,27300,27350,27350,27300,31
20241219,123500,7163546650,27300,27300,27300,27300,1
20241219,123400,7163519350,27300,27300,27300,27300,52
20241219,123300,7162099750,27350,27350,27350,27350,167
20241219,123200,7157532300,27450,27450,27450,27450,0
20241219,123100,7157532300,27450,27300,27450,27300,244
20241219,123000,7150859350,27300,27300,27300,27300,1
20241219,122900,7150832050,27250,27250,27250,27250,5
20241219,122800,7150695800,27250,27250,27250,27250,554
20241219,122700,7135599300,27200,27200,27200,27200,70
20241219,122600,7133695300,27250,27300,27300,27250,187
20241219,122500,7128595800,27250,27300,27300,27250,229
20241219,122400,7122344350,27300,27300,27300,27300,2
20241219,122300,7122289750,27300,27400,27400,27300,859
20241219,122200,7098776900,27400,27400,27400,27400,39
20241219,122100,7097708300,27400,27400,27400,27400,0
20241219,122000,7097708300,27400,27400,27400,27400,0
20241219,121900,7097708300,27400,27400,27400,27400,0
20241219,121800,7097708300,27400,27400,27400,27400,20
20241219,121700,7097160300,27400,27400,27400,27400,96
20241219,121600,7094529900,27400,27400,27400,27400,3
20241219,121500,7094447700,27350,27400,27400,27350,239
20241219,121400,7087905150,27400,27400,27400,27400,10
20241219,121300,7087631150,27450,27200,27450,27200,471
20241219,121200,7074758400,27200,27400,27400,27200,2058
20241219,121100,7018596050,27400,27400,27400,27400,4
20241219,121000,7018486450,27400,27400,27400,27400,21
20241219,120900,7017911050,27400,27450,27450,27400,217
20241219,120800,7011965150,27450,27450,27450,27450,10
20241219,120700,7011690650,27400,27450,27450,27400,123
20241219,120600,7008315550,27400,27450,27450,27400,492
20241219,120500,6994830400,27450,27450,27450,27450,11
20241219,120400,6994528450,27450,27450,27450,27450,51
20241219,120300,6993128500,27450,27400,27450,27400,365
20241219,120200,6983119250,27400,27400,27400,27400,50
20241219,120100,6981749250,27450,27450,27450,27450,160
20241219,120000,6977357250,27450,27450,27450,27450,70
20241219,115900,6975435750,27400,27400,27450,27400,639
20241219,115800,6957907650,27350,27350,27350,27350,0
20241219,115700,6957907650,27350,27350,27400,27350,679
20241219,115600,6939318700,27300,27300,27300,27300,0
20241219,115500,6939318700,27300,27300,27350,27300,221
20241219,115400,6933284400,27300,27300,27300,27300,0
20241219,115300,6933284400,27300,27300,27300,27300,100
20241219,115200,6930554400,27300,27300,27300,27300,1175
20241219,115100,6898476900,27350,27350,27350,27350,581
20241219,115000,6882586550,27350,27350,27350,27350,195
20241219,114900,6877253300,27400,27400,27400,27400,2
20241219,114800,6877198500,27400,27400,27400,27400,57
20241219,114700,6875636700,27400,27400,27400,27400,606
20241219,114600,6859032300,27400,27400,27400,27400,211
20241219,114500,6853250900,27400,27400,27400,27400,0
20241219,114400,6853250900,27400,27400,27400,27400,1
20241219,114300,6853223500,27450,27450,27450,27450,20
20241219,114200,6852674500,27450,27450,27450,27400,525
20241219,114100,6838283150,27450,27450,27450,27450,18
20241219,114000,6837789050,27400,27400,27400,27400,78
20241219,113900,6835651850,27400,27450,27450,27400,244
20241219,113800,6828956050,27450,27500,27500,27450,1959
20241219,113700,6775116700,27500,27550,27550,27500,82
20241219,113600,6772859700,27500,27550,27550,27500,41
20241219,113500,6771730300,27550,27550,27550,27550,65
20241219,113400,6769939550,27550,27550,27550,27550,50
20241219,113300,6768562050,27550,27600,27600,27500,122
20241219,113200,6765199700,27500,27550,27550,27500,123
20241219,113100,6761811650,27550,27550,27550,27550,5
20241219,113000,6761673900,27600,27600,27600,27600,212
20241219,112900,6755822700,27600,27600,27600,27500,154
20241219,112800,6751579250,27550,27550,27550,27550,89
20241219,112700,6749127300,27550,27550,27550,27500,828
20241219,112600,6726321350,27550,27600,27600,27550,314
20241219,112500,6717659600,27600,27700,27700,27600,648
20241219,112400,6699753250,27650,27650,27650,27650,243
20241219,112300,6693034300,27650,27650,27650,27650,1
20241219,112200,6693006650,27600,27600,27600,27600,61
20241219,112100,6691323050,27600,27600,27600,27600,517
20241219,112000,6677053850,27600,27600,27600,27600,3
20241219,111900,6676971050,27600,27550,27600,27550,576
20241219,111800,6661080450,27550,27550,27550,27550,282
20241219,111700,6653311350,27550,27500,27550,27500,5
20241219,111600,6653173650,27500,27550,27550,27500,7
20241219,111500,6652981050,27550,27550,27550,27550,846
20241219,111400,6629673750,27550,27550,27550,27550,101
20241219,111300,6626891200,27550,27550,27550,27550,664
20241219,111200,6608598000,27500,27500,27500,27500,10
20241219,111100,6608323000,27500,27450,27500,27450,124
20241219,111000,6604913500,27450,27450,27450,27450,1
20241219,110900,6604886050,27450,27450,27450,27450,1
20241219,110800,6604858600,27450,27450,27450,27450,0
20241219,110700,6604858600,27450,27450,27450,27450,312
20241219,110600,6596294200,27450,27450,27500,27450,723
20241219,110500,6576438200,27450,27450,27450,27350,73
20241219,110400,6574438350,27450,27450,27450,27450,260
20241219,110300,6567301350,27500,27450,27500,27400,920
20241219,110200,6542074950,27450,27450,27450,27450,15
20241219,110100,6541663200,27500,27550,27550,27450,223
20241219,110000,6535538850,27550,27350,27550,27350,861
20241219,105900,6511901950,27300,27300,27300,27300,29
20241219,105800,6511110250,27300,27350,27350,27300,746
20241219,105700,6490739450,27350,27300,27350,27300,371
20241219,105600,6480594900,27300,27300,27300,27300,172
20241219,105500,6475899300,27250,27300,27300,27250,19
20241219,105400,6475381000,27250,27250,27250,27250,4
20241219,105300,6475272000,27250,27300,27300,27250,153
20241219,105200,6471095450,27300,27300,27300,27300,11
20241219,105100,6470795150,27250,27300,27300,27250,150
20241219,105000,6466702500,27250,27250,27250,27250,143
20241219,104900,6462805750,27250,27250,27250,27250,512
20241219,104800,6448853750,27300,27300,27300,27300,165
20241219,104700,6444349250,27300,27300,27300,27300,187
20241219,104600,6439244150,27200,27200,27200,27200,146
20241219,104500,6435272950,27200,27150,27200,27150,161
20241219,104400,6430895500,27200,27200,27200,27200,5
20241219,104300,6430759500,27150,27250,27250,27150,197
20241219,104200,6425402650,27300,27300,27300,27300,3
20241219,104100,6425320750,27250,27300,27300,27200,1572
20241219,104000,6382512650,27250,27350,27350,27250,212
20241219,103900,6376729050,27350,27350,27350,27300,640
20241219,103800,6359238100,27350,27200,27350,27200,845
20241219,103700,6336190450,27200,27200,27200,27200,15
20241219,103600,6335782450,27150,27150,27150,27150,48
20241219,103500,6334479250,27100,27100,27100,27100,3
20241219,103400,6334397950,27050,27100,27100,27050,185
20241219,103300,6329389700,27150,27200,27200,27100,645
20241219,103200,6311854750,27200,27150,27250,27150,437
20241219,103100,6299981250,27100,27100,27150,27050,265
20241219,103000,6292807850,27050,27050,27050,27050,392
20241219,102900,6282204250,27050,27100,27100,27000,1391
20241219,102800,6244574450,27100,27100,27100,27100,124
20241219,102700,6241214050,27150,27050,27150,27000,2508
20241219,102600,6173409600,27100,27150,27150,27100,702
20241219,102500,6154384900,27150,27200,27200,27100,906
20241219,102400,6129785300,27200,27200,27200,27200,233
20241219,102300,6123447700,27250,27200,27250,27150,360
20241219,102200,6113665000,27200,27150,27250,27150,442
20241219,102100,6101622250,27150,27150,27150,27150,133
20241219,102000,6098011300,27150,27200,27200,27150,394
20241219,101900,6087307200,27200,27250,27300,27200,942
20241219,101800,6061661200,27250,27250,27250,27250,151
20241219,101700,6057546450,27250,27300,27350,27250,590
20241219,101600,6041439100,27300,27350,27350,27300,245
20241219,101500,6034744050,27350,27400,27400,27350,377
20241219,101400,6024430600,27350,27500,27500,27350,1905
20241219,101300,5972294000,27350,27500,27500,27300,2471
20241219,101200,5904658700,27500,27450,27500,27450,85
20241219,101100,5902321950,27450,27350,27450,27350,533
20241219,101000,5887728900,27350,27450,27450,27350,2131
20241219,100900,5829365800,27500,27450,27500,27450,952
20241219,100800,5803233300,27500,27450,27550,27450,403
20241219,100700,5792157350,27450,27450,27450,27400,574
20241219,100600,5776401950,27450,27550,27550,27450,1805
20241219,100500,5726754100,27550,27450,27550,27450,689
20241219,100400,5707829850,27450,27600,27600,27450,2123
20241219,100300,5649438050,27600,27550,27600,27500,448
20241219,100200,5637080100,27500,27400,27500,27400,485
20241219,100100,5623753050,27400,27350,27400,27300,562
20241219,100000,5608385100,27300,27350,27400,27300,1082
20241219,095900,5578752450,27300,27300,27350,27250,847
20241219,095800,5555644250,27300,27400,27450,27300,3330
20241219,095700,5464609000,27400,27550,27550,27400,1598
20241219,095600,5420726500,27550,27500,27600,27450,1862
20241219,095500,5369525950,27500,27550,27650,27500,2548
20241219,095400,5299368850,27650,27800,27800,27600,2604
20241219,095300,5227259950,27750,27750,27800,27750,450
20241219,095200,5214770550,27750,27800,27850,27700,608
20241219,095100,5197897150,27850,27850,27900,27750,2807
20241219,095000,5119948900,27850,27750,27850,27750,1786
20241219,094900,5070298100,27750,27850,27950,27750,1708
20241219,094800,5022748950,27800,27900,27900,27800,4018
20241219,094700,4910860600,27900,27950,27950,27900,365
20241219,094600,4900670250,27950,27950,28000,27850,1371
20241219,094500,4862400500,28000,28150,28150,28000,2115
20241219,094400,4803068350,28150,28050,28150,28050,1160
20241219,094300,4770455850,28100,28100,28150,28050,794
20241219,094200,4748159400,28150,28400,28400,28150,2841
20241219,094100,4667796150,28450,28100,28450,28100,3025
20241219,094000,4582213450,28050,28250,28250,28050,6312
20241219,093900,4404856850,28250,28200,28300,28150,2254
20241219,093800,4341183400,28200,28450,28550,28200,5696
20241219,093700,4179667600,28450,28550,28600,28300,4094
20241219,093600,4063158900,28550,28250,28550,28200,7170
20241219,093500,3859236550,28250,28450,28600,28250,9187
20241219,093400,3597813750,28450,28300,28500,28250,8578
20241219,093300,3354299650,28250,27950,28300,27950,8086
20241219,093200,3126181500,27950,27900,28100,27850,4464
20241219,093100,3001355750,27800,27800,27900,27750,2872
20241219,093000,2921424400,27750,28000,28050,27750,4104
20241219,092900,2806865450,28000,27850,28000,27850,7880
20241219,092800,2586720650,27850,27700,27850,27700,2069
20241219,092700,2529215600,27700,27650,27700,27600,560
20241219,092600,2513722250,27550,27800,27800,27550,1968
20241219,092500,2459187950,27800,27800,27800,27750,2464
20241219,092400,2390720550,27800,27550,27850,27500,4940
20241219,092300,2253787500,27550,27400,27550,27400,2631
20241219,092200,2181525950,27450,27450,27500,27450,1030
20241219,092100,2153249700,27450,27550,27550,27450,1384
20241219,092000,2115197550,27550,27500,27550,27450,317
20241219,091900,2106494150,27450,27500,27550,27400,2481
20241219,091800,2038331650,27450,27600,27650,27450,1340
20241219,091700,2001435800,27600,27550,27600,27500,1339
20241219,091600,1964573950,27500,27350,27550,27350,1185
20241219,091500,1932039200,27300,27700,27850,27300,4302
20241219,091400,1813385450,27600,27700,27900,27600,7800
20241219,091300,1596788450,27700,27550,27700,27550,2402
20241219,091200,1530511000,27600,27450,27650,27300,8335
20241219,091100,1301715450,27450,27350,27500,27350,3337
20241219,091000,1210095450,27450,27250,27450,27250,4474
20241219,090900,1087735150,27250,27350,27350,27150,1305
20241219,090800,1052217100,27350,26950,27550,26950,5891
20241219,090700,891805800,26950,26900,26950,26800,798
20241219,090600,870332100,26950,26800,26950,26800,2552
20241219,090500,801805300,26800,26750,26800,26650,2230
20241219,090400,742215900,26750,26750,26750,26700,748
20241219,090300,722219300,26700,26750,26850,26700,1685
20241219,090200,677159500,26750,26500,26800,26500,3267
20241219,090100,590167050,26600,26600,26600,26300,6078
20241219,090000,429401900,26600,26500,26850,26450,16183