KissMeData/112040/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,201600,10519248950,41650,41650,41650,41650,3008
20241216,201500,10519248950,41650,41650,41650,41650,0
20241216,201400,10519248950,41650,41650,41650,41650,0
20241216,201300,10519248950,41650,41650,41650,41650,0
20241216,201200,10519248950,41650,41650,41650,41650,0
20241216,201100,10519248950,41650,41650,41650,41650,0
20241216,201000,10519248950,41650,41650,41650,41650,0
20241216,200900,10519248950,41650,41650,41650,41650,0
20241216,200800,10519248950,41650,41650,41650,41650,0
20241216,200700,10519248950,41650,41650,41650,41650,0
20241216,200600,10519248950,41650,41650,41650,41650,0
20241216,200500,10519248950,41650,41650,41650,41650,0
20241216,200400,10519248950,41650,41650,41650,41650,0
20241216,200300,10519248950,41650,41650,41650,41650,0
20241216,200200,10519248950,41650,41650,41650,41650,0
20241216,200100,10519248950,41650,41650,41650,41650,0
20241216,200000,10519248950,41650,41650,41650,41650,0
20241216,195900,10519248950,41650,41650,41650,41650,0
20241216,195800,10519248950,41650,41650,41650,41650,0
20241216,195700,10519248950,41650,41650,41650,41650,0
20241216,195600,10519248950,41650,41650,41650,41650,0
20241216,195500,10519248950,41650,41650,41650,41650,0
20241216,195400,10519248950,41650,41650,41650,41650,0
20241216,195300,10519248950,41650,41650,41650,41650,0
20241216,195200,10519248950,41650,41650,41650,41650,0
20241216,195100,10519248950,41650,41650,41650,41650,0
20241216,195000,10519248950,41650,41650,41650,41650,0
20241216,194900,10519248950,41650,41650,41650,41650,0
20241216,194800,10519248950,41650,41650,41650,41650,0
20241216,194700,10519248950,41650,41650,41650,41650,0
20241216,194600,10519248950,41650,41650,41650,41650,3008
20241216,194500,10519248950,41650,41650,41650,41650,0
20241216,194400,10519248950,41650,41650,41650,41650,0
20241216,194300,10519248950,41650,41650,41650,41650,0
20241216,194200,10519248950,41650,41650,41650,41650,0
20241216,194100,10519248950,41650,41650,41650,41650,0
20241216,194000,10519248950,41650,41650,41650,41650,0
20241216,193900,10519248950,41650,41650,41650,41650,0
20241216,193800,10519248950,41650,41650,41650,41650,0
20241216,193700,10519248950,41650,41650,41650,41650,0
20241216,193600,10519248950,41650,41650,41650,41650,0
20241216,193500,10519248950,41650,41650,41650,41650,0
20241216,193400,10519248950,41650,41650,41650,41650,0
20241216,193300,10519248950,41650,41650,41650,41650,0
20241216,193200,10519248950,41650,41650,41650,41650,0
20241216,193100,10519248950,41650,41650,41650,41650,0
20241216,193000,10519248950,41650,41650,41650,41650,0
20241216,192900,10519248950,41650,41650,41650,41650,0
20241216,192800,10519248950,41650,41650,41650,41650,0
20241216,192700,10519248950,41650,41650,41650,41650,0
20241216,192600,10519248950,41650,41650,41650,41650,0
20241216,192500,10519248950,41650,41650,41650,41650,0
20241216,192400,10519248950,41650,41650,41650,41650,0
20241216,192300,10519248950,41650,41650,41650,41650,0
20241216,192200,10519248950,41650,41650,41650,41650,0
20241216,192100,10519248950,41650,41650,41650,41650,0
20241216,192000,10519248950,41650,41650,41650,41650,0
20241216,191900,10519248950,41650,41650,41650,41650,0
20241216,191800,10519248950,41650,41650,41650,41650,0
20241216,191700,10519248950,41650,41650,41650,41650,0
20241216,191600,10519248950,41650,41650,41650,41650,3008
20241216,191500,10519248950,41650,41650,41650,41650,0
20241216,191400,10519248950,41650,41650,41650,41650,0
20241216,191300,10519248950,41650,41650,41650,41650,0
20241216,191200,10519248950,41650,41650,41650,41650,0
20241216,191100,10519248950,41650,41650,41650,41650,0
20241216,191000,10519248950,41650,41650,41650,41650,0
20241216,190900,10519248950,41650,41650,41650,41650,0
20241216,190800,10519248950,41650,41650,41650,41650,0
20241216,190700,10519248950,41650,41650,41650,41650,0
20241216,190600,10519248950,41650,41650,41650,41650,0
20241216,190500,10519248950,41650,41650,41650,41650,0
20241216,190400,10519248950,41650,41650,41650,41650,0
20241216,190300,10519248950,41650,41650,41650,41650,0
20241216,190200,10519248950,41650,41650,41650,41650,0
20241216,190100,10519248950,41650,41650,41650,41650,0
20241216,190000,10519248950,41650,41650,41650,41650,0
20241216,185900,10519248950,41650,41650,41650,41650,0
20241216,185800,10519248950,41650,41650,41650,41650,0
20241216,185700,10519248950,41650,41650,41650,41650,0
20241216,185600,10519248950,41650,41650,41650,41650,0
20241216,185500,10519248950,41650,41650,41650,41650,0
20241216,185400,10519248950,41650,41650,41650,41650,0
20241216,185300,10519248950,41650,41650,41650,41650,0
20241216,185200,10519248950,41650,41650,41650,41650,0
20241216,185100,10519248950,41650,41650,41650,41650,0
20241216,185000,10519248950,41650,41650,41650,41650,0
20241216,184900,10519248950,41650,41650,41650,41650,0
20241216,184800,10519248950,41650,41650,41650,41650,0
20241216,184700,10519248950,41650,41650,41650,41650,0
20241216,184600,10519248950,41650,41650,41650,41650,3008
20241216,184500,10519248950,41650,41650,41650,41650,0
20241216,184400,10519248950,41650,41650,41650,41650,0
20241216,184300,10519248950,41650,41650,41650,41650,0
20241216,184200,10519248950,41650,41650,41650,41650,0
20241216,184100,10519248950,41650,41650,41650,41650,0
20241216,184000,10519248950,41650,41650,41650,41650,0
20241216,183900,10519248950,41650,41650,41650,41650,0
20241216,183800,10519248950,41650,41650,41650,41650,0
20241216,183700,10519248950,41650,41650,41650,41650,0
20241216,183600,10519248950,41650,41650,41650,41650,0
20241216,183500,10519248950,41650,41650,41650,41650,0
20241216,183400,10519248950,41650,41650,41650,41650,0
20241216,183300,10519248950,41650,41650,41650,41650,0
20241216,183200,10519248950,41650,41650,41650,41650,0
20241216,183100,10519248950,41650,41650,41650,41650,0
20241216,183000,10519248950,41650,41650,41650,41650,0
20241216,182900,10519248950,41650,41650,41650,41650,0
20241216,182800,10519248950,41650,41650,41650,41650,0
20241216,182700,10519248950,41650,41650,41650,41650,0
20241216,182600,10519248950,41650,41650,41650,41650,0
20241216,182500,10519248950,41650,41650,41650,41650,0
20241216,182400,10519248950,41650,41650,41650,41650,0
20241216,182300,10519248950,41650,41650,41650,41650,0
20241216,182200,10519248950,41650,41650,41650,41650,0
20241216,182100,10519248950,41650,41650,41650,41650,0
20241216,182000,10519248950,41650,41650,41650,41650,0
20241216,181900,10519248950,41650,41650,41650,41650,0
20241216,181800,10519248950,41650,41650,41650,41650,0
20241216,181700,10519248950,41650,41650,41650,41650,0
20241216,181600,10519248950,41650,41650,41650,41650,3008
20241216,181500,10519248950,41650,41650,41650,41650,0
20241216,181400,10519248950,41650,41650,41650,41650,0
20241216,181300,10519248950,41650,41650,41650,41650,0
20241216,181200,10519248950,41650,41650,41650,41650,0
20241216,181100,10519248950,41650,41650,41650,41650,0
20241216,181000,10519248950,41650,41650,41650,41650,0
20241216,180900,10519248950,41650,41650,41650,41650,0
20241216,180800,10519248950,41650,41650,41650,41650,0
20241216,180700,10519248950,41650,41650,41650,41650,0
20241216,180600,10519248950,41650,41650,41650,41650,0
20241216,180500,10519248950,41650,41650,41650,41650,0
20241216,180400,10519248950,41650,41650,41650,41650,0
20241216,180300,10519248950,41650,41650,41650,41650,0
20241216,180200,10519248950,41650,41650,41650,41650,0
20241216,180100,10519248950,41650,41650,41650,41650,0
20241216,180000,10519248950,41650,41650,41650,41650,0
20241216,175900,10519248950,41650,41650,41650,41650,0
20241216,175800,10519248950,41650,41650,41650,41650,0
20241216,175700,10519248950,41650,41650,41650,41650,0
20241216,175600,10519248950,41650,41650,41650,41650,0
20241216,175500,10519248950,41650,41650,41650,41650,0
20241216,175400,10519248950,41650,41650,41650,41650,0
20241216,175300,10519248950,41650,41650,41650,41650,0
20241216,175200,10519248950,41650,41650,41650,41650,0
20241216,175100,10519248950,41650,41650,41650,41650,0
20241216,175000,10519248950,41650,41650,41650,41650,0
20241216,174900,10519248950,41650,41650,41650,41650,0
20241216,174800,10519248950,41650,41650,41650,41650,0
20241216,174700,10519248950,41650,41650,41650,41650,0
20241216,174600,10519248950,41650,41650,41650,41650,3008
20241216,174500,10519248950,41650,41650,41650,41650,0
20241216,174400,10519248950,41650,41650,41650,41650,0
20241216,174300,10519248950,41650,41650,41650,41650,0
20241216,174200,10519248950,41650,41650,41650,41650,0
20241216,174100,10519248950,41650,41650,41650,41650,0
20241216,174000,10519248950,41650,41650,41650,41650,0
20241216,173900,10519248950,41650,41650,41650,41650,0
20241216,173800,10519248950,41650,41650,41650,41650,0
20241216,173700,10519248950,41650,41650,41650,41650,0
20241216,173600,10519248950,41650,41650,41650,41650,0
20241216,173500,10519248950,41650,41650,41650,41650,0
20241216,173400,10519248950,41650,41650,41650,41650,0
20241216,173300,10519248950,41650,41650,41650,41650,0
20241216,173200,10519248950,41650,41650,41650,41650,0
20241216,173100,10519248950,41650,41650,41650,41650,0
20241216,173000,10519248950,41650,41650,41650,41650,0
20241216,172900,10519248950,41650,41650,41650,41650,0
20241216,172800,10519248950,41650,41650,41650,41650,0
20241216,172700,10519248950,41650,41650,41650,41650,0
20241216,172600,10519248950,41650,41650,41650,41650,0
20241216,172500,10519248950,41650,41650,41650,41650,0
20241216,172400,10519248950,41650,41650,41650,41650,0
20241216,172300,10519248950,41650,41650,41650,41650,0
20241216,172200,10519248950,41650,41650,41650,41650,0
20241216,172100,10519248950,41650,41650,41650,41650,0
20241216,172000,10519248950,41650,41650,41650,41650,0
20241216,171900,10519248950,41650,41650,41650,41650,0
20241216,171800,10519248950,41650,41650,41650,41650,0
20241216,171700,10519248950,41650,41650,41650,41650,0
20241216,171600,10519248950,41650,41650,41650,41650,3008
20241216,171500,10519248950,41650,41650,41650,41650,0
20241216,171400,10519248950,41650,41650,41650,41650,0
20241216,171300,10519248950,41650,41650,41650,41650,0
20241216,171200,10519248950,41650,41650,41650,41650,0
20241216,171100,10519248950,41650,41650,41650,41650,0
20241216,171000,10519248950,41650,41650,41650,41650,0
20241216,170900,10519248950,41650,41650,41650,41650,0
20241216,170800,10519248950,41650,41650,41650,41650,0
20241216,170700,10519248950,41650,41650,41650,41650,0
20241216,170600,10519248950,41650,41650,41650,41650,0
20241216,170500,10519248950,41650,41650,41650,41650,0
20241216,170400,10519248950,41650,41650,41650,41650,0
20241216,170300,10519248950,41650,41650,41650,41650,0
20241216,170200,10519248950,41650,41650,41650,41650,0
20241216,170100,10519248950,41650,41650,41650,41650,0
20241216,170000,10519248950,41650,41650,41650,41650,0
20241216,165900,10519248950,41650,41650,41650,41650,0
20241216,165800,10519248950,41650,41650,41650,41650,0
20241216,165700,10519248950,41650,41650,41650,41650,0
20241216,165600,10519248950,41650,41650,41650,41650,0
20241216,165500,10519248950,41650,41650,41650,41650,0
20241216,165400,10519248950,41650,41650,41650,41650,0
20241216,165300,10519248950,41650,41650,41650,41650,0
20241216,165200,10519248950,41650,41650,41650,41650,0
20241216,165100,10519248950,41650,41650,41650,41650,0
20241216,165000,10519248950,41650,41650,41650,41650,0
20241216,164900,10519248950,41650,41650,41650,41650,0
20241216,164800,10519248950,41650,41650,41650,41650,0
20241216,164700,10519248950,41650,41650,41650,41650,0
20241216,164600,10519248950,41650,41650,41650,41650,3008
20241216,164500,10519248950,41650,41650,41650,41650,0
20241216,164400,10519248950,41650,41650,41650,41650,0
20241216,164300,10519248950,41650,41650,41650,41650,0
20241216,164200,10519248950,41650,41650,41650,41650,0
20241216,164100,10519248950,41650,41650,41650,41650,0
20241216,164000,10519248950,41650,41650,41650,41650,0
20241216,163900,10519248950,41650,41650,41650,41650,0
20241216,163800,10519248950,41650,41650,41650,41650,0
20241216,163700,10519248950,41650,41650,41650,41650,0
20241216,163600,10519248950,41650,41650,41650,41650,0
20241216,163500,10519248950,41650,41650,41650,41650,0
20241216,163400,10519248950,41650,41650,41650,41650,0
20241216,163300,10519248950,41650,41650,41650,41650,0
20241216,163200,10519248950,41650,41650,41650,41650,0
20241216,163100,10519248950,41650,41650,41650,41650,0
20241216,163000,10519248950,41650,41650,41650,41650,0
20241216,162900,10519248950,41650,41650,41650,41650,0
20241216,162800,10519248950,41650,41650,41650,41650,0
20241216,162700,10519248950,41650,41650,41650,41650,0
20241216,162600,10519248950,41650,41650,41650,41650,0
20241216,162500,10519248950,41650,41650,41650,41650,0
20241216,162400,10519248950,41650,41650,41650,41650,0
20241216,162300,10519248950,41650,41650,41650,41650,0
20241216,162200,10519248950,41650,41650,41650,41650,0
20241216,162100,10519248950,41650,41650,41650,41650,0
20241216,162000,10519248950,41650,41650,41650,41650,0
20241216,161900,10519248950,41650,41650,41650,41650,0
20241216,161800,10519248950,41650,41650,41650,41650,0
20241216,161700,10519248950,41650,41650,41650,41650,0
20241216,161600,10519248950,41650,41650,41650,41650,3008
20241216,161500,10519248950,41650,41650,41650,41650,0
20241216,161400,10519248950,41650,41650,41650,41650,0
20241216,161300,10519248950,41650,41650,41650,41650,0
20241216,161200,10519248950,41650,41650,41650,41650,0
20241216,161100,10519248950,41650,41650,41650,41650,0
20241216,161000,10519248950,41650,41650,41650,41650,0
20241216,160900,10519248950,41650,41650,41650,41650,0
20241216,160800,10519248950,41650,41650,41650,41650,0
20241216,160700,10519248950,41650,41650,41650,41650,0
20241216,160600,10519248950,41650,41650,41650,41650,0
20241216,160500,10519248950,41650,41650,41650,41650,0
20241216,160400,10519248950,41650,41650,41650,41650,0
20241216,160300,10519248950,41650,41650,41650,41650,0
20241216,160200,10519248950,41650,41650,41650,41650,0
20241216,160100,10519248950,41650,41650,41650,41650,0
20241216,160000,10519248950,41650,41650,41650,41650,0
20241216,155900,10519248950,41650,41650,41650,41650,0
20241216,155800,10519248950,41650,41650,41650,41650,0
20241216,155700,10519248950,41650,41650,41650,41650,0
20241216,155600,10519248950,41650,41650,41650,41650,0
20241216,155500,10519248950,41650,41650,41650,41650,0
20241216,155400,10519248950,41650,41650,41650,41650,0
20241216,155300,10519248950,41650,41650,41650,41650,0
20241216,155200,10519248950,41650,41650,41650,41650,0
20241216,155100,10519248950,41650,41650,41650,41650,0
20241216,155000,10519248950,41650,41650,41650,41650,0
20241216,154900,10519248950,41650,41650,41650,41650,0
20241216,154800,10519248950,41650,41650,41650,41650,0
20241216,154700,10519248950,41650,41650,41650,41650,0
20241216,154600,10519248950,41650,41650,41650,41650,3008
20241216,154500,10519248950,41650,41650,41650,41650,0
20241216,154400,10519248950,41650,41650,41650,41650,0
20241216,154300,10519248950,41650,41650,41650,41650,0
20241216,154200,10519248950,41650,41650,41650,41650,0
20241216,154100,10519248950,41650,41650,41650,41650,0
20241216,154000,10519248950,41650,41650,41650,41650,0
20241216,153900,10519248950,41650,41650,41650,41650,0
20241216,153800,10519248950,41650,41650,41650,41650,0
20241216,153700,10519248950,41650,41650,41650,41650,0
20241216,153600,10519248950,41650,41650,41650,41650,0
20241216,153500,10519248950,41650,41650,41650,41650,0
20241216,153400,10519248950,41650,41650,41650,41650,0
20241216,153300,10519248950,41650,41650,41650,41650,0
20241216,153200,10519248950,41650,41650,41650,41650,0
20241216,153100,10519248950,41650,41650,41650,41650,0
20241216,153000,10519248950,41650,41650,41650,41650,3008
20241216,152900,10393965750,41750,41750,41750,41750,0
20241216,152800,10393965750,41750,41750,41750,41750,0
20241216,152700,10393965750,41750,41750,41750,41750,0
20241216,152600,10393965750,41750,41750,41750,41750,0
20241216,152500,10393965750,41750,41750,41750,41750,0
20241216,152400,10393965750,41750,41750,41750,41750,0
20241216,152300,10393965750,41750,41750,41750,41750,0
20241216,152200,10393965750,41750,41750,41750,41750,0
20241216,152100,10393965750,41750,41750,41750,41750,0
20241216,152000,10393965750,41750,41750,41750,41750,0
20241216,151900,10393965750,41750,41650,41750,41600,528
20241216,151800,10371979950,41650,41650,41700,41600,355
20241216,151700,10357195800,41650,41750,41750,41650,1408
20241216,151600,10298478350,41700,41700,41750,41700,306
20241216,151500,10285715400,41700,41800,41800,41650,1521
20241216,151400,10222207400,41750,41750,41800,41750,248
20241216,151300,10211847600,41750,41650,41800,41650,1813
20241216,151200,10136165100,41700,41750,41750,41600,713
20241216,151100,10106433600,41700,41650,41700,41650,1062
20241216,151000,10062172400,41650,41700,41700,41650,232
20241216,150900,10052508100,41650,41650,41700,41650,430
20241216,150800,10034594550,41700,41650,41700,41600,1349
20241216,150700,9978371250,41650,41600,41650,41550,678
20241216,150600,9950156000,41600,41500,41600,41450,3612
20241216,150500,9800251300,41500,41450,41500,41400,242
20241216,150400,9790212650,41400,41450,41500,41400,415
20241216,150300,9773016600,41450,41500,41500,41450,255
20241216,150200,9762437050,41450,41400,41450,41400,93
20241216,150100,9758582250,41400,41400,41450,41400,171
20241216,150000,9751502400,41400,41500,41550,41400,1959
20241216,145900,9670327700,41500,41550,41550,41500,331
20241216,145800,9656578450,41550,41550,41600,41550,215
20241216,145700,9647644850,41550,41500,41550,41500,155
20241216,145600,9641206300,41500,41500,41550,41450,465
20241216,145500,9621900900,41550,41500,41550,41450,330
20241216,145400,9608209400,41500,41450,41500,41450,334
20241216,145300,9594350400,41450,41350,41450,41350,297
20241216,145200,9582054500,41350,41300,41350,41300,301
20241216,145100,9569617250,41300,41400,41400,41300,516
20241216,145000,9548281400,41400,41350,41400,41350,711
20241216,144900,9518871450,41350,41400,41450,41350,696
20241216,144800,9490054050,41400,41350,41450,41350,168
20241216,144700,9483098850,41400,41350,41400,41350,565
20241216,144600,9459726900,41350,41350,41350,41300,190
20241216,144500,9451870750,41300,41400,41400,41300,1188
20241216,144400,9402754350,41350,41350,41350,41350,173
20241216,144300,9395600800,41350,41350,41400,41300,812
20241216,144200,9362014650,41350,41400,41400,41350,137
20241216,144100,9356348000,41400,41350,41400,41350,296
20241216,144000,9344095100,41350,41350,41400,41350,222
20241216,143900,9334915050,41350,41350,41400,41350,236
20241216,143800,9325147200,41350,41400,41400,41350,197
20241216,143700,9316992000,41350,41350,41400,41350,133
20241216,143600,9311492400,41400,41300,41400,41300,103
20241216,143500,9307233700,41300,41300,41450,41300,154
20241216,143400,9300862350,41250,41300,41300,41200,1249
20241216,143300,9249344000,41300,41300,41350,41300,102
20241216,143200,9245131100,41250,41350,41350,41250,1131
20241216,143100,9198405100,41350,41450,41450,41350,87
20241216,143000,9194803900,41400,41350,41400,41350,153
20241216,142900,9188470500,41400,41350,41400,41350,101
20241216,142800,9184290700,41350,41350,41350,41300,483
20241216,142700,9164319050,41350,41500,41500,41350,1407
20241216,142600,9106047750,41450,41500,41500,41450,463
20241216,142500,9086847050,41450,41500,41500,41450,399
20241216,142400,9070299200,41450,41500,41500,41450,239
20241216,142300,9060382050,41500,41500,41550,41450,263
20241216,142200,9049459550,41500,41500,41550,41450,1503
20241216,142100,8987145000,41500,41450,41550,41450,1201
20241216,142000,8937336550,41450,41400,41450,41400,57
20241216,141900,8934975850,41450,41400,41450,41400,197
20241216,141800,8926810750,41450,41500,41500,41450,282
20241216,141700,8915118900,41500,41450,41500,41450,308
20241216,141600,8902342000,41500,41450,41500,41450,154
20241216,141500,8895958600,41450,41400,41450,41350,169
20241216,141400,8888960850,41400,41450,41450,41400,82
20241216,141300,8885565700,41450,41450,41450,41400,259
20241216,141200,8874832950,41400,41400,41400,41400,116
20241216,141100,8870030550,41350,41350,41400,41350,187
20241216,141000,8862297800,41350,41350,41400,41350,278
20241216,140900,8850791100,41350,41350,41400,41350,144
20241216,140800,8844836650,41400,41450,41450,41400,958
20241216,140700,8805163500,41450,41450,41500,41450,77
20241216,140600,8801971550,41450,41500,41500,41450,232
20241216,140500,8792345850,41450,41450,41450,41450,126
20241216,140400,8787123150,41500,41450,41500,41450,255
20241216,140300,8776552050,41450,41500,41500,41450,57
20241216,140200,8774189000,41450,41450,41450,41400,135
20241216,140100,8768593300,41500,41500,41500,41450,282
20241216,140000,8756895100,41450,41400,41450,41400,97
20241216,135900,8752874850,41400,41400,41450,41400,296
20241216,135800,8740609400,41400,41400,41450,41400,45
20241216,135700,8738745100,41450,41400,41500,41400,284
20241216,135600,8726974350,41400,41450,41450,41400,58
20241216,135500,8724572600,41400,41350,41400,41350,198
20241216,135400,8716378350,41400,41400,41400,41350,56
20241216,135300,8714060450,41450,41400,41450,41350,403
20241216,135200,8697366000,41350,41400,41400,41350,123
20241216,135100,8692278150,41400,41350,41400,41350,179
20241216,135000,8684868950,41350,41450,41450,41350,229
20241216,134900,8675392900,41450,41450,41450,41400,923
20241216,134800,8637171400,41450,41400,41450,41400,147
20241216,134700,8631085250,41400,41400,41400,41350,26
20241216,134600,8630008900,41350,41450,41450,41350,1278
20241216,134500,8577069950,41400,41450,41450,41400,12
20241216,134400,8576572600,41400,41400,41450,41350,305
20241216,134300,8563946150,41400,41450,41450,41400,46
20241216,134200,8562041350,41400,41350,41450,41350,299
20241216,134100,8549663350,41350,41400,41400,41350,46
20241216,134000,8547760950,41350,41350,41350,41300,102
20241216,133900,8543544700,41350,41350,41350,41300,143
20241216,133800,8537634350,41350,41400,41400,41350,417
20241216,133700,8520387650,41450,41500,41500,41450,341
20241216,133600,8506237450,41500,41550,41550,41450,345
20241216,133500,8491913850,41550,41500,41550,41500,210
20241216,133400,8483193750,41450,41500,41500,41450,52
20241216,133300,8481038000,41450,41450,41450,41400,163
20241216,133200,8474281700,41450,41500,41500,41450,173
20241216,133100,8467108000,41500,41400,41500,41400,80
20241216,133000,8463792350,41400,41450,41450,41400,157
20241216,132900,8457292500,41450,41450,41500,41450,366
20241216,132800,8442112300,41500,41450,41500,41450,80
20241216,132700,8438792350,41450,41300,41450,41300,133
20241216,132600,8433286000,41300,41450,41450,41300,262
20241216,132500,8422437550,41500,41450,41500,41000,2608
20241216,132400,8315037200,41400,41400,41450,41400,644
20241216,132300,8288348000,41350,41400,41450,41300,306
20241216,132200,8275688750,41400,41450,41450,41400,544
20241216,132100,8253157750,41400,41450,41500,41400,603
20241216,132000,8228171550,41450,41500,41550,41450,439
20241216,131900,8209953500,41500,41500,41500,41500,249
20241216,131800,8199620000,41500,41500,41550,41500,311
20241216,131700,8186703600,41500,41500,41550,41500,229
20241216,131600,8177199600,41500,41550,41600,41500,744
20241216,131500,8146276900,41600,41600,41600,41550,187
20241216,131400,8138498050,41600,41550,41600,41550,536
20241216,131300,8116204150,41550,41600,41600,41550,124
20241216,131200,8111051250,41600,41600,41600,41550,496
20241216,131100,8090418600,41650,41650,41650,41600,536
20241216,131000,8068103750,41600,41650,41650,41600,124
20241216,130900,8062943550,41600,41700,41700,41600,284
20241216,130800,8051107050,41650,41650,41700,41600,78
20241216,130700,8047859350,41650,41600,41700,41600,249
20241216,130600,8037491550,41600,41650,41650,41600,78
20241216,130500,8034244300,41600,41600,41650,41600,292
20241216,130400,8022088150,41600,41600,41650,41600,204
20241216,130300,8013601400,41650,41600,41650,41600,219
20241216,130200,8004481750,41600,41600,41600,41600,487
20241216,130100,7984222550,41550,41600,41650,41550,393
20241216,130000,7967875750,41650,41600,41650,41600,11
20241216,125900,7967417700,41650,41650,41650,41600,199
20241216,125800,7959130000,41600,41550,41600,41550,138
20241216,125700,7953391900,41550,41650,41650,41550,160
20241216,125600,7946730900,41700,41650,41700,41650,190
20241216,125500,7938808150,41650,41600,41700,41550,292
20241216,125400,7926641150,41600,41550,41600,41550,277
20241216,125300,7915120800,41550,41650,41650,41550,52
20241216,125200,7912959100,41650,41650,41700,41650,233
20241216,125100,7903245350,41650,41650,41700,41650,223
20241216,125000,7893957150,41650,41600,41650,41550,328
20241216,124900,7880314550,41600,41600,41650,41600,87
20241216,124800,7876695000,41600,41650,41650,41550,134
20241216,124700,7871123750,41600,41600,41600,41600,163
20241216,124600,7864342950,41600,41600,41600,41550,29
20241216,124500,7863136650,41600,41600,41650,41600,193
20241216,124400,7855107500,41550,41600,41600,41550,257
20241216,124300,7844422600,41650,41650,41650,41600,348
20241216,124200,7829930800,41650,41650,41700,41650,394
20241216,124100,7813520250,41650,41650,41700,41650,251
20241216,124000,7803055850,41650,41650,41700,41650,12
20241216,123900,7802556000,41700,41700,41750,41700,257
20241216,123800,7791830150,41700,41750,41800,41700,142
20241216,123700,7785904000,41750,41800,41800,41750,215
20241216,123600,7776918450,41750,41750,41750,41750,49
20241216,123500,7774872700,41750,41700,41750,41700,194
20241216,123400,7766776300,41750,41750,41800,41700,202
20241216,123300,7758342500,41700,41750,41750,41700,168
20241216,123200,7751331100,41800,41700,41800,41700,135
20241216,123100,7745696850,41700,41800,41850,41700,64
20241216,123000,7743022600,41750,41700,41850,41650,342
20241216,122900,7728735700,41750,41600,41750,41600,219
20241216,122800,7719603900,41750,41650,41750,41500,1460
20241216,122700,7658825050,41650,41750,41900,41500,1026
20241216,122600,7616190300,41850,41800,41850,41750,888
20241216,122500,7579057400,41800,41850,41850,41800,208
20241216,122400,7570360250,41850,41800,41850,41800,295
20241216,122300,7558017500,41750,41800,41800,41750,74
20241216,122200,7554927700,41750,41800,41800,41700,213
20241216,122100,7546029250,41800,41800,41850,41800,95
20241216,122000,7542057900,41750,41800,41800,41750,147
20241216,121900,7535915450,41750,41750,41750,41750,162
20241216,121800,7529151950,41700,41700,41700,41650,139
20241216,121700,7523357000,41650,41800,41850,41550,1212
20241216,121600,7472870300,41750,41850,41850,41750,52
20241216,121500,7470696150,41850,41850,41850,41800,337
20241216,121400,7456593250,41850,41800,41850,41800,39
20241216,121300,7454962750,41800,41700,41800,41700,163
20241216,121200,7448160600,41700,41800,41800,41700,31
20241216,121100,7446866500,41850,41800,41850,41800,267
20241216,121000,7435696650,41850,41850,41900,41800,518
20241216,120900,7414033000,41850,41850,41850,41800,207
20241216,120800,7405374200,41950,41850,41950,41850,1057
20241216,120700,7361101600,41800,41850,41850,41800,635
20241216,120600,7334530450,41800,41700,41800,41600,1290
20241216,120500,7280772250,41700,41750,41750,41700,25
20241216,120400,7279728800,41750,41700,41800,41700,410
20241216,120300,7262610900,41750,41750,41800,41750,350
20241216,120200,7247997900,41800,41750,41800,41700,284
20241216,120100,7236131750,41750,41800,41800,41750,164
20241216,120000,7229284000,41800,41750,41800,41750,431
20241216,115900,7211280350,41750,41800,41800,41750,70
20241216,115800,7208356250,41800,41750,41800,41750,240
20241216,115700,7198326500,41750,41700,41750,41700,270
20241216,115600,7187054300,41700,41750,41750,41700,283
20241216,115500,7175243150,41750,41700,41800,41700,87
20241216,115400,7171611150,41700,41750,41750,41700,165
20241216,115300,7164724100,41750,41750,41800,41750,716
20241216,115200,7134821800,41750,41750,41800,41750,139
20241216,115100,7129018250,41800,41800,41800,41750,207
20241216,115000,7120366600,41750,41800,41800,41750,118
20241216,114900,7115437500,41850,41800,41850,41800,301
20241216,114800,7102846450,41800,41850,41850,41800,239
20241216,114700,7092854700,41850,41750,41850,41750,214
20241216,114600,7083915600,41800,41750,41800,41750,270
20241216,114500,7072640600,41800,41800,41800,41700,318
20241216,114400,7059352200,41800,41800,41850,41700,1152
20241216,114300,7011207500,41800,41800,41800,41800,144
20241216,114200,7005188300,41800,41800,41850,41750,177
20241216,114100,6997789900,41800,41750,41850,41750,82
20241216,114000,6994364650,41800,41700,41800,41700,794
20241216,113900,6961214550,41750,41700,41750,41700,507
20241216,113800,6940071800,41700,41700,41750,41650,78
20241216,113700,6936819000,41700,41750,41750,41700,262
20241216,113600,6925893250,41750,41700,41750,41700,217
20241216,113500,6916834150,41700,41700,41750,41700,55
20241216,113400,6914540300,41700,41750,41800,41700,331
20241216,113300,6900711900,41750,41750,41750,41700,139
20241216,113200,6894912750,41700,41650,41700,41650,208
20241216,113100,6886243750,41700,41650,41700,41650,542
20241216,113000,6863645650,41650,41750,41750,41650,311
20241216,112900,6850680000,41700,41650,41700,41650,141
20241216,112800,6844800900,41650,41750,41750,41650,464
20241216,112700,6825452500,41750,41750,41800,41700,332
20241216,112600,6811591400,41750,41800,41850,41750,205
20241216,112500,6803022300,41800,41750,41800,41750,120
20241216,112400,6798008300,41750,41750,41800,41700,652
20241216,112300,6770780850,41800,41750,41850,41700,546
20241216,112200,6747955300,41800,41900,41900,41550,2326
20241216,112100,6650838400,41900,41900,41950,41850,688
20241216,112000,6622037500,41900,41900,41900,41900,450
20241216,111900,6603182500,41900,41900,41950,41850,439
20241216,111800,6584789500,41900,41950,42000,41900,886
20241216,111700,6547621950,42000,41950,42000,41950,537
20241216,111600,6525091800,42000,41950,42000,41950,530
20241216,111500,6502846400,42000,41950,42000,41900,1246
20241216,111400,6450533150,41950,42000,42050,41950,847
20241216,111300,6414949400,42050,42150,42150,42000,1728
20241216,111200,6342195400,42150,42200,42200,42150,675
20241216,111100,6313718800,42150,42050,42250,42050,4096
20241216,111000,6141038650,42100,41950,42100,41950,2045
20241216,110900,6055034650,41950,41900,42000,41850,1615
20241216,110800,5987275200,41900,41950,41950,41800,1324
20241216,110700,5931863150,41950,41950,41950,41800,717
20241216,110600,5901820950,41900,42000,42050,41850,1405
20241216,110500,5842859150,42000,41650,42050,41650,7266
20241216,110400,5538694950,41700,41700,41700,41600,1051
20241216,110300,5494911900,41700,41550,41700,41550,1122
20241216,110200,5448181700,41600,41600,41600,41600,550
20241216,110100,5425301700,41600,41600,41600,41550,658
20241216,110000,5397950650,41600,41700,41700,41550,1467
20241216,105900,5336904300,41700,41450,41750,41300,7560
20241216,105800,5022287900,41450,41350,41500,41350,2091
20241216,105700,4935680600,41300,41200,41300,41200,767
20241216,105600,4904030900,41200,41200,41250,41200,112
20241216,105500,4899416150,41250,41200,41250,41200,289
20241216,105400,4887499600,41200,41200,41200,41200,156
20241216,105300,4881072400,41150,41100,41150,41100,301
20241216,105200,4868691550,41100,41050,41150,41050,269
20241216,105100,4857638550,41050,41050,41100,41050,35
20241216,105000,4856201500,41050,41000,41050,40950,442
20241216,104900,4838088800,41000,41050,41050,40950,2191
20241216,104800,4748299050,41050,41000,41050,41000,294
20241216,104700,4736230950,41000,41000,41050,41000,147
20241216,104600,4730203650,41000,41000,41050,41000,184
20241216,104500,4722659600,41050,41000,41050,41000,100
20241216,104400,4718557100,41000,41000,41050,41000,108
20241216,104300,4714128750,41000,41000,41000,41000,215
20241216,104200,4705313750,41050,41000,41050,41000,78
20241216,104100,4702115350,41000,41000,41050,41000,69
20241216,104000,4699286000,41000,41000,41050,41000,273
20241216,103900,4688089850,41000,41050,41050,41000,164
20241216,103800,4681364000,41050,41000,41050,41000,117
20241216,103700,4676562200,41150,40950,41150,40950,102
20241216,103600,4672365500,40950,41050,41050,40950,289
20241216,103500,4660509700,40950,41100,41100,40900,1060
20241216,103400,4617084450,41050,41000,41050,41000,207
20241216,103300,4608596250,41000,41100,41100,41000,219
20241216,103200,4599608600,41000,41100,41250,41000,29
20241216,103100,4598415400,41000,41050,41050,40950,710
20241216,103000,4569316450,41050,41100,41150,41050,252
20241216,102900,4558963450,41100,41100,41200,41100,81
20241216,102800,4555632550,41150,41200,41200,40950,1118
20241216,102700,4509736450,41200,41200,41250,41200,113
20241216,102600,4505079350,41250,41250,41250,41200,697
20241216,102500,4476334300,41250,41000,41350,41000,723
20241216,102400,4446519000,41150,41150,41200,41150,2776
20241216,102300,4332281600,41150,41000,41200,41000,2073
20241216,102200,4246997550,40950,40950,41000,40950,270
20241216,102100,4235940950,40950,40900,40950,40900,423
20241216,102000,4218639850,40900,40950,41000,40900,725
20241216,101900,4188975450,40950,40900,40950,40900,1615
20241216,101800,4122920950,40950,41000,41000,40900,849
20241216,101700,4088164800,41000,41100,41100,40900,2323
20241216,101600,3992946250,41050,41100,41100,41050,3471
20241216,101500,3850331500,41100,41100,41150,41100,148
20241216,101400,3844248500,41100,41150,41150,41100,414
20241216,101300,3827221600,41150,41150,41200,41100,645
20241216,101200,3800678550,41150,41150,41200,41150,147
20241216,101100,3794628450,41150,41150,41150,41100,485
20241216,101000,3774688050,41150,41150,41200,41150,246
20241216,100900,3764554900,41150,41200,41200,41150,878
20241216,100800,3728419600,41150,41150,41200,41150,612
20241216,100700,3703227250,41150,41250,41250,41100,3033
20241216,100600,3578333150,41200,41250,41250,41200,839
20241216,100500,3543732650,41250,41250,41300,41250,24
20241216,100400,3542742600,41250,41300,41300,41250,278
20241216,100300,3531268650,41250,41300,41300,41250,827
20241216,100200,3497154350,41250,41350,41350,41250,483
20241216,100100,3477203500,41350,41350,41350,41300,523
20241216,100000,3455602400,41350,41300,41350,41300,68
20241216,095900,3452790800,41300,41350,41350,41300,69
20241216,095800,3449937750,41400,41350,41400,41300,1515
20241216,095700,3387322950,41350,41350,41350,41350,368
20241216,095600,3372106150,41350,41400,41400,41350,313
20241216,095500,3359155200,41400,41400,41450,41350,3563
20241216,095400,3211674950,41450,41450,41500,41400,309
20241216,095300,3198864650,41450,41450,41450,41400,656
20241216,095200,3171674100,41500,41550,41550,41450,470
20241216,095100,3152174950,41550,41700,41750,41550,1972
20241216,095000,3070038900,41700,41550,41700,41550,744
20241216,094900,3039046700,41500,41500,41550,41450,505
20241216,094800,3018093600,41500,41650,41650,41500,289
20241216,094700,3006077800,41650,41700,41750,41600,298
20241216,094600,2993655600,41700,41550,41750,41400,6881
20241216,094500,2707174900,41500,41550,41550,41500,207
20241216,094400,2698581950,41500,41450,41550,41450,481
20241216,094300,2678616700,41450,41450,41500,41450,172
20241216,094200,2671484300,41450,41500,41500,41450,242
20241216,094100,2661452850,41500,41450,41500,41450,242
20241216,094000,2651415150,41450,41500,41500,41450,197
20241216,093900,2643246100,41500,41500,41550,41450,346
20241216,093800,2628886250,41500,41600,41600,41500,1751
20241216,093700,2556056500,41600,41650,41650,41600,360
20241216,093600,2541077800,41650,41600,41650,41600,318
20241216,093500,2527834350,41650,41500,41650,41500,2038
20241216,093400,2443006100,41600,41500,41600,41450,1138
20241216,093300,2395696400,41450,41550,41550,41450,1901
20241216,093200,2316759750,41500,41550,41600,41500,1920
20241216,093100,2236981400,41550,41400,41600,41350,2600
20241216,093000,2129026150,41400,41300,41450,41300,1942
20241216,092900,2048759950,41300,41250,41300,41250,260
20241216,092800,2038029400,41250,41300,41300,41250,706
20241216,092700,2008901450,41300,41350,41400,41250,4179
20241216,092600,1836152200,41350,41400,41400,41350,412
20241216,092500,1819105800,41450,41400,41450,41350,845
20241216,092400,1784128750,41350,41400,41400,41300,403
20241216,092300,1767452000,41450,41400,41450,41400,134
20241216,092200,1761897800,41350,41450,41500,41200,1940
20241216,092100,1681449050,41400,41300,41450,41200,3146
20241216,092000,1551623200,41350,41500,41500,41350,497
20241216,091900,1531042350,41550,41500,41600,41400,937
20241216,091800,1492079550,41450,41350,41500,41250,1828
20241216,091700,1416497150,41300,41350,41350,41300,253
20241216,091600,1406048150,41350,41300,41350,41300,386
20241216,091500,1390092300,41300,41500,41500,41250,4330
20241216,091400,1210859950,41550,41550,41550,41550,166
20241216,091300,1203962650,41550,41550,41650,41550,2413
20241216,091200,1103592950,41500,41550,41550,41500,819
20241216,091100,1069565050,41500,41600,41600,41500,540
20241216,091000,1047136400,41600,41600,41600,41500,721
20241216,090900,1017151800,41600,41500,41650,41500,1569
20241216,090800,951920100,41450,41400,41450,41350,1286
20241216,090700,898684800,41400,41500,41550,41250,2446
20241216,090600,797428700,41600,41600,41700,41500,2652
20241216,090500,687072750,41600,41600,41600,41400,778
20241216,090400,654754550,41550,41350,41550,41300,2302
20241216,090300,559435450,41350,41400,41450,41300,1135
20241216,090200,512491350,41400,41450,41500,41350,3720
20241216,090100,358323250,41400,41700,41700,41350,2099
20241216,090000,271229550,41600,41500,41600,41250,6539