KissMeData/112040/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,201600,20180896600,38200,38200,38200,38200,6273
20241217,201500,20180896600,38200,38200,38200,38200,0
20241217,201400,20180896600,38200,38200,38200,38200,0
20241217,201300,20180896600,38200,38200,38200,38200,0
20241217,201200,20180896600,38200,38200,38200,38200,0
20241217,201100,20180896600,38200,38200,38200,38200,0
20241217,201000,20180896600,38200,38200,38200,38200,0
20241217,200900,20180896600,38200,38200,38200,38200,0
20241217,200800,20180896600,38200,38200,38200,38200,0
20241217,200700,20180896600,38200,38200,38200,38200,0
20241217,200600,20180896600,38200,38200,38200,38200,0
20241217,200500,20180896600,38200,38200,38200,38200,0
20241217,200400,20180896600,38200,38200,38200,38200,0
20241217,200300,20180896600,38200,38200,38200,38200,0
20241217,200200,20180896600,38200,38200,38200,38200,0
20241217,200100,20180896600,38200,38200,38200,38200,0
20241217,200000,20180896600,38200,38200,38200,38200,0
20241217,195900,20180896600,38200,38200,38200,38200,0
20241217,195800,20180896600,38200,38200,38200,38200,0
20241217,195700,20180896600,38200,38200,38200,38200,0
20241217,195600,20180896600,38200,38200,38200,38200,0
20241217,195500,20180896600,38200,38200,38200,38200,0
20241217,195400,20180896600,38200,38200,38200,38200,0
20241217,195300,20180896600,38200,38200,38200,38200,0
20241217,195200,20180896600,38200,38200,38200,38200,0
20241217,195100,20180896600,38200,38200,38200,38200,0
20241217,195000,20180896600,38200,38200,38200,38200,0
20241217,194900,20180896600,38200,38200,38200,38200,0
20241217,194800,20180896600,38200,38200,38200,38200,0
20241217,194700,20180896600,38200,38200,38200,38200,0
20241217,194600,20180896600,38200,38200,38200,38200,6273
20241217,194500,20180896600,38200,38200,38200,38200,0
20241217,194400,20180896600,38200,38200,38200,38200,0
20241217,194300,20180896600,38200,38200,38200,38200,0
20241217,194200,20180896600,38200,38200,38200,38200,0
20241217,194100,20180896600,38200,38200,38200,38200,0
20241217,194000,20180896600,38200,38200,38200,38200,0
20241217,193900,20180896600,38200,38200,38200,38200,0
20241217,193800,20180896600,38200,38200,38200,38200,0
20241217,193700,20180896600,38200,38200,38200,38200,0
20241217,193600,20180896600,38200,38200,38200,38200,0
20241217,193500,20180896600,38200,38200,38200,38200,0
20241217,193400,20180896600,38200,38200,38200,38200,0
20241217,193300,20180896600,38200,38200,38200,38200,0
20241217,193200,20180896600,38200,38200,38200,38200,0
20241217,193100,20180896600,38200,38200,38200,38200,0
20241217,193000,20180896600,38200,38200,38200,38200,0
20241217,192900,20180896600,38200,38200,38200,38200,0
20241217,192800,20180896600,38200,38200,38200,38200,0
20241217,192700,20180896600,38200,38200,38200,38200,0
20241217,192600,20180896600,38200,38200,38200,38200,0
20241217,192500,20180896600,38200,38200,38200,38200,0
20241217,192400,20180896600,38200,38200,38200,38200,0
20241217,192300,20180896600,38200,38200,38200,38200,0
20241217,192200,20180896600,38200,38200,38200,38200,0
20241217,192100,20180896600,38200,38200,38200,38200,0
20241217,192000,20180896600,38200,38200,38200,38200,0
20241217,191900,20180896600,38200,38200,38200,38200,0
20241217,191800,20180896600,38200,38200,38200,38200,0
20241217,191700,20180896600,38200,38200,38200,38200,0
20241217,191600,20180896600,38200,38200,38200,38200,6273
20241217,191500,20180896600,38200,38200,38200,38200,0
20241217,191400,20180896600,38200,38200,38200,38200,0
20241217,191300,20180896600,38200,38200,38200,38200,0
20241217,191200,20180896600,38200,38200,38200,38200,0
20241217,191100,20180896600,38200,38200,38200,38200,0
20241217,191000,20180896600,38200,38200,38200,38200,0
20241217,190900,20180896600,38200,38200,38200,38200,0
20241217,190800,20180896600,38200,38200,38200,38200,0
20241217,190700,20180896600,38200,38200,38200,38200,0
20241217,190600,20180896600,38200,38200,38200,38200,0
20241217,190500,20180896600,38200,38200,38200,38200,0
20241217,190400,20180896600,38200,38200,38200,38200,0
20241217,190300,20180896600,38200,38200,38200,38200,0
20241217,190200,20180896600,38200,38200,38200,38200,0
20241217,190100,20180896600,38200,38200,38200,38200,0
20241217,190000,20180896600,38200,38200,38200,38200,0
20241217,185900,20180896600,38200,38200,38200,38200,0
20241217,185800,20180896600,38200,38200,38200,38200,0
20241217,185700,20180896600,38200,38200,38200,38200,0
20241217,185600,20180896600,38200,38200,38200,38200,0
20241217,185500,20180896600,38200,38200,38200,38200,0
20241217,185400,20180896600,38200,38200,38200,38200,0
20241217,185300,20180896600,38200,38200,38200,38200,0
20241217,185200,20180896600,38200,38200,38200,38200,0
20241217,185100,20180896600,38200,38200,38200,38200,0
20241217,185000,20180896600,38200,38200,38200,38200,0
20241217,184900,20180896600,38200,38200,38200,38200,0
20241217,184800,20180896600,38200,38200,38200,38200,0
20241217,184700,20180896600,38200,38200,38200,38200,0
20241217,184600,20180896600,38200,38200,38200,38200,6273
20241217,184500,20180896600,38200,38200,38200,38200,0
20241217,184400,20180896600,38200,38200,38200,38200,0
20241217,184300,20180896600,38200,38200,38200,38200,0
20241217,184200,20180896600,38200,38200,38200,38200,0
20241217,184100,20180896600,38200,38200,38200,38200,0
20241217,184000,20180896600,38200,38200,38200,38200,0
20241217,183900,20180896600,38200,38200,38200,38200,0
20241217,183800,20180896600,38200,38200,38200,38200,0
20241217,183700,20180896600,38200,38200,38200,38200,0
20241217,183600,20180896600,38200,38200,38200,38200,0
20241217,183500,20180896600,38200,38200,38200,38200,0
20241217,183400,20180896600,38200,38200,38200,38200,0
20241217,183300,20180896600,38200,38200,38200,38200,0
20241217,183200,20180896600,38200,38200,38200,38200,0
20241217,183100,20180896600,38200,38200,38200,38200,0
20241217,183000,20180896600,38200,38200,38200,38200,0
20241217,182900,20180896600,38200,38200,38200,38200,0
20241217,182800,20180896600,38200,38200,38200,38200,0
20241217,182700,20180896600,38200,38200,38200,38200,0
20241217,182600,20180896600,38200,38200,38200,38200,0
20241217,182500,20180896600,38200,38200,38200,38200,0
20241217,182400,20180896600,38200,38200,38200,38200,0
20241217,182300,20180896600,38200,38200,38200,38200,0
20241217,182200,20180896600,38200,38200,38200,38200,0
20241217,182100,20180896600,38200,38200,38200,38200,0
20241217,182000,20180896600,38200,38200,38200,38200,0
20241217,181900,20180896600,38200,38200,38200,38200,0
20241217,181800,20180896600,38200,38200,38200,38200,0
20241217,181700,20180896600,38200,38200,38200,38200,0
20241217,181600,20180896600,38200,38200,38200,38200,6273
20241217,181500,20180896600,38200,38200,38200,38200,0
20241217,181400,20180896600,38200,38200,38200,38200,0
20241217,181300,20180896600,38200,38200,38200,38200,0
20241217,181200,20180896600,38200,38200,38200,38200,0
20241217,181100,20180896600,38200,38200,38200,38200,0
20241217,181000,20180896600,38200,38200,38200,38200,0
20241217,180900,20180896600,38200,38200,38200,38200,0
20241217,180800,20180896600,38200,38200,38200,38200,0
20241217,180700,20180896600,38200,38200,38200,38200,0
20241217,180600,20180896600,38200,38200,38200,38200,0
20241217,180500,20180896600,38200,38200,38200,38200,0
20241217,180400,20180896600,38200,38200,38200,38200,0
20241217,180300,20180896600,38200,38200,38200,38200,0
20241217,180200,20180896600,38200,38200,38200,38200,0
20241217,180100,20180896600,38200,38200,38200,38200,0
20241217,180000,20180896600,38200,38200,38200,38200,0
20241217,175900,20180896600,38200,38200,38200,38200,0
20241217,175800,20180896600,38200,38200,38200,38200,0
20241217,175700,20180896600,38200,38200,38200,38200,0
20241217,175600,20180896600,38200,38200,38200,38200,0
20241217,175500,20180896600,38200,38200,38200,38200,0
20241217,175400,20180896600,38200,38200,38200,38200,0
20241217,175300,20180896600,38200,38200,38200,38200,0
20241217,175200,20180896600,38200,38200,38200,38200,0
20241217,175100,20180896600,38200,38200,38200,38200,0
20241217,175000,20180896600,38200,38200,38200,38200,0
20241217,174900,20180896600,38200,38200,38200,38200,0
20241217,174800,20180896600,38200,38200,38200,38200,0
20241217,174700,20180896600,38200,38200,38200,38200,0
20241217,174600,20180896600,38200,38200,38200,38200,6273
20241217,174500,20180896600,38200,38200,38200,38200,0
20241217,174400,20180896600,38200,38200,38200,38200,0
20241217,174300,20180896600,38200,38200,38200,38200,0
20241217,174200,20180896600,38200,38200,38200,38200,0
20241217,174100,20180896600,38200,38200,38200,38200,0
20241217,174000,20180896600,38200,38200,38200,38200,0
20241217,173900,20180896600,38200,38200,38200,38200,0
20241217,173800,20180896600,38200,38200,38200,38200,0
20241217,173700,20180896600,38200,38200,38200,38200,0
20241217,173600,20180896600,38200,38200,38200,38200,0
20241217,173500,20180896600,38200,38200,38200,38200,0
20241217,173400,20180896600,38200,38200,38200,38200,0
20241217,173300,20180896600,38200,38200,38200,38200,0
20241217,173200,20180896600,38200,38200,38200,38200,0
20241217,173100,20180896600,38200,38200,38200,38200,0
20241217,173000,20180896600,38200,38200,38200,38200,0
20241217,172900,20180896600,38200,38200,38200,38200,0
20241217,172800,20180896600,38200,38200,38200,38200,0
20241217,172700,20180896600,38200,38200,38200,38200,0
20241217,172600,20180896600,38200,38200,38200,38200,0
20241217,172500,20180896600,38200,38200,38200,38200,0
20241217,172400,20180896600,38200,38200,38200,38200,0
20241217,172300,20180896600,38200,38200,38200,38200,0
20241217,172200,20180896600,38200,38200,38200,38200,0
20241217,172100,20180896600,38200,38200,38200,38200,0
20241217,172000,20180896600,38200,38200,38200,38200,0
20241217,171900,20180896600,38200,38200,38200,38200,0
20241217,171800,20180896600,38200,38200,38200,38200,0
20241217,171700,20180896600,38200,38200,38200,38200,0
20241217,171600,20180896600,38200,38200,38200,38200,6273
20241217,171500,20180896600,38200,38200,38200,38200,0
20241217,171400,20180896600,38200,38200,38200,38200,0
20241217,171300,20180896600,38200,38200,38200,38200,0
20241217,171200,20180896600,38200,38200,38200,38200,0
20241217,171100,20180896600,38200,38200,38200,38200,0
20241217,171000,20180896600,38200,38200,38200,38200,0
20241217,170900,20180896600,38200,38200,38200,38200,0
20241217,170800,20180896600,38200,38200,38200,38200,0
20241217,170700,20180896600,38200,38200,38200,38200,0
20241217,170600,20180896600,38200,38200,38200,38200,0
20241217,170500,20180896600,38200,38200,38200,38200,0
20241217,170400,20180896600,38200,38200,38200,38200,0
20241217,170300,20180896600,38200,38200,38200,38200,0
20241217,170200,20180896600,38200,38200,38200,38200,0
20241217,170100,20180896600,38200,38200,38200,38200,0
20241217,170000,20180896600,38200,38200,38200,38200,0
20241217,165900,20180896600,38200,38200,38200,38200,0
20241217,165800,20180896600,38200,38200,38200,38200,0
20241217,165700,20180896600,38200,38200,38200,38200,0
20241217,165600,20180896600,38200,38200,38200,38200,0
20241217,165500,20180896600,38200,38200,38200,38200,0
20241217,165400,20180896600,38200,38200,38200,38200,0
20241217,165300,20180896600,38200,38200,38200,38200,0
20241217,165200,20180896600,38200,38200,38200,38200,0
20241217,165100,20180896600,38200,38200,38200,38200,0
20241217,165000,20180896600,38200,38200,38200,38200,0
20241217,164900,20180896600,38200,38200,38200,38200,0
20241217,164800,20180896600,38200,38200,38200,38200,0
20241217,164700,20180896600,38200,38200,38200,38200,0
20241217,164600,20180896600,38200,38200,38200,38200,6273
20241217,164500,20180896600,38200,38200,38200,38200,0
20241217,164400,20180896600,38200,38200,38200,38200,0
20241217,164300,20180896600,38200,38200,38200,38200,0
20241217,164200,20180896600,38200,38200,38200,38200,0
20241217,164100,20180896600,38200,38200,38200,38200,0
20241217,164000,20180896600,38200,38200,38200,38200,0
20241217,163900,20180896600,38200,38200,38200,38200,0
20241217,163800,20180896600,38200,38200,38200,38200,0
20241217,163700,20180896600,38200,38200,38200,38200,0
20241217,163600,20180896600,38200,38200,38200,38200,0
20241217,163500,20180896600,38200,38200,38200,38200,0
20241217,163400,20180896600,38200,38200,38200,38200,0
20241217,163300,20180896600,38200,38200,38200,38200,0
20241217,163200,20180896600,38200,38200,38200,38200,0
20241217,163100,20180896600,38200,38200,38200,38200,0
20241217,163000,20180896600,38200,38200,38200,38200,0
20241217,162900,20180896600,38200,38200,38200,38200,0
20241217,162800,20180896600,38200,38200,38200,38200,0
20241217,162700,20180896600,38200,38200,38200,38200,0
20241217,162600,20180896600,38200,38200,38200,38200,0
20241217,162500,20180896600,38200,38200,38200,38200,0
20241217,162400,20180896600,38200,38200,38200,38200,0
20241217,162300,20180896600,38200,38200,38200,38200,0
20241217,162200,20180896600,38200,38200,38200,38200,0
20241217,162100,20180896600,38200,38200,38200,38200,0
20241217,162000,20180896600,38200,38200,38200,38200,0
20241217,161900,20180896600,38200,38200,38200,38200,0
20241217,161800,20180896600,38200,38200,38200,38200,0
20241217,161700,20180896600,38200,38200,38200,38200,0
20241217,161600,20180896600,38200,38200,38200,38200,6273
20241217,161500,20180896600,38200,38200,38200,38200,0
20241217,161400,20180896600,38200,38200,38200,38200,0
20241217,161300,20180896600,38200,38200,38200,38200,0
20241217,161200,20180896600,38200,38200,38200,38200,0
20241217,161100,20180896600,38200,38200,38200,38200,0
20241217,161000,20180896600,38200,38200,38200,38200,0
20241217,160900,20180896600,38200,38200,38200,38200,0
20241217,160800,20180896600,38200,38200,38200,38200,0
20241217,160700,20180896600,38200,38200,38200,38200,0
20241217,160600,20180896600,38200,38200,38200,38200,0
20241217,160500,20180896600,38200,38200,38200,38200,0
20241217,160400,20180896600,38200,38200,38200,38200,0
20241217,160300,20180896600,38200,38200,38200,38200,0
20241217,160200,20180896600,38200,38200,38200,38200,0
20241217,160100,20180896600,38200,38200,38200,38200,0
20241217,160000,20180896600,38200,38200,38200,38200,0
20241217,155900,20180896600,38200,38200,38200,38200,0
20241217,155800,20180896600,38200,38200,38200,38200,0
20241217,155700,20180896600,38200,38200,38200,38200,0
20241217,155600,20180896600,38200,38200,38200,38200,0
20241217,155500,20180896600,38200,38200,38200,38200,0
20241217,155400,20180896600,38200,38200,38200,38200,0
20241217,155300,20180896600,38200,38200,38200,38200,0
20241217,155200,20180896600,38200,38200,38200,38200,0
20241217,155100,20180896600,38200,38200,38200,38200,0
20241217,155000,20180896600,38200,38200,38200,38200,0
20241217,154900,20180896600,38200,38200,38200,38200,0
20241217,154800,20180896600,38200,38200,38200,38200,0
20241217,154700,20180896600,38200,38200,38200,38200,0
20241217,154600,20180896600,38200,38200,38200,38200,6273
20241217,154500,20180896600,38200,38200,38200,38200,0
20241217,154400,20180896600,38200,38200,38200,38200,0
20241217,154300,20180896600,38200,38200,38200,38200,0
20241217,154200,20180896600,38200,38200,38200,38200,0
20241217,154100,20180896600,38200,38200,38200,38200,0
20241217,154000,20180896600,38200,38200,38200,38200,0
20241217,153900,20180896600,38200,38200,38200,38200,0
20241217,153800,20180896600,38200,38200,38200,38200,0
20241217,153700,20180896600,38200,38200,38200,38200,0
20241217,153600,20180896600,38200,38200,38200,38200,0
20241217,153500,20180896600,38200,38200,38200,38200,0
20241217,153400,20180896600,38200,38200,38200,38200,0
20241217,153300,20180896600,38200,38200,38200,38200,0
20241217,153200,20180896600,38200,38200,38200,38200,0
20241217,153100,20180896600,38200,38200,38200,38200,0
20241217,153000,20180896600,38200,38200,38200,38200,6273
20241217,152900,19941268000,38200,38200,38200,38200,0
20241217,152800,19941268000,38200,38200,38200,38200,0
20241217,152700,19941268000,38200,38200,38200,38200,0
20241217,152600,19941268000,38200,38200,38200,38200,0
20241217,152500,19941268000,38200,38200,38200,38200,0
20241217,152400,19941268000,38200,38200,38200,38200,0
20241217,152300,19941268000,38200,38200,38200,38200,0
20241217,152200,19941268000,38200,38200,38200,38200,0
20241217,152100,19941268000,38200,38200,38200,38200,0
20241217,152000,19941268000,38200,38200,38200,38200,0
20241217,151900,19941268000,38200,38150,38200,38100,462
20241217,151800,19923641500,38150,38000,38150,38000,1305
20241217,151700,19873916550,38000,37950,38000,37950,1593
20241217,151600,19813413550,38000,37950,38000,37900,411
20241217,151500,19797816600,38000,38050,38100,37950,2920
20241217,151400,19686839550,38050,38150,38150,38050,1088
20241217,151300,19645391250,38150,38200,38200,38100,1425
20241217,151200,19591025950,38200,38200,38200,38150,737
20241217,151100,19562901550,38150,38150,38250,38150,4262
20241217,151000,19400136800,38150,38100,38200,38100,483
20241217,150900,19381715500,38100,38050,38100,38050,1102
20241217,150800,19339776350,38050,38000,38050,38000,793
20241217,150700,19309619350,38050,38050,38050,38000,894
20241217,150600,19275622500,38050,37950,38050,37900,2396
20241217,150500,19184590200,37950,37900,37950,37900,554
20241217,150400,19163575750,37950,37850,37950,37800,1526
20241217,150300,19105756950,37850,37850,37850,37800,3019
20241217,150200,18991618200,37850,37900,37950,37850,3663
20241217,150100,18852846700,37900,37950,37950,37900,3390
20241217,150000,18724223750,37950,37950,38000,37950,778
20241217,145900,18694697750,37950,38000,38050,37950,2074
20241217,145800,18615890750,38000,38000,38050,38000,915
20241217,145700,18581116700,38000,38050,38100,38000,1354
20241217,145600,18529631000,38050,38050,38100,38000,1305
20241217,145500,18479988450,38000,38100,38100,38000,1528
20241217,145400,18421826750,38100,38000,38100,38000,1528
20241217,145300,18363718000,38050,38000,38050,38000,858
20241217,145200,18331106250,38050,38050,38100,38000,868
20241217,145100,18298070950,38050,38050,38050,38000,1634
20241217,145000,18235919300,38050,38050,38100,38000,3057
20241217,144900,18119588950,38050,38100,38100,38000,1179
20241217,144800,18074732350,38050,38050,38100,38050,1208
20241217,144700,18028756450,38100,38050,38150,38050,1988
20241217,144600,17953095000,38050,38100,38150,38050,1933
20241217,144500,17879445500,38100,38150,38200,38100,1173
20241217,144400,17834705650,38150,38150,38150,38100,652
20241217,144300,17809846000,38100,38200,38200,38100,1356
20241217,144200,17758103300,38200,38150,38200,38150,1163
20241217,144100,17713723150,38150,38050,38250,38050,2271
20241217,144000,17627136100,38050,38050,38050,38000,2054
20241217,143900,17549075050,38050,38100,38100,38000,1418
20241217,143800,17495093300,38100,38200,38250,38100,2195
20241217,143700,17411317900,38200,38200,38250,38200,1217
20241217,143600,17364796150,38250,38350,38350,38250,1466
20241217,143500,17308656650,38350,38300,38400,38300,976
20241217,143400,17271242650,38300,38350,38400,38300,3252
20241217,143300,17146497500,38350,38650,38650,38350,3683
20241217,143200,17004524750,38650,38600,38700,38500,3966
20241217,143100,16851470650,38600,38400,38600,38300,1306
20241217,143000,16801322950,38400,38400,38400,38250,3943
20241217,142900,16650117450,38500,38250,38800,38250,4480
20241217,142800,16477646200,38350,38050,38350,38050,1482
20241217,142700,16421059900,38050,37950,38050,37900,1588
20241217,142600,16360744050,37950,37850,37950,37850,1900
20241217,142500,16288753850,37800,37800,37850,37750,3425
20241217,142400,16159261200,37800,37750,37800,37700,4445
20241217,142300,15991520650,37750,37800,37800,37750,3482
20241217,142200,15860040150,37800,37950,38000,37750,7575
20241217,142100,15573454250,37950,37900,38000,37850,1154
20241217,142000,15529705500,37900,37750,37900,37750,2904
20241217,141900,15419888650,37750,37950,38000,37750,10722
20241217,141800,15014192400,37950,38000,38050,37900,5129
20241217,141700,14819443700,38000,38100,38150,38000,5268
20241217,141600,14619010800,38150,38200,38200,38100,2359
20241217,141500,14529045450,38150,38300,38300,38150,3781
20241217,141400,14384597100,38300,38300,38350,38250,1415
20241217,141300,14330433200,38300,38350,38400,38300,1500
20241217,141200,14272950950,38350,38450,38450,38300,1914
20241217,141100,14199537050,38400,38400,38400,38350,1046
20241217,141000,14159390400,38400,38350,38400,38300,1617
20241217,140900,14097368750,38350,38350,38350,38250,2161
20241217,140800,14014634700,38350,38550,38550,38300,6158
20241217,140700,13777821150,38550,38550,38600,38500,3243
20241217,140600,13652806250,38550,38650,38650,38550,4843
20241217,140500,13465894100,38650,38750,38750,38650,4316
20241217,140400,13298820750,38750,38750,38850,38750,1288
20241217,140300,13248895250,38800,38850,38850,38750,1951
20241217,140200,13173176250,38850,38900,38900,38850,450
20241217,140100,13155692000,38850,38900,38900,38800,2226
20241217,140000,13069129600,38850,38800,38850,38800,1548
20241217,135900,13009012650,38850,38750,38850,38750,716
20241217,135800,12981242550,38750,38750,38800,38750,727
20241217,135700,12953064500,38700,38750,38800,38700,1121
20241217,135600,12909637550,38750,38750,38750,38700,2070
20241217,135500,12829476400,38700,38750,38800,38700,928
20241217,135400,12793532550,38700,38750,38800,38700,2417
20241217,135300,12699867750,38750,38750,38800,38750,1245
20241217,135200,12651584300,38750,38800,38800,38750,1118
20241217,135100,12608247950,38800,38850,38850,38750,1483
20241217,135000,12550706950,38850,38800,38850,38800,1756
20241217,134900,12482540900,38850,38800,38850,38800,1968
20241217,134800,12406155800,38800,38850,38900,38800,3380
20241217,134700,12274895100,38850,38950,38950,38850,5153
20241217,134600,12074377300,39000,39000,39000,38950,572
20241217,134500,12052094750,39000,38950,39050,38950,663
20241217,134400,12026246650,39000,39000,39050,38950,773
20241217,134300,11996122200,38950,38950,39000,38950,343
20241217,134200,11982760400,39000,38950,39050,38950,831
20241217,134100,11950370350,39000,39000,39050,38950,1180
20241217,134000,11904383600,39000,38900,39050,38900,469
20241217,133900,11886100700,38950,38950,39000,38900,613
20241217,133800,11862225950,39000,38950,39050,38950,822
20241217,133700,11830198250,38950,39000,39100,38950,9688
20241217,133600,11451925400,38950,38950,38950,38900,680
20241217,133500,11425453450,38950,38950,38950,38900,682
20241217,133400,11398908300,38950,38950,38950,38900,964
20241217,133300,11361374050,38900,38900,38950,38900,1157
20241217,133200,11316361900,38950,38950,39000,38900,2031
20241217,133100,11237281900,39000,39050,39100,38950,11519
20241217,133000,10787869850,39050,39050,39100,39050,392
20241217,132900,10772558450,39050,39050,39100,39050,1035
20241217,132800,10732138100,39100,39100,39100,39050,403
20241217,132700,10716393900,39100,39050,39100,39050,713
20241217,132600,10688535550,39100,39100,39100,39050,1461
20241217,132500,10631457500,39050,39100,39150,39050,1657
20241217,132400,10566676300,39100,39100,39150,39100,900
20241217,132300,10531484950,39100,39150,39200,39100,1863
20241217,132200,10458602350,39150,39250,39250,39150,4866
20241217,132100,10267907750,39250,39200,39250,39200,357
20241217,132000,10253908200,39200,39250,39250,39200,1290
20241217,131900,10203289450,39250,39300,39300,39250,626
20241217,131800,10178708850,39300,39300,39350,39300,149
20241217,131700,10172852250,39300,39350,39350,39300,158
20241217,131600,10166641600,39300,39300,39300,39300,319
20241217,131500,10154104900,39300,39300,39350,39300,674
20241217,131400,10127616600,39300,39350,39350,39300,118
20241217,131300,10122977100,39300,39300,39350,39300,325
20241217,131200,10110203350,39300,39350,39350,39300,520
20241217,131100,10089765850,39400,39350,39400,39300,516
20241217,131000,10069478200,39300,39400,39400,39300,608
20241217,130900,10045580400,39400,39300,39400,39250,210
20241217,130800,10037329550,39350,39300,39350,39250,297
20241217,130700,10025658000,39300,39350,39350,39300,411
20241217,130600,10009499650,39300,39300,39300,39250,592
20241217,130500,9986247700,39250,39250,39300,39250,390
20241217,130400,9970940100,39250,39250,39250,39200,693
20241217,130300,9943749150,39250,39200,39250,39200,385
20241217,130200,9928641200,39200,39250,39250,39200,525
20241217,130100,9908046750,39200,39250,39250,39200,1502
20241217,130000,9849158150,39200,39250,39300,39200,2862
20241217,125900,9736838350,39300,39350,39350,39300,1583
20241217,125800,9674614100,39300,39350,39350,39300,1858
20241217,125700,9601589250,39350,39350,39350,39300,1702
20241217,125600,9534623700,39350,39350,39400,39350,348
20241217,125500,9520925700,39400,39400,39400,39350,178
20241217,125400,9513912750,39400,39400,39400,39350,354
20241217,125300,9499980550,39400,39350,39400,39350,82
20241217,125200,9496752850,39350,39350,39350,39350,79
20241217,125100,9493644200,39350,39400,39400,39350,458
20241217,125000,9475611650,39400,39450,39450,39400,918
20241217,124900,9439442400,39400,39400,39400,39400,91
20241217,124800,9435857000,39400,39450,39450,39400,101
20241217,124700,9431877550,39400,39400,39400,39350,131
20241217,124600,9426718850,39400,39350,39400,39350,459
20241217,124500,9408649700,39350,39350,39400,39350,339
20241217,124400,9395302450,39350,39400,39400,39350,519
20241217,124300,9374873100,39350,39400,39400,39350,427
20241217,124200,9358070550,39400,39400,39400,39350,179
20241217,124100,9351020600,39450,39400,39450,39350,925
20241217,124000,9314577700,39400,39400,39400,39350,411
20241217,123900,9298389400,39450,39400,39500,39400,2178
20241217,123800,9212570150,39400,39400,39400,39400,704
20241217,123700,9184832550,39450,39400,39450,39400,261
20241217,123600,9174544750,39450,39450,39450,39400,77
20241217,123500,9171507700,39400,39450,39450,39400,279
20241217,123400,9160512800,39450,39450,39500,39400,479
20241217,123300,9141621100,39450,39450,39500,39450,48
20241217,123200,9139726700,39450,39450,39450,39450,153
20241217,123100,9133690850,39450,39450,39500,39450,92
20241217,123000,9130060800,39500,39450,39500,39450,118
20241217,122900,9125405200,39400,39450,39500,39400,953
20241217,122800,9087806750,39500,39450,39500,39450,297
20241217,122700,9076084350,39500,39450,39500,39450,6
20241217,122600,9075847400,39450,39500,39500,39450,203
20241217,122500,9067837250,39450,39450,39450,39450,380
20241217,122400,9052846250,39450,39450,39450,39400,68
20241217,122300,9050164150,39400,39450,39500,39400,457
20241217,122200,9032136650,39450,39450,39450,39450,54
20241217,122100,9030006350,39450,39450,39450,39450,446
20241217,122000,9012411650,39450,39500,39500,39450,437
20241217,121900,8995171800,39500,39500,39500,39450,168
20241217,121800,8988538450,39450,39450,39450,39450,195
20241217,121700,8980845700,39450,39450,39450,39450,183
20241217,121600,8973626350,39400,39450,39450,39400,193
20241217,121500,8966015300,39450,39450,39450,39400,189
20241217,121400,8958567950,39450,39400,39450,39400,54
20241217,121300,8956438950,39400,39450,39450,39400,163
20241217,121200,8950009100,39450,39450,39450,39400,307
20241217,121100,8937900600,39450,39400,39450,39400,239
20241217,121000,8928478650,39400,39450,39500,39400,372
20241217,120900,8913804900,39450,39450,39500,39450,427
20241217,120800,8896958250,39450,39500,39500,39450,614
20241217,120700,8872735800,39450,39450,39500,39400,348
20241217,120600,8859016350,39450,39450,39450,39400,2465
20241217,120500,8761891900,39450,39450,39450,39400,472
20241217,120400,8743282250,39450,39450,39450,39450,546
20241217,120300,8721742550,39450,39450,39450,39400,1138
20241217,120200,8676861000,39500,39500,39500,39450,2653
20241217,120100,8572185450,39500,39500,39500,39450,390
20241217,120000,8556786500,39500,39500,39500,39450,383
20241217,115900,8541672300,39500,39450,39500,39450,202
20241217,115800,8533697200,39500,39500,39500,39450,323
20241217,115700,8520947950,39500,39500,39500,39450,285
20241217,115600,8509698250,39500,39500,39500,39450,1880
20241217,115500,8435472800,39450,39550,39550,39450,3672
20241217,115400,8290400150,39600,39550,39600,39550,111
20241217,115300,8286008600,39550,39500,39550,39500,773
20241217,115200,8255441450,39500,39500,39550,39500,299
20241217,115100,8243630200,39500,39500,39550,39500,279
20241217,115000,8232608700,39500,39550,39550,39500,630
20241217,114900,8207722150,39550,39550,39550,39550,439
20241217,114800,8190359700,39550,39550,39600,39550,391
20241217,114700,8174895550,39550,39550,39550,39550,284
20241217,114600,8163663350,39550,39600,39600,39550,170
20241217,114500,8156938700,39600,39500,39600,39500,205
20241217,114400,8148833700,39500,39500,39550,39500,773
20241217,114300,8118298100,39500,39500,39550,39500,332
20241217,114200,8105183850,39500,39500,39500,39450,170
20241217,114100,8098471100,39500,39500,39550,39450,3408
20241217,114000,7963860400,39500,39650,39650,39500,3766
20241217,113900,7814876650,39650,39600,39650,39600,431
20241217,113800,7797807500,39600,39650,39650,39600,113
20241217,113700,7793330900,39600,39600,39650,39600,459
20241217,113600,7775154450,39600,39700,39700,39600,248
20241217,113500,7765331500,39650,39650,39700,39600,160
20241217,113400,7758988600,39650,39700,39700,39550,3356
20241217,113300,7626047100,39700,39700,39750,39650,217
20241217,113200,7617433350,39650,39700,39700,39650,292
20241217,113100,7605850400,39650,39700,39700,39650,151
20241217,113000,7599862850,39650,39700,39700,39650,745
20241217,112900,7570313250,39700,39700,39700,39700,99
20241217,112800,7566382950,39700,39650,39700,39650,429
20241217,112700,7549365400,39700,39700,39700,39650,98
20241217,112600,7545476050,39750,39700,39750,39700,330
20241217,112500,7532374950,39700,39650,39700,39650,343
20241217,112400,7518762850,39650,39650,39700,39650,423
20241217,112300,7501984050,39650,39700,39700,39650,405
20241217,112200,7485917100,39700,39650,39700,39650,255
20241217,112100,7475803350,39650,39650,39700,39650,157
20241217,112000,7469577650,39650,39650,39700,39650,304
20241217,111900,7457523550,39650,39650,39700,39600,1037
20241217,111800,7416409250,39650,39600,39650,39600,173
20241217,111700,7409554750,39600,39550,39600,39550,246
20241217,111600,7399817450,39550,39600,39600,39550,438
20241217,111500,7382484700,39600,39650,39650,39550,245
20241217,111400,7372785600,39600,39700,39700,39550,7267
20241217,111300,7084820500,39700,39750,39750,39700,283
20241217,111200,7073583850,39750,39750,39750,39700,313
20241217,111100,7061148500,39750,39750,39750,39700,381
20241217,111000,7046017450,39750,39750,39800,39700,563
20241217,110900,7023643100,39750,39800,39800,39700,5368
20241217,110800,6810426650,39800,39800,39800,39750,217
20241217,110700,6801794300,39850,39750,39850,39750,974
20241217,110600,6763031800,39750,39800,39850,39750,495
20241217,110500,6743335600,39800,39800,39800,39750,556
20241217,110400,6721220050,39750,39750,39800,39750,841
20241217,110300,6687782500,39750,39700,39750,39650,515
20241217,110200,6667343150,39650,39650,39700,39650,720
20241217,110100,6638792600,39650,39650,39700,39600,405
20241217,110000,6622736100,39650,39700,39700,39600,711
20241217,105900,6594541050,39700,39700,39750,39650,777
20241217,105800,6563706100,39700,39650,39700,39600,378
20241217,105700,6548723300,39650,39600,39700,39600,494
20241217,105600,6529140950,39650,39550,39650,39550,594
20241217,105500,6505623000,39550,39500,39550,39450,1546
20241217,105400,6444560500,39450,39600,39600,39450,5580
20241217,105300,6224164400,39550,39550,39600,39550,1298
20241217,105200,6172822500,39600,39750,39800,39500,10158
20241217,105100,5770410950,39750,39800,39850,39700,981
20241217,105000,5731421700,39750,39800,39850,39750,748
20241217,104900,5701686150,39800,39800,39850,39800,732
20241217,104800,5672552400,39800,39800,39850,39800,371
20241217,104700,5657782600,39800,39850,39900,39800,1151
20241217,104600,5611918700,39850,39900,39900,39850,1203
20241217,104500,5563969300,39900,39950,39950,39900,809
20241217,104400,5531687450,39950,39900,39950,39850,299
20241217,104300,5519757450,39850,39700,39900,39700,532
20241217,104200,5498581750,39700,39700,39750,39700,2721
20241217,104100,5390553200,39700,39750,39800,39700,525
20241217,104000,5369704050,39750,39700,39750,39700,381
20241217,103900,5354574350,39700,39750,39750,39650,4555
20241217,103800,5173619800,39750,39800,39800,39750,1452
20241217,103700,5115865350,39800,39850,39900,39750,1635
20241217,103600,5050776550,39800,39700,39800,39700,354
20241217,103500,5036705400,39700,39650,39750,39650,696
20241217,103400,5009094150,39700,39650,39700,39600,2672
20241217,103300,4903158050,39650,39800,39800,39650,2971
20241217,103200,4785175500,39800,39750,39800,39650,1695
20241217,103100,4717854700,39800,39800,39800,39700,2446
20241217,103000,4620676350,39800,39850,39850,39750,2440
20241217,102900,4523527650,39900,39950,39950,39850,1117
20241217,102800,4478963350,39950,39900,39950,39850,1876
20241217,102700,4404111700,39900,39850,39950,39800,2868
20241217,102600,4289848250,39850,40050,40050,39800,3783
20241217,102500,4138976400,40050,40050,40100,40000,1637
20241217,102400,4073451750,40050,40000,40100,39950,603
20241217,102300,4049321850,40000,40100,40100,39900,2952
20241217,102200,3931355850,40000,40100,40100,40000,2800
20241217,102100,3819218650,40100,40200,40200,40100,1310
20241217,102000,3766651150,40150,40350,40350,40000,8864
20241217,101900,3411034650,40350,40500,40500,40350,1012
20241217,101800,3370132450,40500,40550,40600,40450,742
20241217,101700,3340060400,40550,40550,40600,40550,189
20241217,101600,3332388300,40500,40450,40500,40450,1122
20241217,101500,3286961750,40400,40400,40450,40400,811
20241217,101400,3254180000,40400,40450,40450,40400,430
20241217,101300,3236796700,40450,40450,40500,40400,644
20241217,101200,3210749600,40500,40650,40650,40450,1406
20241217,101100,3153786550,40600,40700,40700,40600,1112
20241217,101000,3108596450,40700,40650,40700,40600,102
20241217,100900,3104449550,40650,40700,40700,40600,726
20241217,100800,3074935550,40700,40600,40700,40500,697
20241217,100700,3046625600,40600,40700,40700,40600,614
20241217,100600,3021686050,40700,40700,40750,40600,445
20241217,100500,3003586950,40700,40700,40700,40650,505
20241217,100400,2983047900,40750,40700,40750,40700,178
20241217,100300,2975802200,40700,40750,40750,40000,4878
20241217,100200,2778369700,40750,40850,40850,40700,1357
20241217,100100,2723100650,40850,40850,40900,40800,3519
20241217,100000,2579470550,40950,41000,41000,40850,1212
20241217,095900,2529853200,40950,40950,40950,40900,231
20241217,095800,2520401050,40950,41000,41000,40900,2080
20241217,095700,2435260650,41000,41000,41000,40950,1089
20241217,095600,2390641000,41000,41100,41100,41000,3741
20241217,095500,2237076950,41150,41150,41150,41100,139
20241217,095400,2231360300,41100,41100,41150,41100,207
20241217,095300,2222849750,41100,41100,41100,41100,338
20241217,095200,2208957950,41100,41100,41100,41100,293
20241217,095100,2196915650,41100,41150,41150,41050,1956
20241217,095000,2116514550,41150,41150,41150,41150,105
20241217,094900,2112193800,41150,41150,41150,41100,1254
20241217,094800,2060595500,41150,41150,41200,41150,390
20241217,094700,2044546500,41150,41150,41200,41150,346
20241217,094600,2030308350,41150,41200,41200,41150,123
20241217,094500,2025242450,41150,41200,41200,41150,791
20241217,094400,1992680750,41150,41200,41200,41150,1581
20241217,094300,1927568800,41200,41150,41200,41150,120
20241217,094200,1922626450,41150,41300,41300,41100,2307
20241217,094100,1827637700,41300,41250,41300,41250,125
20241217,094000,1822480750,41250,41300,41300,41250,46
20241217,093900,1820582600,41300,41300,41300,41250,1522
20241217,093800,1757732150,41350,41350,41400,41300,1146
20241217,093700,1710353250,41400,41400,41400,41400,835
20241217,093600,1675784250,41400,41400,41400,41350,424
20241217,093500,1658238600,41400,41400,41400,41300,1305
20241217,093400,1604263400,41450,41400,41450,41400,226
20241217,093300,1594898950,41350,41450,41450,41350,81
20241217,093200,1591546300,41350,41350,41350,41350,3
20241217,093100,1591422250,41450,41350,41450,41350,493
20241217,093000,1571015650,41400,41350,41400,41350,284
20241217,092900,1559270350,41350,41300,41350,41300,314
20241217,092800,1546298550,41300,41350,41400,41300,1910
20241217,092700,1467402000,41400,41450,41450,41400,161
20241217,092600,1460735950,41400,41350,41400,41300,1058
20241217,092500,1416959600,41350,41350,41400,41300,2604
20241217,092400,1309376850,41350,41450,41450,41350,2148
20241217,092300,1220483750,41450,41400,41500,41400,784
20241217,092200,1188001850,41450,41400,41450,41400,488
20241217,092100,1167798150,41450,41450,41500,41450,1007
20241217,092000,1126056950,41450,41550,41550,41450,1388
20241217,091900,1068444550,41650,41550,41650,41550,1118
20241217,091800,1021971850,41550,41500,41550,41500,111
20241217,091700,1017363850,41550,41600,41600,41550,286
20241217,091600,1005473100,41550,41600,41650,41550,1758
20241217,091500,932398850,41600,41700,41700,41600,1363
20241217,091400,875690500,41700,41700,41700,41650,501
20241217,091300,854809550,41750,41850,41850,41750,905
20241217,091200,816986300,41850,41850,41950,41850,719
20241217,091100,786850400,41900,41850,42000,41800,1584
20241217,091000,720452200,41850,41650,41850,41650,1863
20241217,090900,642694050,41650,41700,41800,41650,525
20241217,090800,620760150,41700,41500,41700,41500,797
20241217,090700,587602050,41500,41650,41650,41500,1090
20241217,090600,542311600,41600,41600,41650,41600,352
20241217,090500,527658450,41600,41650,41650,41600,1455
20241217,090400,467115650,41650,41700,41800,41600,2060
20241217,090300,381147650,41700,41500,41750,41450,1714
20241217,090200,309941700,41550,41750,41750,41550,4467
20241217,090100,124115050,41750,41750,41850,41600,910
20241217,090000,86172500,41600,41850,41850,41600,2065