KissMeData/123860/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,202100,2518567350,21700,21700,21700,21700,547
20241216,202000,2518567350,21700,21700,21700,21700,0
20241216,201900,2518567350,21700,21700,21700,21700,0
20241216,201800,2518567350,21700,21700,21700,21700,0
20241216,201700,2518567350,21700,21700,21700,21700,0
20241216,201600,2518567350,21700,21700,21700,21700,0
20241216,201500,2518567350,21700,21700,21700,21700,0
20241216,201400,2518567350,21700,21700,21700,21700,0
20241216,201300,2518567350,21700,21700,21700,21700,0
20241216,201200,2518567350,21700,21700,21700,21700,0
20241216,201100,2518567350,21700,21700,21700,21700,0
20241216,201000,2518567350,21700,21700,21700,21700,0
20241216,200900,2518567350,21700,21700,21700,21700,0
20241216,200800,2518567350,21700,21700,21700,21700,0
20241216,200700,2518567350,21700,21700,21700,21700,0
20241216,200600,2518567350,21700,21700,21700,21700,0
20241216,200500,2518567350,21700,21700,21700,21700,0
20241216,200400,2518567350,21700,21700,21700,21700,0
20241216,200300,2518567350,21700,21700,21700,21700,0
20241216,200200,2518567350,21700,21700,21700,21700,0
20241216,200100,2518567350,21700,21700,21700,21700,0
20241216,200000,2518567350,21700,21700,21700,21700,0
20241216,195900,2518567350,21700,21700,21700,21700,0
20241216,195800,2518567350,21700,21700,21700,21700,0
20241216,195700,2518567350,21700,21700,21700,21700,0
20241216,195600,2518567350,21700,21700,21700,21700,0
20241216,195500,2518567350,21700,21700,21700,21700,0
20241216,195400,2518567350,21700,21700,21700,21700,0
20241216,195300,2518567350,21700,21700,21700,21700,0
20241216,195200,2518567350,21700,21700,21700,21700,0
20241216,195100,2518567350,21700,21700,21700,21700,547
20241216,195000,2518567350,21700,21700,21700,21700,0
20241216,194900,2518567350,21700,21700,21700,21700,0
20241216,194800,2518567350,21700,21700,21700,21700,0
20241216,194700,2518567350,21700,21700,21700,21700,0
20241216,194600,2518567350,21700,21700,21700,21700,0
20241216,194500,2518567350,21700,21700,21700,21700,0
20241216,194400,2518567350,21700,21700,21700,21700,0
20241216,194300,2518567350,21700,21700,21700,21700,0
20241216,194200,2518567350,21700,21700,21700,21700,0
20241216,194100,2518567350,21700,21700,21700,21700,0
20241216,194000,2518567350,21700,21700,21700,21700,0
20241216,193900,2518567350,21700,21700,21700,21700,0
20241216,193800,2518567350,21700,21700,21700,21700,0
20241216,193700,2518567350,21700,21700,21700,21700,0
20241216,193600,2518567350,21700,21700,21700,21700,0
20241216,193500,2518567350,21700,21700,21700,21700,0
20241216,193400,2518567350,21700,21700,21700,21700,0
20241216,193300,2518567350,21700,21700,21700,21700,0
20241216,193200,2518567350,21700,21700,21700,21700,0
20241216,193100,2518567350,21700,21700,21700,21700,0
20241216,193000,2518567350,21700,21700,21700,21700,0
20241216,192900,2518567350,21700,21700,21700,21700,0
20241216,192800,2518567350,21700,21700,21700,21700,0
20241216,192700,2518567350,21700,21700,21700,21700,0
20241216,192600,2518567350,21700,21700,21700,21700,0
20241216,192500,2518567350,21700,21700,21700,21700,0
20241216,192400,2518567350,21700,21700,21700,21700,0
20241216,192300,2518567350,21700,21700,21700,21700,0
20241216,192200,2518567350,21700,21700,21700,21700,0
20241216,192100,2518567350,21700,21700,21700,21700,547
20241216,192000,2518567350,21700,21700,21700,21700,0
20241216,191900,2518567350,21700,21700,21700,21700,0
20241216,191800,2518567350,21700,21700,21700,21700,0
20241216,191700,2518567350,21700,21700,21700,21700,0
20241216,191600,2518567350,21700,21700,21700,21700,0
20241216,191500,2518567350,21700,21700,21700,21700,0
20241216,191400,2518567350,21700,21700,21700,21700,0
20241216,191300,2518567350,21700,21700,21700,21700,0
20241216,191200,2518567350,21700,21700,21700,21700,0
20241216,191100,2518567350,21700,21700,21700,21700,0
20241216,191000,2518567350,21700,21700,21700,21700,0
20241216,190900,2518567350,21700,21700,21700,21700,0
20241216,190800,2518567350,21700,21700,21700,21700,0
20241216,190700,2518567350,21700,21700,21700,21700,0
20241216,190600,2518567350,21700,21700,21700,21700,0
20241216,190500,2518567350,21700,21700,21700,21700,0
20241216,190400,2518567350,21700,21700,21700,21700,0
20241216,190300,2518567350,21700,21700,21700,21700,0
20241216,190200,2518567350,21700,21700,21700,21700,0
20241216,190100,2518567350,21700,21700,21700,21700,0
20241216,190000,2518567350,21700,21700,21700,21700,0
20241216,185900,2518567350,21700,21700,21700,21700,0
20241216,185800,2518567350,21700,21700,21700,21700,0
20241216,185700,2518567350,21700,21700,21700,21700,0
20241216,185600,2518567350,21700,21700,21700,21700,0
20241216,185500,2518567350,21700,21700,21700,21700,0
20241216,185400,2518567350,21700,21700,21700,21700,0
20241216,185300,2518567350,21700,21700,21700,21700,0
20241216,185200,2518567350,21700,21700,21700,21700,0
20241216,185100,2518567350,21700,21700,21700,21700,547
20241216,185000,2518567350,21700,21700,21700,21700,0
20241216,184900,2518567350,21700,21700,21700,21700,0
20241216,184800,2518567350,21700,21700,21700,21700,0
20241216,184700,2518567350,21700,21700,21700,21700,0
20241216,184600,2518567350,21700,21700,21700,21700,0
20241216,184500,2518567350,21700,21700,21700,21700,0
20241216,184400,2518567350,21700,21700,21700,21700,0
20241216,184300,2518567350,21700,21700,21700,21700,0
20241216,184200,2518567350,21700,21700,21700,21700,0
20241216,184100,2518567350,21700,21700,21700,21700,0
20241216,184000,2518567350,21700,21700,21700,21700,0
20241216,183900,2518567350,21700,21700,21700,21700,0
20241216,183800,2518567350,21700,21700,21700,21700,0
20241216,183700,2518567350,21700,21700,21700,21700,0
20241216,183600,2518567350,21700,21700,21700,21700,0
20241216,183500,2518567350,21700,21700,21700,21700,0
20241216,183400,2518567350,21700,21700,21700,21700,0
20241216,183300,2518567350,21700,21700,21700,21700,0
20241216,183200,2518567350,21700,21700,21700,21700,0
20241216,183100,2518567350,21700,21700,21700,21700,0
20241216,183000,2518567350,21700,21700,21700,21700,0
20241216,182900,2518567350,21700,21700,21700,21700,0
20241216,182800,2518567350,21700,21700,21700,21700,0
20241216,182700,2518567350,21700,21700,21700,21700,0
20241216,182600,2518567350,21700,21700,21700,21700,0
20241216,182500,2518567350,21700,21700,21700,21700,0
20241216,182400,2518567350,21700,21700,21700,21700,0
20241216,182300,2518567350,21700,21700,21700,21700,0
20241216,182200,2518567350,21700,21700,21700,21700,0
20241216,182100,2518567350,21700,21700,21700,21700,547
20241216,182000,2518567350,21700,21700,21700,21700,0
20241216,181900,2518567350,21700,21700,21700,21700,0
20241216,181800,2518567350,21700,21700,21700,21700,0
20241216,181700,2518567350,21700,21700,21700,21700,0
20241216,181600,2518567350,21700,21700,21700,21700,0
20241216,181500,2518567350,21700,21700,21700,21700,0
20241216,181400,2518567350,21700,21700,21700,21700,0
20241216,181300,2518567350,21700,21700,21700,21700,0
20241216,181200,2518567350,21700,21700,21700,21700,0
20241216,181100,2518567350,21700,21700,21700,21700,0
20241216,181000,2518567350,21700,21700,21700,21700,0
20241216,180900,2518567350,21700,21700,21700,21700,0
20241216,180800,2518567350,21700,21700,21700,21700,0
20241216,180700,2518567350,21700,21700,21700,21700,0
20241216,180600,2518567350,21700,21700,21700,21700,0
20241216,180500,2518567350,21700,21700,21700,21700,0
20241216,180400,2518567350,21700,21700,21700,21700,0
20241216,180300,2518567350,21700,21700,21700,21700,0
20241216,180200,2518567350,21700,21700,21700,21700,0
20241216,180100,2518567350,21700,21700,21700,21700,0
20241216,180000,2518567350,21700,21700,21700,21700,0
20241216,175900,2518567350,21700,21700,21700,21700,0
20241216,175800,2518567350,21700,21700,21700,21700,0
20241216,175700,2518567350,21700,21700,21700,21700,0
20241216,175600,2518567350,21700,21700,21700,21700,0
20241216,175500,2518567350,21700,21700,21700,21700,0
20241216,175400,2518567350,21700,21700,21700,21700,0
20241216,175300,2518567350,21700,21700,21700,21700,0
20241216,175200,2518567350,21700,21700,21700,21700,0
20241216,175100,2518567350,21700,21700,21700,21700,547
20241216,175000,2518567350,21700,21700,21700,21700,0
20241216,174900,2518567350,21700,21700,21700,21700,0
20241216,174800,2518567350,21700,21700,21700,21700,0
20241216,174700,2518567350,21700,21700,21700,21700,0
20241216,174600,2518567350,21700,21700,21700,21700,0
20241216,174500,2518567350,21700,21700,21700,21700,0
20241216,174400,2518567350,21700,21700,21700,21700,0
20241216,174300,2518567350,21700,21700,21700,21700,0
20241216,174200,2518567350,21700,21700,21700,21700,0
20241216,174100,2518567350,21700,21700,21700,21700,0
20241216,174000,2518567350,21700,21700,21700,21700,0
20241216,173900,2518567350,21700,21700,21700,21700,0
20241216,173800,2518567350,21700,21700,21700,21700,0
20241216,173700,2518567350,21700,21700,21700,21700,0
20241216,173600,2518567350,21700,21700,21700,21700,0
20241216,173500,2518567350,21700,21700,21700,21700,0
20241216,173400,2518567350,21700,21700,21700,21700,0
20241216,173300,2518567350,21700,21700,21700,21700,0
20241216,173200,2518567350,21700,21700,21700,21700,0
20241216,173100,2518567350,21700,21700,21700,21700,0
20241216,173000,2518567350,21700,21700,21700,21700,0
20241216,172900,2518567350,21700,21700,21700,21700,0
20241216,172800,2518567350,21700,21700,21700,21700,0
20241216,172700,2518567350,21700,21700,21700,21700,0
20241216,172600,2518567350,21700,21700,21700,21700,0
20241216,172500,2518567350,21700,21700,21700,21700,0
20241216,172400,2518567350,21700,21700,21700,21700,0
20241216,172300,2518567350,21700,21700,21700,21700,0
20241216,172200,2518567350,21700,21700,21700,21700,0
20241216,172100,2518567350,21700,21700,21700,21700,547
20241216,172000,2518567350,21700,21700,21700,21700,0
20241216,171900,2518567350,21700,21700,21700,21700,0
20241216,171800,2518567350,21700,21700,21700,21700,0
20241216,171700,2518567350,21700,21700,21700,21700,0
20241216,171600,2518567350,21700,21700,21700,21700,0
20241216,171500,2518567350,21700,21700,21700,21700,0
20241216,171400,2518567350,21700,21700,21700,21700,0
20241216,171300,2518567350,21700,21700,21700,21700,0
20241216,171200,2518567350,21700,21700,21700,21700,0
20241216,171100,2518567350,21700,21700,21700,21700,0
20241216,171000,2518567350,21700,21700,21700,21700,0
20241216,170900,2518567350,21700,21700,21700,21700,0
20241216,170800,2518567350,21700,21700,21700,21700,0
20241216,170700,2518567350,21700,21700,21700,21700,0
20241216,170600,2518567350,21700,21700,21700,21700,0
20241216,170500,2518567350,21700,21700,21700,21700,0
20241216,170400,2518567350,21700,21700,21700,21700,0
20241216,170300,2518567350,21700,21700,21700,21700,0
20241216,170200,2518567350,21700,21700,21700,21700,0
20241216,170100,2518567350,21700,21700,21700,21700,0
20241216,170000,2518567350,21700,21700,21700,21700,0
20241216,165900,2518567350,21700,21700,21700,21700,0
20241216,165800,2518567350,21700,21700,21700,21700,0
20241216,165700,2518567350,21700,21700,21700,21700,0
20241216,165600,2518567350,21700,21700,21700,21700,0
20241216,165500,2518567350,21700,21700,21700,21700,0
20241216,165400,2518567350,21700,21700,21700,21700,0
20241216,165300,2518567350,21700,21700,21700,21700,0
20241216,165200,2518567350,21700,21700,21700,21700,0
20241216,165100,2518567350,21700,21700,21700,21700,547
20241216,165000,2518567350,21700,21700,21700,21700,0
20241216,164900,2518567350,21700,21700,21700,21700,0
20241216,164800,2518567350,21700,21700,21700,21700,0
20241216,164700,2518567350,21700,21700,21700,21700,0
20241216,164600,2518567350,21700,21700,21700,21700,0
20241216,164500,2518567350,21700,21700,21700,21700,0
20241216,164400,2518567350,21700,21700,21700,21700,0
20241216,164300,2518567350,21700,21700,21700,21700,0
20241216,164200,2518567350,21700,21700,21700,21700,0
20241216,164100,2518567350,21700,21700,21700,21700,0
20241216,164000,2518567350,21700,21700,21700,21700,0
20241216,163900,2518567350,21700,21700,21700,21700,0
20241216,163800,2518567350,21700,21700,21700,21700,0
20241216,163700,2518567350,21700,21700,21700,21700,0
20241216,163600,2518567350,21700,21700,21700,21700,0
20241216,163500,2518567350,21700,21700,21700,21700,0
20241216,163400,2518567350,21700,21700,21700,21700,0
20241216,163300,2518567350,21700,21700,21700,21700,0
20241216,163200,2518567350,21700,21700,21700,21700,0
20241216,163100,2518567350,21700,21700,21700,21700,0
20241216,163000,2518567350,21700,21700,21700,21700,0
20241216,162900,2518567350,21700,21700,21700,21700,0
20241216,162800,2518567350,21700,21700,21700,21700,0
20241216,162700,2518567350,21700,21700,21700,21700,0
20241216,162600,2518567350,21700,21700,21700,21700,0
20241216,162500,2518567350,21700,21700,21700,21700,0
20241216,162400,2518567350,21700,21700,21700,21700,0
20241216,162300,2518567350,21700,21700,21700,21700,0
20241216,162200,2518567350,21700,21700,21700,21700,0
20241216,162100,2518567350,21700,21700,21700,21700,547
20241216,162000,2518567350,21700,21700,21700,21700,0
20241216,161900,2518567350,21700,21700,21700,21700,0
20241216,161800,2518567350,21700,21700,21700,21700,0
20241216,161700,2518567350,21700,21700,21700,21700,0
20241216,161600,2518567350,21700,21700,21700,21700,0
20241216,161500,2518567350,21700,21700,21700,21700,0
20241216,161400,2518567350,21700,21700,21700,21700,0
20241216,161300,2518567350,21700,21700,21700,21700,0
20241216,161200,2518567350,21700,21700,21700,21700,0
20241216,161100,2518567350,21700,21700,21700,21700,0
20241216,161000,2518567350,21700,21700,21700,21700,0
20241216,160900,2518567350,21700,21700,21700,21700,0
20241216,160800,2518567350,21700,21700,21700,21700,0
20241216,160700,2518567350,21700,21700,21700,21700,0
20241216,160600,2518567350,21700,21700,21700,21700,0
20241216,160500,2518567350,21700,21700,21700,21700,0
20241216,160400,2518567350,21700,21700,21700,21700,0
20241216,160300,2518567350,21700,21700,21700,21700,0
20241216,160200,2518567350,21700,21700,21700,21700,0
20241216,160100,2518567350,21700,21700,21700,21700,0
20241216,160000,2518567350,21700,21700,21700,21700,0
20241216,155900,2518567350,21700,21700,21700,21700,0
20241216,155800,2518567350,21700,21700,21700,21700,0
20241216,155700,2518567350,21700,21700,21700,21700,0
20241216,155600,2518567350,21700,21700,21700,21700,0
20241216,155500,2518567350,21700,21700,21700,21700,0
20241216,155400,2518567350,21700,21700,21700,21700,0
20241216,155300,2518567350,21700,21700,21700,21700,0
20241216,155200,2518567350,21700,21700,21700,21700,0
20241216,155100,2518567350,21700,21700,21700,21700,547
20241216,155000,2518567350,21700,21700,21700,21700,0
20241216,154900,2518567350,21700,21700,21700,21700,0
20241216,154800,2518567350,21700,21700,21700,21700,0
20241216,154700,2518567350,21700,21700,21700,21700,0
20241216,154600,2518567350,21700,21700,21700,21700,0
20241216,154500,2518567350,21700,21700,21700,21700,0
20241216,154400,2518567350,21700,21700,21700,21700,0
20241216,154300,2518567350,21700,21700,21700,21700,0
20241216,154200,2518567350,21700,21700,21700,21700,0
20241216,154100,2518567350,21700,21700,21700,21700,0
20241216,154000,2518567350,21700,21700,21700,21700,0
20241216,153900,2518567350,21700,21700,21700,21700,0
20241216,153800,2518567350,21700,21700,21700,21700,0
20241216,153700,2518567350,21700,21700,21700,21700,0
20241216,153600,2518567350,21700,21700,21700,21700,0
20241216,153500,2518567350,21700,21700,21700,21700,0
20241216,153400,2518567350,21700,21700,21700,21700,0
20241216,153300,2518567350,21700,21700,21700,21700,0
20241216,153200,2518567350,21700,21700,21700,21700,0
20241216,153100,2518567350,21700,21700,21700,21700,0
20241216,153000,2518567350,21700,21700,21700,21700,547
20241216,152900,2506697450,21700,21700,21700,21700,0
20241216,152800,2506697450,21700,21700,21700,21700,0
20241216,152700,2506697450,21700,21700,21700,21700,0
20241216,152600,2506697450,21700,21700,21700,21700,0
20241216,152500,2506697450,21700,21700,21700,21700,0
20241216,152400,2506697450,21700,21700,21700,21700,0
20241216,152300,2506697450,21700,21700,21700,21700,0
20241216,152200,2506697450,21700,21700,21700,21700,0
20241216,152100,2506697450,21700,21700,21700,21700,0
20241216,152000,2506697450,21700,21700,21700,21700,0
20241216,151900,2506697450,21700,21700,21700,21700,68
20241216,151800,2505221850,21650,21650,21650,21650,2
20241216,151700,2505178550,21700,21650,21700,21650,21
20241216,151600,2504722900,21700,21600,21700,21600,22
20241216,151500,2504245750,21600,21650,21700,21600,107
20241216,151400,2501930250,21700,21650,21700,21650,145
20241216,151300,2498789700,21650,21650,21700,21650,234
20241216,151200,2493722600,21600,21600,21600,21600,2
20241216,151100,2493679400,21600,21600,21650,21600,52
20241216,151000,2492555700,21650,21650,21650,21650,64
20241216,150900,2491170100,21650,21600,21650,21600,22
20241216,150800,2490694800,21650,21650,21650,21600,70
20241216,150700,2489180950,21650,21600,21650,21600,118
20241216,150600,2486626800,21600,21600,21600,21600,2
20241216,150500,2486583600,21600,21600,21600,21600,30
20241216,150400,2485935600,21600,21650,21650,21600,49
20241216,150300,2484874900,21650,21600,21650,21600,28
20241216,150200,2484268750,21600,21650,21650,21600,19
20241216,150100,2483857450,21600,21600,21650,21600,33
20241216,150000,2483144050,21600,21600,21600,21600,11
20241216,145900,2482906450,21600,21600,21600,21600,2
20241216,145800,2482863250,21600,21600,21600,21600,1
20241216,145700,2482841650,21600,21600,21600,21600,1
20241216,145600,2482820050,21550,21650,21650,21550,7
20241216,145500,2482669000,21650,21650,21650,21650,0
20241216,145400,2482669000,21650,21650,21650,21650,546
20241216,145300,2470848100,21650,21550,21650,21500,471
20241216,145200,2460708900,21600,21600,21600,21600,0
20241216,145100,2460708900,21600,21600,21600,21600,0
20241216,145000,2460708900,21600,21550,21600,21500,335
20241216,144900,2453490150,21550,21550,21550,21550,2
20241216,144800,2453447050,21600,21600,21600,21600,0
20241216,144700,2453447050,21600,21650,21650,21600,331
20241216,144600,2446289950,21650,21650,21650,21650,500
20241216,144500,2435464950,21600,21650,21650,21600,38
20241216,144400,2434642400,21600,21600,21600,21600,1
20241216,144300,2434620800,21600,21600,21600,21600,1
20241216,144200,2434599200,21650,21650,21650,21650,24
20241216,144100,2434079600,21600,21650,21650,21600,4
20241216,144000,2433993150,21600,21600,21600,21600,1
20241216,143900,2433971550,21650,21600,21650,21600,764
20241216,143800,2417431050,21600,21600,21600,21600,1
20241216,143700,2417409450,21600,21600,21600,21600,0
20241216,143600,2417409450,21600,21600,21600,21550,54
20241216,143500,2416243150,21600,21600,21600,21600,37
20241216,143400,2415443950,21600,21600,21600,21600,5
20241216,143300,2415335950,21600,21550,21600,21550,15
20241216,143200,2415012050,21550,21550,21550,21550,0
20241216,143100,2415012050,21550,21500,21550,21450,911
20241216,143000,2395420450,21450,21550,21550,21450,1755
20241216,142900,2357688200,21550,21600,21600,21550,702
20241216,142800,2342540200,21600,21600,21600,21600,0
20241216,142700,2342540200,21600,21600,21600,21600,2
20241216,142600,2342497000,21600,21600,21600,21600,4
20241216,142500,2342410600,21600,21600,21600,21600,1
20241216,142400,2342389000,21600,21600,21600,21600,0
20241216,142300,2342389000,21600,21600,21600,21600,7
20241216,142200,2342237800,21600,21600,21650,21600,70
20241216,142100,2340722500,21600,21600,21600,21600,0
20241216,142000,2340722500,21600,21600,21600,21600,2
20241216,141900,2340679300,21600,21600,21600,21600,24
20241216,141800,2340160900,21600,21600,21600,21600,0
20241216,141700,2340160900,21600,21600,21600,21600,1
20241216,141600,2340139300,21650,21600,21650,21600,212
20241216,141500,2335549550,21600,21600,21600,21600,209
20241216,141400,2331035150,21600,21650,21650,21600,1665
20241216,141300,2295043350,21650,21650,21650,21650,3
20241216,141200,2294978400,21650,21650,21650,21650,0
20241216,141100,2294978400,21650,21650,21650,21650,1
20241216,141000,2294956750,21700,21700,21700,21700,62
20241216,140900,2293611350,21700,21650,21700,21650,49
20241216,140800,2292548150,21650,21650,21650,21650,1
20241216,140700,2292526500,21650,21650,21650,21650,1
20241216,140600,2292504850,21650,21650,21650,21650,1
20241216,140500,2292483200,21650,21650,21650,21650,0
20241216,140400,2292483200,21650,21650,21650,21650,4
20241216,140300,2292396600,21650,21650,21650,21650,0
20241216,140200,2292396600,21650,21650,21650,21650,2
20241216,140100,2292353300,21650,21650,21650,21650,35
20241216,140000,2291595550,21600,21650,21650,21600,2
20241216,135900,2291552300,21600,21600,21600,21600,1
20241216,135800,2291530700,21650,21650,21650,21650,0
20241216,135700,2291530700,21650,21650,21650,21650,220
20241216,135600,2286767700,21650,21650,21650,21650,1
20241216,135500,2286746050,21650,21650,21650,21650,101
20241216,135400,2284559400,21650,21650,21650,21650,0
20241216,135300,2284559400,21650,21650,21650,21650,31
20241216,135200,2283888250,21650,21650,21650,21650,6
20241216,135100,2283758350,21650,21650,21650,21650,4
20241216,135000,2283671750,21650,21650,21650,21650,31
20241216,134900,2283000600,21650,21650,21650,21650,0
20241216,134800,2283000600,21650,21650,21650,21650,1
20241216,134700,2282978950,21650,21700,21700,21650,70
20241216,134600,2281462450,21650,21650,21650,21650,1
20241216,134500,2281440800,21650,21700,21700,21650,416
20241216,134400,2272420700,21750,21750,21750,21750,0
20241216,134300,2272420700,21750,21750,21750,21750,0
20241216,134200,2272420700,21750,21750,21750,21750,20
20241216,134100,2271985700,21750,21750,21750,21700,419
20241216,134000,2262887950,21750,21750,21750,21750,100
20241216,133900,2260712950,21700,21700,21700,21700,0
20241216,133800,2260712950,21700,21800,21800,21700,451
20241216,133700,2250918850,21700,21700,21700,21700,2
20241216,133600,2250875450,21750,21700,21750,21700,224
20241216,133500,2246003850,21700,21700,21700,21700,130
20241216,133400,2243182850,21700,21650,21700,21650,417
20241216,133300,2234154750,21650,21750,21800,21650,13
20241216,133200,2233871650,21700,21700,21700,21700,1101
20241216,133100,2209979950,21750,21700,21750,21700,942
20241216,133000,2189536450,21700,21700,21700,21700,0
20241216,132900,2189536450,21700,21700,21700,21700,1
20241216,132800,2189514750,21700,21700,21700,21700,111
20241216,132700,2187106050,21700,21700,21700,21700,0
20241216,132600,2187106050,21700,21700,21700,21700,1
20241216,132500,2187084350,21700,21700,21700,21700,10
20241216,132400,2186867350,21700,21700,21700,21700,5
20241216,132300,2186758850,21700,21750,21750,21700,214
20241216,132200,2182104700,21700,21700,21700,21700,1
20241216,132100,2182083000,21700,21700,21700,21700,0
20241216,132000,2182083000,21700,21700,21700,21700,259
20241216,131900,2176462700,21700,21700,21700,21600,2753
20241216,131800,2116929500,21800,21800,21800,21800,100
20241216,131700,2114749500,21800,21800,21800,21800,0
20241216,131600,2114749500,21800,21800,21800,21800,0
20241216,131500,2114749500,21800,21800,21800,21800,208
20241216,131400,2110215100,21800,21800,21800,21800,3
20241216,131300,2110149700,21800,21800,21800,21800,30
20241216,131200,2109495700,21800,21800,21800,21800,0
20241216,131100,2109495700,21800,21800,21800,21800,400
20241216,131000,2100775700,21850,21800,21850,21800,589
20241216,130900,2087906200,21850,21850,21850,21850,0
20241216,130800,2087906200,21850,21850,21850,21800,1600
20241216,130700,2053016500,21850,21850,21850,21850,1
20241216,130600,2052994650,21850,21850,21850,21850,100
20241216,130500,2050809650,21850,21850,21850,21750,923
20241216,130400,2030677600,21850,21800,21850,21700,2064
20241216,130300,1985820700,21800,21800,21800,21800,1
20241216,130200,1985798900,21800,21900,21900,21800,1504
20241216,130100,1952985300,21950,21900,21950,21900,3
20241216,130000,1952919550,21900,21900,21900,21900,0
20241216,125900,1952919550,21900,21900,21900,21900,2
20241216,125800,1952875750,21900,21900,21900,21900,0
20241216,125700,1952875750,21900,21950,21950,21900,642
20241216,125600,1938808850,21950,21950,21950,21950,2
20241216,125500,1938764950,21950,21950,21950,21950,61
20241216,125400,1937426000,21950,21950,21950,21950,0
20241216,125300,1937426000,21950,21950,21950,21950,100
20241216,125200,1935231000,21950,21950,21950,21950,1
20241216,125100,1935209050,21950,21950,21950,21950,2
20241216,125000,1935165150,22050,22050,22050,22050,0
20241216,124900,1935165150,22050,22050,22050,22050,150
20241216,124800,1931857650,21950,21950,21950,21950,1
20241216,124700,1931835700,21950,21950,21950,21950,2
20241216,124600,1931791800,22000,22000,22000,22000,329
20241216,124500,1924553800,21950,21950,21950,21950,1
20241216,124400,1924531850,21950,21950,21950,21950,1
20241216,124300,1924509900,21950,21950,21950,21950,0
20241216,124200,1924509900,21950,21950,21950,21950,252
20241216,124100,1918978500,22000,22000,22000,22000,2
20241216,124000,1918934500,21950,21950,21950,21950,1
20241216,123900,1918912550,21950,21950,21950,21950,1000
20241216,123800,1896962550,21950,22000,22000,21950,12
20241216,123700,1896698650,22000,22000,22000,22000,218
20241216,123600,1891902650,22000,22000,22000,22000,1
20241216,123500,1891880650,22000,22000,22000,22000,0
20241216,123400,1891880650,22000,22000,22000,22000,0
20241216,123300,1891880650,22000,22000,22000,22000,6
20241216,123200,1891748650,22000,22000,22000,22000,0
20241216,123100,1891748650,22000,22000,22000,22000,0
20241216,123000,1891748650,22000,22000,22000,22000,861
20241216,122900,1872806650,22000,22000,22000,22000,61
20241216,122800,1871464650,22000,22000,22000,22000,0
20241216,122700,1871464650,22000,22000,22000,22000,0
20241216,122600,1871464650,22000,22000,22000,22000,0
20241216,122500,1871464650,22000,22000,22000,22000,11
20241216,122400,1871222650,22000,22000,22000,22000,2
20241216,122300,1871178650,22100,22100,22100,22100,250
20241216,122200,1865653650,22000,22000,22000,22000,23
20241216,122100,1865147650,22050,22000,22050,22000,22
20241216,122000,1864662600,22000,22000,22000,22000,2
20241216,121900,1864618600,22000,22000,22000,22000,0
20241216,121800,1864618600,22000,22000,22000,22000,0
20241216,121700,1864618600,22000,22000,22000,22000,4
20241216,121600,1864530600,22000,22000,22000,22000,0
20241216,121500,1864530600,22000,22000,22000,22000,65
20241216,121400,1863100600,22000,22000,22000,22000,1
20241216,121300,1863078600,22000,22000,22000,22000,0
20241216,121200,1863078600,22000,22000,22000,22000,0
20241216,121100,1863078600,22000,22000,22000,22000,2
20241216,121000,1863034600,22000,22000,22000,22000,51
20241216,120900,1861912600,22100,22000,22100,22000,1364
20241216,120800,1831841700,22000,22000,22000,22000,16
20241216,120700,1831489700,21950,21950,21950,21950,0
20241216,120600,1831489700,21950,21950,21950,21950,3
20241216,120500,1831423850,21950,21950,21950,21950,0
20241216,120400,1831423850,21950,21950,21950,21950,216
20241216,120300,1826682650,21950,21950,21950,21950,0
20241216,120200,1826682650,21950,21950,21950,21950,4
20241216,120100,1826594850,22000,22000,22000,22000,42
20241216,120000,1825670850,22000,22000,22000,22000,117
20241216,115900,1823096850,22000,22000,22000,22000,184
20241216,115800,1819048850,22000,22000,22000,22000,41
20241216,115700,1818146850,22000,22000,22000,22000,282
20241216,115600,1811942850,22000,22000,22000,22000,1165
20241216,115500,1786312850,22000,22000,22000,22000,1
20241216,115400,1786290850,22050,22100,22100,22050,624
20241216,115300,1772530750,22150,22050,22150,22050,3
20241216,115200,1772464500,22100,22100,22100,22100,16
20241216,115100,1772110900,22050,22050,22050,22050,1
20241216,115000,1772088850,22150,22150,22150,22150,4
20241216,114900,1772000250,22100,22100,22100,22100,1
20241216,114800,1771978150,22100,22050,22100,22050,32
20241216,114700,1771271050,22050,22050,22050,22050,1
20241216,114600,1771249000,22100,22100,22100,22100,111
20241216,114500,1768795900,22050,22050,22050,22050,1
20241216,114400,1768773850,22050,22050,22050,22050,2
20241216,114300,1768729750,22050,22050,22050,22050,1
20241216,114200,1768707700,22150,22150,22150,22150,0
20241216,114100,1768707700,22150,22150,22150,22150,0
20241216,114000,1768707700,22150,22050,22150,22050,9
20241216,113900,1768508450,22050,22050,22050,22050,2
20241216,113800,1768464350,22100,22100,22100,22100,0
20241216,113700,1768464350,22100,22100,22100,22100,102
20241216,113600,1766210150,22100,22050,22100,22050,101
20241216,113500,1763978100,22100,22050,22100,22050,24
20241216,113400,1763447800,22100,22050,22100,22050,409
20241216,113300,1754409850,22000,22000,22000,22000,0
20241216,113200,1754409850,22000,22000,22000,22000,1
20241216,113100,1754387850,22000,22000,22000,22000,0
20241216,113000,1754387850,22000,22050,22050,22000,501
20241216,112900,1743345150,22100,22100,22100,22100,1250
20241216,112800,1715720150,22100,22200,22200,22100,3
20241216,112700,1715653650,22200,22150,22200,22150,234
20241216,112600,1710470150,22150,22150,22150,22100,103
20241216,112500,1708188800,22100,22100,22150,22100,597
20241216,112400,1694994600,22050,22050,22050,22050,101
20241216,112300,1692767550,22050,22050,22050,22050,3
20241216,112200,1692701400,22000,21950,22000,21900,592
20241216,112100,1679713400,21900,21900,21950,21850,1270
20241216,112000,1651884650,21950,21950,21950,21950,89
20241216,111900,1649931100,22000,22000,22000,22000,50
20241216,111800,1648831100,22000,22000,22000,21950,2213
20241216,111700,1600212850,22000,22000,22000,22000,3
20241216,111600,1600146850,22100,22100,22100,22100,11
20241216,111500,1599903750,22000,22000,22000,22000,863
20241216,111400,1580917750,22050,22000,22050,22000,287
20241216,111300,1574593600,22050,22050,22050,22050,523
20241216,111200,1563061450,22050,22150,22150,22050,64
20241216,111100,1561649050,22150,22100,22150,22100,15
20241216,111000,1561317300,22100,22100,22100,22100,0
20241216,110900,1561317300,22100,22150,22150,22050,138
20241216,110800,1558260750,22150,22050,22150,22050,11
20241216,110700,1558017300,22050,22050,22050,22050,10
20241216,110600,1557796800,22150,22200,22200,22150,1121
20241216,110500,1532926200,22200,22200,22300,22200,1010
20241216,110400,1510478950,22200,22200,22200,22200,7
20241216,110300,1510323550,22150,22150,22150,22150,117
20241216,110200,1507732000,22150,22000,22150,22000,425
20241216,110100,1498333550,22000,22000,22000,22000,1
20241216,110000,1498311550,22000,22100,22100,22000,2181
20241216,105900,1450289350,22150,22150,22250,22150,742
20241216,105800,1433850500,22150,22250,22250,22150,160
20241216,105700,1430291500,22250,22250,22250,22250,0
20241216,105600,1430291500,22250,22250,22250,22250,0
20241216,105500,1430291500,22250,22150,22250,22150,207
20241216,105400,1425706250,22100,22050,22100,22000,1395
20241216,105300,1394984000,22200,22250,22250,22000,5430
20241216,105200,1275310800,22250,22250,22250,22250,101
20241216,105100,1273063550,22250,22150,22250,22150,722
20241216,105000,1257038450,22150,22200,22200,22150,490
20241216,104900,1246164900,22250,22200,22250,22200,33
20241216,104800,1245432250,22250,22300,22300,22250,21
20241216,104700,1244964500,22300,22300,22300,22300,17
20241216,104600,1244585400,22200,22250,22300,22200,21
20241216,104500,1244117800,22200,22200,22200,22200,3
20241216,104400,1244051200,22200,22200,22200,22200,0
20241216,104300,1244051200,22200,22200,22250,22200,240
20241216,104200,1238723100,22200,22100,22200,22100,644
20241216,104100,1224480900,22150,22150,22150,22150,501
20241216,104000,1213383750,22150,22150,22150,22150,4
20241216,103900,1213295150,22200,22200,22350,22150,729
20241216,103800,1197111300,22350,22200,22350,22150,1215
20241216,103700,1170086350,22200,22050,22250,22050,1080
20241216,103600,1146139550,22100,21900,22100,21900,3607
20241216,103500,1066696100,21950,21700,21950,21650,4540
20241216,103400,968029300,21800,21800,21800,21800,0
20241216,103300,968029300,21800,21800,21800,21800,0
20241216,103200,968029300,21800,21800,21800,21800,10
20241216,103100,967811300,21700,21750,21750,21700,80
20241216,103000,966071450,21750,21800,21800,21750,2
20241216,102900,966027900,21750,21700,21750,21650,286
20241216,102800,959819050,21650,21600,21650,21600,86
20241216,102700,957957200,21650,21650,21650,21650,490
20241216,102600,947348700,21700,21700,21700,21700,0
20241216,102500,947348700,21700,21700,21700,21700,64
20241216,102400,945959900,21700,21700,21700,21700,99
20241216,102300,943811600,21750,21750,21750,21750,3
20241216,102200,943746350,21700,21700,21700,21700,2
20241216,102100,943702950,21700,21700,21700,21700,3
20241216,102000,943637850,21700,21700,21700,21700,11
20241216,101900,943399150,21700,21700,21700,21700,21
20241216,101800,942943450,21700,21700,21700,21700,119
20241216,101700,940361150,21700,21700,21700,21700,10
20241216,101600,940144150,21700,21750,21750,21700,5
20241216,101500,940035450,21750,21750,21750,21750,228
20241216,101400,935076450,21750,21750,21750,21750,56
20241216,101300,933858450,21750,21850,21850,21750,15
20241216,101200,933531900,21850,21750,21850,21750,15
20241216,101100,933204250,21750,21750,21750,21750,7
20241216,101000,933052000,21750,21750,21950,21700,2150
20241216,100900,886203650,21750,21750,21750,21750,181
20241216,100800,882266900,21750,21800,21800,21750,64
20241216,100700,880872350,21800,21800,21800,21800,66
20241216,100600,879433550,21800,21800,21800,21800,297
20241216,100500,872958950,21800,21800,21800,21800,1
20241216,100400,872937150,21800,21850,21850,21800,207
20241216,100300,868419300,21750,21750,21750,21750,300
20241216,100200,861894300,21900,21900,21900,21900,8
20241216,100100,861719100,21850,21750,21850,21750,390
20241216,100000,853204500,21800,21850,21850,21750,110
20241216,095900,850811600,21800,21800,21800,21750,625
20241216,095800,837207100,21800,21800,21800,21800,310
20241216,095700,830449100,21800,21800,21800,21800,286
20241216,095600,824214300,21800,21850,21850,21800,261
20241216,095500,818521800,21850,21850,21850,21850,410
20241216,095400,809563300,21900,22000,22000,21900,613
20241216,095300,796138500,21900,22050,22050,21900,548
20241216,095200,784109350,22050,21950,22100,21950,1228
20241216,095100,757091100,21950,21950,21950,21950,340
20241216,095000,749628100,22000,21950,22100,21950,992
20241216,094900,727798500,22100,21900,22100,21900,2211
20241216,094800,679182450,21850,21850,21850,21850,108
20241216,094700,676822650,21900,21900,21900,21900,109
20241216,094600,674435550,21900,21750,21900,21700,399
20241216,094500,665745700,21600,21600,21600,21600,0
20241216,094400,665745700,21600,21700,21700,21600,176
20241216,094300,661932900,21700,21700,21700,21700,33
20241216,094200,661216800,21700,21700,21700,21700,644
20241216,094100,647242000,21700,21850,21850,21700,1238
20241216,094000,620231100,21850,21850,22000,21850,1247
20241216,093900,592846550,21850,21900,21950,21850,351
20241216,093800,585156050,21950,21600,21950,21600,4549
20241216,093700,486338500,21600,21450,21600,21450,595
20241216,093600,473527750,21450,21450,21450,21450,104
20241216,093500,471296950,21400,21400,21550,21400,2843
20241216,093400,410320750,21350,21250,21350,21250,872
20241216,093300,391740150,21200,21250,21250,21200,233
20241216,093200,386791150,21300,21300,21300,21300,102
20241216,093100,384618550,21300,21300,21300,21300,431
20241216,093000,375438250,21300,21300,21300,21300,150
20241216,092900,372243250,21250,21200,21250,21200,15
20241216,092800,371924650,21250,21200,21250,21200,192
20241216,092700,367844750,21200,21250,21250,21200,22
20241216,092600,367377300,21300,21300,21300,21300,15
20241216,092500,367057800,21300,21300,21300,21300,101
20241216,092400,364906500,21250,21150,21250,21150,145
20241216,092300,361830450,21150,21150,21150,21150,11
20241216,092200,361597800,21200,21200,21200,21200,60
20241216,092100,360325800,21200,21250,21250,21200,231
20241216,092000,355421150,21300,21300,21300,21300,57
20241216,091900,354207050,21300,21250,21300,21250,23
20241216,091800,353717300,21350,21350,21400,21350,107
20241216,091700,351432300,21300,21350,21350,21300,489
20241216,091600,341014100,21400,21400,21400,21400,709
20241216,091500,325841500,21400,21400,21400,21400,70
20241216,091400,324343500,21400,21350,21400,21350,626
20241216,091300,310960000,21400,21400,21450,21400,1986
20241216,091200,268420750,21400,21350,21400,21250,1754
20241216,091100,231036850,21300,21200,21300,21200,1589
20241216,091000,197233600,21300,21250,21300,21250,899
20241216,090900,178114850,21300,21300,21300,21300,430
20241216,090800,168955850,21250,21300,21300,21250,1067
20241216,090700,146279250,21350,21400,21400,21350,200
20241216,090600,142004500,21400,21150,21400,21150,2621
20241216,090500,86208300,21150,21050,21150,21050,446
20241216,090400,76798650,21050,21150,21150,21050,165
20241216,090300,73316100,21150,21000,21150,21000,633
20241216,090200,59979900,21000,21000,21000,21000,0
20241216,090100,59979900,21000,21000,21050,21000,324
20241216,090000,53175700,20900,20900,20950,20850,753