KissMeData/123860/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,202100,575615050,21300,21300,21300,21300,502
20241219,202000,575615050,21300,21300,21300,21300,0
20241219,201900,575615050,21300,21300,21300,21300,0
20241219,201800,575615050,21300,21300,21300,21300,0
20241219,201700,575615050,21300,21300,21300,21300,0
20241219,201600,575615050,21300,21300,21300,21300,0
20241219,201500,575615050,21300,21300,21300,21300,0
20241219,201400,575615050,21300,21300,21300,21300,0
20241219,201300,575615050,21300,21300,21300,21300,0
20241219,201200,575615050,21300,21300,21300,21300,0
20241219,201100,575615050,21300,21300,21300,21300,0
20241219,201000,575615050,21300,21300,21300,21300,0
20241219,200900,575615050,21300,21300,21300,21300,0
20241219,200800,575615050,21300,21300,21300,21300,0
20241219,200700,575615050,21300,21300,21300,21300,0
20241219,200600,575615050,21300,21300,21300,21300,0
20241219,200500,575615050,21300,21300,21300,21300,0
20241219,200400,575615050,21300,21300,21300,21300,0
20241219,200300,575615050,21300,21300,21300,21300,0
20241219,200200,575615050,21300,21300,21300,21300,0
20241219,200100,575615050,21300,21300,21300,21300,0
20241219,200000,575615050,21300,21300,21300,21300,0
20241219,195900,575615050,21300,21300,21300,21300,0
20241219,195800,575615050,21300,21300,21300,21300,0
20241219,195700,575615050,21300,21300,21300,21300,0
20241219,195600,575615050,21300,21300,21300,21300,0
20241219,195500,575615050,21300,21300,21300,21300,0
20241219,195400,575615050,21300,21300,21300,21300,0
20241219,195300,575615050,21300,21300,21300,21300,0
20241219,195200,575615050,21300,21300,21300,21300,0
20241219,195100,575615050,21300,21300,21300,21300,502
20241219,195000,575615050,21300,21300,21300,21300,0
20241219,194900,575615050,21300,21300,21300,21300,0
20241219,194800,575615050,21300,21300,21300,21300,0
20241219,194700,575615050,21300,21300,21300,21300,0
20241219,194600,575615050,21300,21300,21300,21300,0
20241219,194500,575615050,21300,21300,21300,21300,0
20241219,194400,575615050,21300,21300,21300,21300,0
20241219,194300,575615050,21300,21300,21300,21300,0
20241219,194200,575615050,21300,21300,21300,21300,0
20241219,194100,575615050,21300,21300,21300,21300,0
20241219,194000,575615050,21300,21300,21300,21300,0
20241219,193900,575615050,21300,21300,21300,21300,0
20241219,193800,575615050,21300,21300,21300,21300,0
20241219,193700,575615050,21300,21300,21300,21300,0
20241219,193600,575615050,21300,21300,21300,21300,0
20241219,193500,575615050,21300,21300,21300,21300,0
20241219,193400,575615050,21300,21300,21300,21300,0
20241219,193300,575615050,21300,21300,21300,21300,0
20241219,193200,575615050,21300,21300,21300,21300,0
20241219,193100,575615050,21300,21300,21300,21300,0
20241219,193000,575615050,21300,21300,21300,21300,0
20241219,192900,575615050,21300,21300,21300,21300,0
20241219,192800,575615050,21300,21300,21300,21300,0
20241219,192700,575615050,21300,21300,21300,21300,0
20241219,192600,575615050,21300,21300,21300,21300,0
20241219,192500,575615050,21300,21300,21300,21300,0
20241219,192400,575615050,21300,21300,21300,21300,0
20241219,192300,575615050,21300,21300,21300,21300,0
20241219,192200,575615050,21300,21300,21300,21300,0
20241219,192100,575615050,21300,21300,21300,21300,502
20241219,192000,575615050,21300,21300,21300,21300,0
20241219,191900,575615050,21300,21300,21300,21300,0
20241219,191800,575615050,21300,21300,21300,21300,0
20241219,191700,575615050,21300,21300,21300,21300,0
20241219,191600,575615050,21300,21300,21300,21300,0
20241219,191500,575615050,21300,21300,21300,21300,0
20241219,191400,575615050,21300,21300,21300,21300,0
20241219,191300,575615050,21300,21300,21300,21300,0
20241219,191200,575615050,21300,21300,21300,21300,0
20241219,191100,575615050,21300,21300,21300,21300,0
20241219,191000,575615050,21300,21300,21300,21300,0
20241219,190900,575615050,21300,21300,21300,21300,0
20241219,190800,575615050,21300,21300,21300,21300,0
20241219,190700,575615050,21300,21300,21300,21300,0
20241219,190600,575615050,21300,21300,21300,21300,0
20241219,190500,575615050,21300,21300,21300,21300,0
20241219,190400,575615050,21300,21300,21300,21300,0
20241219,190300,575615050,21300,21300,21300,21300,0
20241219,190200,575615050,21300,21300,21300,21300,0
20241219,190100,575615050,21300,21300,21300,21300,0
20241219,190000,575615050,21300,21300,21300,21300,0
20241219,185900,575615050,21300,21300,21300,21300,0
20241219,185800,575615050,21300,21300,21300,21300,0
20241219,185700,575615050,21300,21300,21300,21300,0
20241219,185600,575615050,21300,21300,21300,21300,0
20241219,185500,575615050,21300,21300,21300,21300,0
20241219,185400,575615050,21300,21300,21300,21300,0
20241219,185300,575615050,21300,21300,21300,21300,0
20241219,185200,575615050,21300,21300,21300,21300,0
20241219,185100,575615050,21300,21300,21300,21300,502
20241219,185000,575615050,21300,21300,21300,21300,0
20241219,184900,575615050,21300,21300,21300,21300,0
20241219,184800,575615050,21300,21300,21300,21300,0
20241219,184700,575615050,21300,21300,21300,21300,0
20241219,184600,575615050,21300,21300,21300,21300,0
20241219,184500,575615050,21300,21300,21300,21300,0
20241219,184400,575615050,21300,21300,21300,21300,0
20241219,184300,575615050,21300,21300,21300,21300,0
20241219,184200,575615050,21300,21300,21300,21300,0
20241219,184100,575615050,21300,21300,21300,21300,0
20241219,184000,575615050,21300,21300,21300,21300,0
20241219,183900,575615050,21300,21300,21300,21300,0
20241219,183800,575615050,21300,21300,21300,21300,0
20241219,183700,575615050,21300,21300,21300,21300,0
20241219,183600,575615050,21300,21300,21300,21300,0
20241219,183500,575615050,21300,21300,21300,21300,0
20241219,183400,575615050,21300,21300,21300,21300,0
20241219,183300,575615050,21300,21300,21300,21300,0
20241219,183200,575615050,21300,21300,21300,21300,0
20241219,183100,575615050,21300,21300,21300,21300,0
20241219,183000,575615050,21300,21300,21300,21300,0
20241219,182900,575615050,21300,21300,21300,21300,0
20241219,182800,575615050,21300,21300,21300,21300,0
20241219,182700,575615050,21300,21300,21300,21300,0
20241219,182600,575615050,21300,21300,21300,21300,0
20241219,182500,575615050,21300,21300,21300,21300,0
20241219,182400,575615050,21300,21300,21300,21300,0
20241219,182300,575615050,21300,21300,21300,21300,0
20241219,182200,575615050,21300,21300,21300,21300,0
20241219,182100,575615050,21300,21300,21300,21300,502
20241219,182000,575615050,21300,21300,21300,21300,0
20241219,181900,575615050,21300,21300,21300,21300,0
20241219,181800,575615050,21300,21300,21300,21300,0
20241219,181700,575615050,21300,21300,21300,21300,0
20241219,181600,575615050,21300,21300,21300,21300,0
20241219,181500,575615050,21300,21300,21300,21300,0
20241219,181400,575615050,21300,21300,21300,21300,0
20241219,181300,575615050,21300,21300,21300,21300,0
20241219,181200,575615050,21300,21300,21300,21300,0
20241219,181100,575615050,21300,21300,21300,21300,0
20241219,181000,575615050,21300,21300,21300,21300,0
20241219,180900,575615050,21300,21300,21300,21300,0
20241219,180800,575615050,21300,21300,21300,21300,0
20241219,180700,575615050,21300,21300,21300,21300,0
20241219,180600,575615050,21300,21300,21300,21300,0
20241219,180500,575615050,21300,21300,21300,21300,0
20241219,180400,575615050,21300,21300,21300,21300,0
20241219,180300,575615050,21300,21300,21300,21300,0
20241219,180200,575615050,21300,21300,21300,21300,0
20241219,180100,575615050,21300,21300,21300,21300,0
20241219,180000,575615050,21300,21300,21300,21300,0
20241219,175900,575615050,21300,21300,21300,21300,0
20241219,175800,575615050,21300,21300,21300,21300,0
20241219,175700,575615050,21300,21300,21300,21300,0
20241219,175600,575615050,21300,21300,21300,21300,0
20241219,175500,575615050,21300,21300,21300,21300,0
20241219,175400,575615050,21300,21300,21300,21300,0
20241219,175300,575615050,21300,21300,21300,21300,0
20241219,175200,575615050,21300,21300,21300,21300,0
20241219,175100,575615050,21300,21300,21300,21300,502
20241219,175000,575615050,21300,21300,21300,21300,0
20241219,174900,575615050,21300,21300,21300,21300,0
20241219,174800,575615050,21300,21300,21300,21300,0
20241219,174700,575615050,21300,21300,21300,21300,0
20241219,174600,575615050,21300,21300,21300,21300,0
20241219,174500,575615050,21300,21300,21300,21300,0
20241219,174400,575615050,21300,21300,21300,21300,0
20241219,174300,575615050,21300,21300,21300,21300,0
20241219,174200,575615050,21300,21300,21300,21300,0
20241219,174100,575615050,21300,21300,21300,21300,0
20241219,174000,575615050,21300,21300,21300,21300,0
20241219,173900,575615050,21300,21300,21300,21300,0
20241219,173800,575615050,21300,21300,21300,21300,0
20241219,173700,575615050,21300,21300,21300,21300,0
20241219,173600,575615050,21300,21300,21300,21300,0
20241219,173500,575615050,21300,21300,21300,21300,0
20241219,173400,575615050,21300,21300,21300,21300,0
20241219,173300,575615050,21300,21300,21300,21300,0
20241219,173200,575615050,21300,21300,21300,21300,0
20241219,173100,575615050,21300,21300,21300,21300,0
20241219,173000,575615050,21300,21300,21300,21300,0
20241219,172900,575615050,21300,21300,21300,21300,0
20241219,172800,575615050,21300,21300,21300,21300,0
20241219,172700,575615050,21300,21300,21300,21300,0
20241219,172600,575615050,21300,21300,21300,21300,0
20241219,172500,575615050,21300,21300,21300,21300,0
20241219,172400,575615050,21300,21300,21300,21300,0
20241219,172300,575615050,21300,21300,21300,21300,0
20241219,172200,575615050,21300,21300,21300,21300,0
20241219,172100,575615050,21300,21300,21300,21300,502
20241219,172000,575615050,21300,21300,21300,21300,0
20241219,171900,575615050,21300,21300,21300,21300,0
20241219,171800,575615050,21300,21300,21300,21300,0
20241219,171700,575615050,21300,21300,21300,21300,0
20241219,171600,575615050,21300,21300,21300,21300,0
20241219,171500,575615050,21300,21300,21300,21300,0
20241219,171400,575615050,21300,21300,21300,21300,0
20241219,171300,575615050,21300,21300,21300,21300,0
20241219,171200,575615050,21300,21300,21300,21300,0
20241219,171100,575615050,21300,21300,21300,21300,0
20241219,171000,575615050,21300,21300,21300,21300,0
20241219,170900,575615050,21300,21300,21300,21300,0
20241219,170800,575615050,21300,21300,21300,21300,0
20241219,170700,575615050,21300,21300,21300,21300,0
20241219,170600,575615050,21300,21300,21300,21300,0
20241219,170500,575615050,21300,21300,21300,21300,0
20241219,170400,575615050,21300,21300,21300,21300,0
20241219,170300,575615050,21300,21300,21300,21300,0
20241219,170200,575615050,21300,21300,21300,21300,0
20241219,170100,575615050,21300,21300,21300,21300,0
20241219,170000,575615050,21300,21300,21300,21300,0
20241219,165900,575615050,21300,21300,21300,21300,0
20241219,165800,575615050,21300,21300,21300,21300,0
20241219,165700,575615050,21300,21300,21300,21300,0
20241219,165600,575615050,21300,21300,21300,21300,0
20241219,165500,575615050,21300,21300,21300,21300,0
20241219,165400,575615050,21300,21300,21300,21300,0
20241219,165300,575615050,21300,21300,21300,21300,0
20241219,165200,575615050,21300,21300,21300,21300,0
20241219,165100,575615050,21300,21300,21300,21300,502
20241219,165000,575615050,21300,21300,21300,21300,0
20241219,164900,575615050,21300,21300,21300,21300,0
20241219,164800,575615050,21300,21300,21300,21300,0
20241219,164700,575615050,21300,21300,21300,21300,0
20241219,164600,575615050,21300,21300,21300,21300,0
20241219,164500,575615050,21300,21300,21300,21300,0
20241219,164400,575615050,21300,21300,21300,21300,0
20241219,164300,575615050,21300,21300,21300,21300,0
20241219,164200,575615050,21300,21300,21300,21300,0
20241219,164100,575615050,21300,21300,21300,21300,0
20241219,164000,575615050,21300,21300,21300,21300,0
20241219,163900,575615050,21300,21300,21300,21300,0
20241219,163800,575615050,21300,21300,21300,21300,0
20241219,163700,575615050,21300,21300,21300,21300,0
20241219,163600,575615050,21300,21300,21300,21300,0
20241219,163500,575615050,21300,21300,21300,21300,0
20241219,163400,575615050,21300,21300,21300,21300,0
20241219,163300,575615050,21300,21300,21300,21300,0
20241219,163200,575615050,21300,21300,21300,21300,0
20241219,163100,575615050,21300,21300,21300,21300,0
20241219,163000,575615050,21300,21300,21300,21300,0
20241219,162900,575615050,21300,21300,21300,21300,0
20241219,162800,575615050,21300,21300,21300,21300,0
20241219,162700,575615050,21300,21300,21300,21300,0
20241219,162600,575615050,21300,21300,21300,21300,0
20241219,162500,575615050,21300,21300,21300,21300,0
20241219,162400,575615050,21300,21300,21300,21300,0
20241219,162300,575615050,21300,21300,21300,21300,0
20241219,162200,575615050,21300,21300,21300,21300,0
20241219,162100,575615050,21300,21300,21300,21300,502
20241219,162000,575615050,21300,21300,21300,21300,0
20241219,161900,575615050,21300,21300,21300,21300,0
20241219,161800,575615050,21300,21300,21300,21300,0
20241219,161700,575615050,21300,21300,21300,21300,0
20241219,161600,575615050,21300,21300,21300,21300,0
20241219,161500,575615050,21300,21300,21300,21300,0
20241219,161400,575615050,21300,21300,21300,21300,0
20241219,161300,575615050,21300,21300,21300,21300,0
20241219,161200,575615050,21300,21300,21300,21300,0
20241219,161100,575615050,21300,21300,21300,21300,0
20241219,161000,575615050,21300,21300,21300,21300,0
20241219,160900,575615050,21300,21300,21300,21300,0
20241219,160800,575615050,21300,21300,21300,21300,0
20241219,160700,575615050,21300,21300,21300,21300,0
20241219,160600,575615050,21300,21300,21300,21300,0
20241219,160500,575615050,21300,21300,21300,21300,0
20241219,160400,575615050,21300,21300,21300,21300,0
20241219,160300,575615050,21300,21300,21300,21300,0
20241219,160200,575615050,21300,21300,21300,21300,0
20241219,160100,575615050,21300,21300,21300,21300,0
20241219,160000,575615050,21300,21300,21300,21300,0
20241219,155900,575615050,21300,21300,21300,21300,0
20241219,155800,575615050,21300,21300,21300,21300,0
20241219,155700,575615050,21300,21300,21300,21300,0
20241219,155600,575615050,21300,21300,21300,21300,0
20241219,155500,575615050,21300,21300,21300,21300,0
20241219,155400,575615050,21300,21300,21300,21300,0
20241219,155300,575615050,21300,21300,21300,21300,0
20241219,155200,575615050,21300,21300,21300,21300,0
20241219,155100,575615050,21300,21300,21300,21300,502
20241219,155000,575615050,21300,21300,21300,21300,0
20241219,154900,575615050,21300,21300,21300,21300,0
20241219,154800,575615050,21300,21300,21300,21300,0
20241219,154700,575615050,21300,21300,21300,21300,0
20241219,154600,575615050,21300,21300,21300,21300,0
20241219,154500,575615050,21300,21300,21300,21300,0
20241219,154400,575615050,21300,21300,21300,21300,0
20241219,154300,575615050,21300,21300,21300,21300,0
20241219,154200,575615050,21300,21300,21300,21300,0
20241219,154100,575615050,21300,21300,21300,21300,0
20241219,154000,575615050,21300,21300,21300,21300,0
20241219,153900,575615050,21300,21300,21300,21300,0
20241219,153800,575615050,21300,21300,21300,21300,0
20241219,153700,575615050,21300,21300,21300,21300,0
20241219,153600,575615050,21300,21300,21300,21300,0
20241219,153500,575615050,21300,21300,21300,21300,0
20241219,153400,575615050,21300,21300,21300,21300,0
20241219,153300,575615050,21300,21300,21300,21300,0
20241219,153200,575615050,21300,21300,21300,21300,0
20241219,153100,575615050,21300,21300,21300,21300,0
20241219,153000,575615050,21300,21300,21300,21300,502
20241219,152900,564922450,21300,21300,21300,21300,0
20241219,152800,564922450,21300,21300,21300,21300,0
20241219,152700,564922450,21300,21300,21300,21300,0
20241219,152600,564922450,21300,21300,21300,21300,0
20241219,152500,564922450,21300,21300,21300,21300,0
20241219,152400,564922450,21300,21300,21300,21300,0
20241219,152300,564922450,21300,21300,21300,21300,0
20241219,152200,564922450,21300,21300,21300,21300,0
20241219,152100,564922450,21300,21300,21300,21300,0
20241219,152000,564922450,21300,21300,21300,21300,0
20241219,151900,564922450,21300,21350,21350,21250,111
20241219,151800,562556200,21300,21350,21350,21300,78
20241219,151700,560891600,21350,21300,21350,21300,12
20241219,151600,560635950,21350,21350,21350,21350,30
20241219,151500,559995450,21250,21300,21300,21250,25
20241219,151400,559464150,21250,21250,21250,21250,122
20241219,151300,556871650,21350,21350,21350,21350,2
20241219,151200,556828950,21350,21350,21350,21350,0
20241219,151100,556828950,21350,21350,21350,21350,45
20241219,151000,555868200,21250,21250,21250,21250,8
20241219,150900,555698200,21350,21300,21350,21300,191
20241219,150800,551627300,21300,21300,21300,21300,0
20241219,150700,551627300,21300,21300,21300,21300,0
20241219,150600,551627300,21300,21300,21300,21300,0
20241219,150500,551627300,21300,21300,21300,21300,101
20241219,150400,549476000,21350,21350,21350,21250,68
20241219,150300,548025000,21250,21350,21350,21250,24
20241219,150200,547513500,21350,21350,21350,21350,1
20241219,150100,547492150,21250,21250,21250,21250,235
20241219,150000,542498400,21350,21350,21350,21250,48
20241219,145900,541478150,21300,21350,21350,21300,56
20241219,145800,540283050,21350,21350,21350,21350,100
20241219,145700,538148050,21350,21350,21350,21350,25
20241219,145600,537614300,21350,21350,21350,21350,0
20241219,145500,537614300,21350,21350,21350,21350,0
20241219,145400,537614300,21350,21350,21350,21350,0
20241219,145300,537614300,21350,21350,21350,21350,73
20241219,145200,536055750,21350,21350,21350,21350,0
20241219,145100,536055750,21350,21350,21350,21350,0
20241219,145000,536055750,21350,21350,21350,21350,0
20241219,144900,536055750,21350,21350,21350,21350,0
20241219,144800,536055750,21350,21350,21350,21350,0
20241219,144700,536055750,21350,21400,21400,21350,34
20241219,144600,535329650,21450,21300,21450,21300,2
20241219,144500,535286900,21250,21250,21250,21250,49
20241219,144400,534245650,21300,21300,21300,21300,0
20241219,144300,534245650,21300,21300,21300,21300,0
20241219,144200,534245650,21300,21300,21300,21300,29
20241219,144100,533627950,21300,21300,21300,21300,175
20241219,144000,529900450,21250,21250,21250,21250,0
20241219,143900,529900450,21250,21250,21250,21250,0
20241219,143800,529900450,21250,21250,21250,21250,12
20241219,143700,529645450,21250,21250,21250,21250,0
20241219,143600,529645450,21250,21250,21250,21250,130
20241219,143500,526882950,21250,21250,21250,21250,6
20241219,143400,526755450,21300,21300,21300,21300,65
20241219,143300,525370950,21300,21300,21300,21300,48
20241219,143200,524348550,21300,21300,21300,21300,12
20241219,143100,524092950,21250,21250,21250,21250,0
20241219,143000,524092950,21250,21250,21250,21250,0
20241219,142900,524092950,21250,21350,21350,21250,45
20241219,142800,523132800,21300,21300,21300,21300,4
20241219,142700,523047600,21300,21300,21300,21300,0
20241219,142600,523047600,21300,21250,21300,21250,38
20241219,142500,522238500,21300,21300,21300,21300,0
20241219,142400,522238500,21300,21300,21300,21300,270
20241219,142300,516487500,21350,21300,21350,21300,2
20241219,142200,516444850,21300,21300,21300,21300,6
20241219,142100,516317050,21350,21350,21350,21350,227
20241219,142000,511470600,21400,21400,21400,21400,2
20241219,141900,511427800,21400,21400,21400,21400,4
20241219,141800,511342200,21400,21400,21400,21400,44
20241219,141700,510400600,21400,21400,21400,21400,0
20241219,141600,510400600,21400,21400,21400,21400,23
20241219,141500,509908400,21400,21400,21400,21400,0
20241219,141400,509908400,21400,21400,21400,21400,0
20241219,141300,509908400,21400,21400,21400,21400,0
20241219,141200,509908400,21400,21400,21400,21400,0
20241219,141100,509908400,21400,21400,21400,21400,0
20241219,141000,509908400,21400,21400,21400,21400,46
20241219,140900,508924000,21400,21400,21400,21400,100
20241219,140800,506784000,21450,21450,21450,21450,38
20241219,140700,505968900,21400,21400,21400,21400,10
20241219,140600,505754900,21400,21400,21400,21400,5
20241219,140500,505647900,21400,21400,21400,21400,0
20241219,140400,505647900,21400,21400,21400,21400,1
20241219,140300,505626500,21400,21400,21400,21400,30
20241219,140200,504984500,21400,21400,21400,21400,0
20241219,140100,504984500,21400,21400,21400,21400,0
20241219,140000,504984500,21400,21400,21400,21400,0
20241219,135900,504984500,21400,21400,21400,21400,0
20241219,135800,504984500,21400,21400,21400,21400,0
20241219,135700,504984500,21400,21400,21400,21400,34
20241219,135600,504256900,21400,21400,21400,21400,0
20241219,135500,504256900,21400,21400,21400,21400,0
20241219,135400,504256900,21400,21400,21400,21400,0
20241219,135300,504256900,21400,21400,21400,21400,0
20241219,135200,504256900,21400,21400,21400,21400,235
20241219,135100,499227900,21400,21400,21400,21400,106
20241219,135000,496959500,21400,21400,21400,21400,0
20241219,134900,496959500,21400,21400,21400,21400,0
20241219,134800,496959500,21400,21350,21400,21350,101
20241219,134700,494798150,21400,21400,21400,21400,0
20241219,134600,494798150,21400,21400,21400,21400,82
20241219,134500,493043350,21400,21400,21400,21400,1
20241219,134400,493021950,21400,21400,21400,21400,0
20241219,134300,493021950,21400,21400,21400,21400,0
20241219,134200,493021950,21400,21400,21400,21400,0
20241219,134100,493021950,21400,21400,21400,21400,0
20241219,134000,493021950,21400,21400,21400,21400,4
20241219,133900,492936350,21350,21350,21350,21350,0
20241219,133800,492936350,21350,21350,21350,21350,46
20241219,133700,491954250,21350,21350,21350,21350,0
20241219,133600,491954250,21350,21350,21350,21350,0
20241219,133500,491954250,21350,21350,21350,21350,12
20241219,133400,491698050,21350,21350,21350,21350,0
20241219,133300,491698050,21350,21350,21350,21350,0
20241219,133200,491698050,21350,21350,21350,21350,6
20241219,133100,491569950,21350,21350,21350,21350,258
20241219,133000,486061650,21350,21350,21350,21350,0
20241219,132900,486061650,21350,21350,21350,21350,0
20241219,132800,486061650,21350,21350,21350,21350,7
20241219,132700,485912200,21400,21400,21400,21400,0
20241219,132600,485912200,21400,21400,21400,21400,0
20241219,132500,485912200,21400,21400,21400,21400,70
20241219,132400,484414200,21400,21400,21400,21400,0
20241219,132300,484414200,21400,21400,21400,21400,3
20241219,132200,484350000,21350,21350,21350,21350,6
20241219,132100,484221900,21350,21350,21350,21350,0
20241219,132000,484221900,21350,21350,21350,21350,0
20241219,131900,484221900,21350,21350,21350,21350,6
20241219,131800,484093800,21350,21350,21350,21350,0
20241219,131700,484093800,21350,21350,21350,21350,0
20241219,131600,484093800,21350,21350,21350,21350,5
20241219,131500,483987050,21350,21350,21350,21350,0
20241219,131400,483987050,21350,21350,21350,21350,0
20241219,131300,483987050,21350,21350,21350,21350,0
20241219,131200,483987050,21350,21350,21350,21350,6
20241219,131100,483858950,21350,21350,21350,21350,0
20241219,131000,483858950,21350,21350,21350,21350,0
20241219,130900,483858950,21350,21350,21350,21350,56
20241219,130800,482663350,21400,21400,21400,21400,18
20241219,130700,482278150,21350,21350,21350,21350,34
20241219,130600,481552250,21300,21300,21300,21300,6
20241219,130500,481424450,21300,21300,21300,21300,168
20241219,130400,477846050,21300,21300,21300,21300,0
20241219,130300,477846050,21300,21300,21300,21300,11
20241219,130200,477611750,21300,21300,21300,21300,0
20241219,130100,477611750,21300,21300,21300,21300,0
20241219,130000,477611750,21300,21250,21300,21250,311
20241219,125900,470988000,21250,21250,21250,21250,0
20241219,125800,470988000,21250,21250,21250,21250,0
20241219,125700,470988000,21250,21250,21250,21250,5
20241219,125600,470881750,21300,21300,21300,21300,0
20241219,125500,470881750,21300,21300,21300,21300,1
20241219,125400,470860450,21300,21300,21300,21300,0
20241219,125300,470860450,21300,21300,21300,21300,0
20241219,125200,470860450,21300,21300,21300,21300,0
20241219,125100,470860450,21300,21300,21300,21300,4
20241219,125000,470775250,21300,21300,21300,21300,0
20241219,124900,470775250,21300,21300,21300,21300,1
20241219,124800,470753950,21300,21250,21300,21250,180
20241219,124700,466928900,21250,21250,21250,21250,6
20241219,124600,466801400,21300,21300,21300,21300,1
20241219,124500,466780100,21250,21250,21250,21250,0
20241219,124400,466780100,21250,21250,21250,21250,6
20241219,124300,466652600,21300,21300,21300,21300,0
20241219,124200,466652600,21300,21300,21300,21300,1
20241219,124100,466631300,21250,21250,21250,21250,12
20241219,124000,466376300,21250,21250,21250,21250,0
20241219,123900,466376300,21250,21250,21250,21250,0
20241219,123800,466376300,21250,21250,21250,21250,0
20241219,123700,466376300,21250,21250,21250,21250,6
20241219,123600,466248800,21300,21300,21300,21300,30
20241219,123500,465609800,21250,21250,21250,21250,0
20241219,123400,465609800,21250,21250,21250,21250,5
20241219,123300,465503550,21300,21300,21300,21300,0
20241219,123200,465503550,21300,21300,21300,21300,46
20241219,123100,464523750,21300,21200,21300,21200,7
20241219,123000,464375250,21300,21300,21300,21300,39
20241219,122900,463544550,21200,21300,21300,21200,2
20241219,122800,463502050,21250,21350,21350,21250,1700
20241219,122700,427311250,21350,21350,21350,21350,0
20241219,122600,427311250,21350,21350,21350,21350,4
20241219,122500,427225850,21350,21350,21350,21350,0
20241219,122400,427225850,21350,21350,21350,21350,0
20241219,122300,427225850,21350,21350,21350,21350,0
20241219,122200,427225850,21350,21350,21350,21350,30
20241219,122100,426585350,21350,21350,21350,21350,1
20241219,122000,426564000,21300,21300,21300,21300,0
20241219,121900,426564000,21300,21300,21300,21300,0
20241219,121800,426564000,21300,21300,21300,21300,6
20241219,121700,426436200,21350,21350,21350,21350,0
20241219,121600,426436200,21350,21350,21350,21350,0
20241219,121500,426436200,21350,21350,21350,21350,0
20241219,121400,426436200,21350,21350,21350,21350,0
20241219,121300,426436200,21350,21350,21350,21350,9
20241219,121200,426244050,21350,21350,21350,21350,6
20241219,121100,426115950,21350,21350,21350,21350,2
20241219,121000,426073250,21400,21400,21400,21400,0
20241219,120900,426073250,21400,21400,21400,21400,0
20241219,120800,426073250,21400,21400,21400,21400,13
20241219,120700,425795050,21350,21350,21350,21350,0
20241219,120600,425795050,21350,21350,21350,21350,6
20241219,120500,425666950,21350,21350,21350,21350,152
20241219,120400,422421750,21350,21350,21350,21350,0
20241219,120300,422421750,21350,21350,21350,21350,0
20241219,120200,422421750,21350,21350,21350,21350,3
20241219,120100,422357700,21350,21350,21350,21350,0
20241219,120000,422357700,21350,21350,21350,21350,0
20241219,115900,422357700,21350,21300,21350,21300,194
20241219,115800,418225050,21300,21300,21300,21300,0
20241219,115700,418225050,21300,21300,21300,21300,100
20241219,115600,416095050,21300,21300,21300,21300,0
20241219,115500,416095050,21300,21300,21300,21300,130
20241219,115400,413326050,21250,21250,21250,21250,0
20241219,115300,413326050,21250,21250,21250,21250,6
20241219,115200,413198550,21250,21250,21250,21250,1023
20241219,115100,391459800,21250,21250,21250,21250,55
20241219,115000,390291050,21250,21250,21250,21250,5
20241219,114900,390184800,21250,21250,21250,21250,0
20241219,114800,390184800,21250,21250,21250,21250,0
20241219,114700,390184800,21250,21250,21250,21250,50
20241219,114600,389122300,21250,21250,21250,21250,0
20241219,114500,389122300,21250,21250,21250,21250,2
20241219,114400,389079800,21250,21250,21250,21250,50
20241219,114300,388017300,21200,21250,21250,21200,12
20241219,114200,387762800,21250,21250,21250,21250,0
20241219,114100,387762800,21250,21250,21250,21250,1
20241219,114000,387741550,21250,21250,21250,21250,9
20241219,113900,387550300,21250,21250,21250,21250,0
20241219,113800,387550300,21250,21250,21250,21250,0
20241219,113700,387550300,21250,21250,21250,21250,6
20241219,113600,387422800,21250,21250,21250,21250,115
20241219,113500,384979050,21250,21250,21250,21250,0
20241219,113400,384979050,21250,21250,21250,21250,0
20241219,113300,384979050,21250,21250,21250,21250,100
20241219,113200,382854050,21250,21250,21250,21250,50
20241219,113100,381791550,21250,21250,21250,21250,100
20241219,113000,379666550,21250,21250,21250,21250,0
20241219,112900,379666550,21250,21250,21250,21250,0
20241219,112800,379666550,21250,21250,21250,21250,9
20241219,112700,379475300,21200,21200,21200,21200,6
20241219,112600,379348100,21250,21250,21250,21250,0
20241219,112500,379348100,21250,21250,21250,21250,1
20241219,112400,379326850,21200,21200,21200,21200,12
20241219,112300,379072450,21200,21200,21200,21200,6
20241219,112200,378945250,21200,21200,21200,21200,0
20241219,112100,378945250,21200,21200,21200,21200,56
20241219,112000,377758050,21250,21250,21250,21250,0
20241219,111900,377758050,21250,21250,21250,21250,0
20241219,111800,377758050,21250,21300,21300,21250,462
20241219,111700,367939750,21250,21250,21250,21250,0
20241219,111600,367939750,21250,21250,21250,21250,1
20241219,111500,367918500,21300,21300,21300,21300,0
20241219,111400,367918500,21300,21300,21300,21300,0
20241219,111300,367918500,21300,21300,21300,21300,0
20241219,111200,367918500,21300,21250,21300,21250,293
20241219,111100,361691700,21250,21250,21250,21250,9
20241219,111000,361500450,21300,21300,21300,21300,0
20241219,110900,361500450,21300,21300,21300,21300,0
20241219,110800,361500450,21300,21300,21300,21300,0
20241219,110700,361500450,21300,21300,21300,21300,1
20241219,110600,361479150,21300,21300,21300,21300,12
20241219,110500,361223550,21250,21250,21250,21250,11
20241219,110400,360989800,21250,21250,21250,21250,0
20241219,110300,360989800,21250,21250,21250,21250,0
20241219,110200,360989800,21250,21250,21250,21250,106
20241219,110100,358737300,21250,21250,21250,21250,0
20241219,110000,358737300,21250,21250,21250,21250,201
20241219,105900,354466050,21250,21250,21250,21250,12
20241219,105800,354211050,21250,21250,21250,21250,0
20241219,105700,354211050,21250,21250,21250,21250,0
20241219,105600,354211050,21250,21300,21300,21250,7
20241219,105500,354062250,21300,21300,21300,21300,0
20241219,105400,354062250,21300,21300,21300,21300,9
20241219,105300,353870550,21250,21250,21250,21250,0
20241219,105200,353870550,21250,21300,21300,21250,53
20241219,105100,352744250,21300,21300,21300,21300,200
20241219,105000,348484250,21300,21300,21300,21300,1
20241219,104900,348462950,21250,21300,21300,21250,15
20241219,104800,348143700,21300,21300,21300,21300,10
20241219,104700,347930700,21300,21300,21300,21300,0
20241219,104600,347930700,21300,21300,21300,21300,10
20241219,104500,347717700,21300,21300,21300,21300,0
20241219,104400,347717700,21300,21300,21300,21300,2
20241219,104300,347675100,21300,21300,21300,21300,0
20241219,104200,347675100,21300,21300,21300,21300,13
20241219,104100,347398200,21300,21300,21300,21300,0
20241219,104000,347398200,21300,21300,21300,21300,2
20241219,103900,347355600,21300,21300,21300,21300,0
20241219,103800,347355600,21300,21300,21300,21300,1
20241219,103700,347334300,21250,21250,21250,21250,12
20241219,103600,347079300,21250,21250,21250,21250,0
20241219,103500,347079300,21250,21250,21250,21250,0
20241219,103400,347079300,21250,21250,21250,21250,0
20241219,103300,347079300,21250,21250,21250,21250,12
20241219,103200,346824300,21250,21250,21250,21250,39
20241219,103100,345995550,21250,21250,21250,21250,0
20241219,103000,345995550,21250,21250,21250,21250,6
20241219,102900,345868050,21250,21250,21250,21250,0
20241219,102800,345868050,21250,21250,21250,21250,0
20241219,102700,345868050,21250,21250,21250,21250,6
20241219,102600,345740550,21350,21350,21350,21350,30
20241219,102500,345100050,21350,21350,21350,21350,0
20241219,102400,345100050,21350,21350,21350,21350,0
20241219,102300,345100050,21350,21350,21350,21350,9
20241219,102200,344907900,21250,21250,21250,21250,0
20241219,102100,344907900,21250,21250,21250,21250,12
20241219,102000,344652900,21250,21250,21250,21250,0
20241219,101900,344652900,21250,21250,21250,21250,454
20241219,101800,335005400,21250,21250,21250,21250,0
20241219,101700,335005400,21250,21250,21250,21250,6
20241219,101600,334877900,21350,21300,21350,21250,1770
20241219,101500,297177500,21300,21300,21300,21300,175
20241219,101400,293450000,21300,21350,21350,21300,21
20241219,101300,293002550,21350,21350,21350,21350,19
20241219,101200,292596900,21350,21350,21350,21350,703
20241219,101100,277587850,21400,21400,21400,21400,0
20241219,101000,277587850,21400,21400,21400,21400,0
20241219,100900,277587850,21400,21350,21400,21350,677
20241219,100800,263133450,21400,21400,21400,21400,0
20241219,100700,263133450,21400,21400,21400,21400,0
20241219,100600,263133450,21400,21400,21400,21400,0
20241219,100500,263133450,21400,21400,21400,21400,0
20241219,100400,263133450,21400,21400,21400,21400,0
20241219,100300,263133450,21400,21400,21400,21400,6
20241219,100200,263005050,21300,21300,21300,21300,6
20241219,100100,262877250,21400,21400,21400,21400,0
20241219,100000,262877250,21400,21400,21400,21400,0
20241219,095900,262877250,21400,21400,21400,21300,11
20241219,095800,262642450,21300,21300,21300,21300,0
20241219,095700,262642450,21300,21300,21300,21300,342
20241219,095600,255357850,21400,21400,21400,21400,0
20241219,095500,255357850,21400,21400,21400,21400,0
20241219,095400,255357850,21400,21400,21400,21400,0
20241219,095300,255357850,21400,21400,21400,21400,1
20241219,095200,255336450,21350,21350,21350,21350,0
20241219,095100,255336450,21350,21350,21350,21350,120
20241219,095000,252774450,21350,21350,21350,21350,0
20241219,094900,252774450,21350,21350,21350,21350,0
20241219,094800,252774450,21350,21350,21350,21350,70
20241219,094700,251279950,21350,21400,21400,21350,947
20241219,094600,231044200,21450,21450,21450,21450,0
20241219,094500,231044200,21450,21450,21450,21450,0
20241219,094400,231044200,21450,21500,21500,21450,352
20241219,094300,223483900,21550,21600,21600,21550,97
20241219,094200,221393500,21600,21600,21600,21600,254
20241219,094100,215907100,21600,21600,21600,21600,11
20241219,094000,215669500,21550,21550,21550,21550,3
20241219,093900,215604850,21550,21550,21550,21550,61
20241219,093800,214290300,21500,21500,21500,21500,0
20241219,093700,214290300,21500,21500,21500,21500,239
20241219,093600,209151800,21500,21500,21500,21500,6
20241219,093500,209022800,21450,21450,21450,21450,78
20241219,093400,207349700,21450,21450,21450,21450,1
20241219,093300,207328250,21450,21450,21450,21450,0
20241219,093200,207328250,21450,21450,21450,21450,316
20241219,093100,200550050,21500,21500,21500,21500,100
20241219,093000,198400050,21500,21500,21500,21500,58
20241219,092900,197153050,21550,21550,21550,21550,0
20241219,092800,197153050,21550,21550,21550,21550,1
20241219,092700,197131500,21450,21500,21500,21450,1901
20241219,092600,156300300,21550,21550,21550,21550,0
20241219,092500,156300300,21550,21550,21550,21550,60
20241219,092400,155007300,21550,21600,21600,21550,88
20241219,092300,153110850,21600,21600,21600,21600,1
20241219,092200,153089250,21450,21450,21450,21450,0
20241219,092100,153089250,21450,21450,21450,21450,500
20241219,092000,142364250,21450,21450,21450,21450,1000
20241219,091900,120914250,21550,21550,21550,21550,1020
20241219,091800,98933250,21550,21550,21550,21550,0
20241219,091700,98933250,21550,21550,21550,21550,0
20241219,091600,98933250,21550,21550,21550,21550,0
20241219,091500,98933250,21550,21550,21550,21550,0
20241219,091400,98933250,21550,21500,21550,21500,202
20241219,091300,94585150,21400,21350,21400,21350,99
20241219,091200,92471150,21350,21350,21350,21350,174
20241219,091100,88756250,21300,21300,21300,21300,1
20241219,091000,88734950,21350,21300,21350,21300,215
20241219,090900,84155200,21350,21350,21350,21350,20
20241219,090800,83728200,21350,21350,21350,21350,139
20241219,090700,80760550,21350,21500,21500,21350,1153
20241219,090600,56098350,21450,21450,21450,21450,697
20241219,090500,41147700,21500,21550,21550,21350,318
20241219,090400,34319100,21550,21450,21550,21450,430
20241219,090300,25058250,21350,21300,21350,21300,307
20241219,090200,18503850,21250,21200,21250,21150,241
20241219,090100,13394750,21200,21300,21300,21200,250
20241219,090000,8079200,21300,21400,21400,21200,379