KissMeData/134790/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,202400,38646050,22850,22850,22850,22850,3
20241219,202300,38646050,22850,22850,22850,22850,0
20241219,202200,38646050,22850,22850,22850,22850,0
20241219,202100,38646050,22850,22850,22850,22850,0
20241219,202000,38646050,22850,22850,22850,22850,0
20241219,201900,38646050,22850,22850,22850,22850,0
20241219,201800,38646050,22850,22850,22850,22850,0
20241219,201700,38646050,22850,22850,22850,22850,0
20241219,201600,38646050,22850,22850,22850,22850,0
20241219,201500,38646050,22850,22850,22850,22850,0
20241219,201400,38646050,22850,22850,22850,22850,0
20241219,201300,38646050,22850,22850,22850,22850,0
20241219,201200,38646050,22850,22850,22850,22850,0
20241219,201100,38646050,22850,22850,22850,22850,0
20241219,201000,38646050,22850,22850,22850,22850,0
20241219,200900,38646050,22850,22850,22850,22850,0
20241219,200800,38646050,22850,22850,22850,22850,0
20241219,200700,38646050,22850,22850,22850,22850,0
20241219,200600,38646050,22850,22850,22850,22850,0
20241219,200500,38646050,22850,22850,22850,22850,0
20241219,200400,38646050,22850,22850,22850,22850,0
20241219,200300,38646050,22850,22850,22850,22850,0
20241219,200200,38646050,22850,22850,22850,22850,0
20241219,200100,38646050,22850,22850,22850,22850,0
20241219,200000,38646050,22850,22850,22850,22850,0
20241219,195900,38646050,22850,22850,22850,22850,0
20241219,195800,38646050,22850,22850,22850,22850,0
20241219,195700,38646050,22850,22850,22850,22850,0
20241219,195600,38646050,22850,22850,22850,22850,0
20241219,195500,38646050,22850,22850,22850,22850,0
20241219,195400,38646050,22850,22850,22850,22850,3
20241219,195300,38646050,22850,22850,22850,22850,0
20241219,195200,38646050,22850,22850,22850,22850,0
20241219,195100,38646050,22850,22850,22850,22850,0
20241219,195000,38646050,22850,22850,22850,22850,0
20241219,194900,38646050,22850,22850,22850,22850,0
20241219,194800,38646050,22850,22850,22850,22850,0
20241219,194700,38646050,22850,22850,22850,22850,0
20241219,194600,38646050,22850,22850,22850,22850,0
20241219,194500,38646050,22850,22850,22850,22850,0
20241219,194400,38646050,22850,22850,22850,22850,0
20241219,194300,38646050,22850,22850,22850,22850,0
20241219,194200,38646050,22850,22850,22850,22850,0
20241219,194100,38646050,22850,22850,22850,22850,0
20241219,194000,38646050,22850,22850,22850,22850,0
20241219,193900,38646050,22850,22850,22850,22850,0
20241219,193800,38646050,22850,22850,22850,22850,0
20241219,193700,38646050,22850,22850,22850,22850,0
20241219,193600,38646050,22850,22850,22850,22850,0
20241219,193500,38646050,22850,22850,22850,22850,0
20241219,193400,38646050,22850,22850,22850,22850,0
20241219,193300,38646050,22850,22850,22850,22850,0
20241219,193200,38646050,22850,22850,22850,22850,0
20241219,193100,38646050,22850,22850,22850,22850,0
20241219,193000,38646050,22850,22850,22850,22850,0
20241219,192900,38646050,22850,22850,22850,22850,0
20241219,192800,38646050,22850,22850,22850,22850,0
20241219,192700,38646050,22850,22850,22850,22850,0
20241219,192600,38646050,22850,22850,22850,22850,0
20241219,192500,38646050,22850,22850,22850,22850,0
20241219,192400,38646050,22850,22850,22850,22850,3
20241219,192300,38646050,22850,22850,22850,22850,0
20241219,192200,38646050,22850,22850,22850,22850,0
20241219,192100,38646050,22850,22850,22850,22850,0
20241219,192000,38646050,22850,22850,22850,22850,0
20241219,191900,38646050,22850,22850,22850,22850,0
20241219,191800,38646050,22850,22850,22850,22850,0
20241219,191700,38646050,22850,22850,22850,22850,0
20241219,191600,38646050,22850,22850,22850,22850,0
20241219,191500,38646050,22850,22850,22850,22850,0
20241219,191400,38646050,22850,22850,22850,22850,0
20241219,191300,38646050,22850,22850,22850,22850,0
20241219,191200,38646050,22850,22850,22850,22850,0
20241219,191100,38646050,22850,22850,22850,22850,0
20241219,191000,38646050,22850,22850,22850,22850,0
20241219,190900,38646050,22850,22850,22850,22850,0
20241219,190800,38646050,22850,22850,22850,22850,0
20241219,190700,38646050,22850,22850,22850,22850,0
20241219,190600,38646050,22850,22850,22850,22850,0
20241219,190500,38646050,22850,22850,22850,22850,0
20241219,190400,38646050,22850,22850,22850,22850,0
20241219,190300,38646050,22850,22850,22850,22850,0
20241219,190200,38646050,22850,22850,22850,22850,0
20241219,190100,38646050,22850,22850,22850,22850,0
20241219,190000,38646050,22850,22850,22850,22850,0
20241219,185900,38646050,22850,22850,22850,22850,0
20241219,185800,38646050,22850,22850,22850,22850,0
20241219,185700,38646050,22850,22850,22850,22850,0
20241219,185600,38646050,22850,22850,22850,22850,0
20241219,185500,38646050,22850,22850,22850,22850,0
20241219,185400,38646050,22850,22850,22850,22850,3
20241219,185300,38646050,22850,22850,22850,22850,0
20241219,185200,38646050,22850,22850,22850,22850,0
20241219,185100,38646050,22850,22850,22850,22850,0
20241219,185000,38646050,22850,22850,22850,22850,0
20241219,184900,38646050,22850,22850,22850,22850,0
20241219,184800,38646050,22850,22850,22850,22850,0
20241219,184700,38646050,22850,22850,22850,22850,0
20241219,184600,38646050,22850,22850,22850,22850,0
20241219,184500,38646050,22850,22850,22850,22850,0
20241219,184400,38646050,22850,22850,22850,22850,0
20241219,184300,38646050,22850,22850,22850,22850,0
20241219,184200,38646050,22850,22850,22850,22850,0
20241219,184100,38646050,22850,22850,22850,22850,0
20241219,184000,38646050,22850,22850,22850,22850,0
20241219,183900,38646050,22850,22850,22850,22850,0
20241219,183800,38646050,22850,22850,22850,22850,0
20241219,183700,38646050,22850,22850,22850,22850,0
20241219,183600,38646050,22850,22850,22850,22850,0
20241219,183500,38646050,22850,22850,22850,22850,0
20241219,183400,38646050,22850,22850,22850,22850,0
20241219,183300,38646050,22850,22850,22850,22850,0
20241219,183200,38646050,22850,22850,22850,22850,0
20241219,183100,38646050,22850,22850,22850,22850,0
20241219,183000,38646050,22850,22850,22850,22850,0
20241219,182900,38646050,22850,22850,22850,22850,0
20241219,182800,38646050,22850,22850,22850,22850,0
20241219,182700,38646050,22850,22850,22850,22850,0
20241219,182600,38646050,22850,22850,22850,22850,0
20241219,182500,38646050,22850,22850,22850,22850,0
20241219,182400,38646050,22850,22850,22850,22850,3
20241219,182300,38646050,22850,22850,22850,22850,0
20241219,182200,38646050,22850,22850,22850,22850,0
20241219,182100,38646050,22850,22850,22850,22850,0
20241219,182000,38646050,22850,22850,22850,22850,0
20241219,181900,38646050,22850,22850,22850,22850,0
20241219,181800,38646050,22850,22850,22850,22850,0
20241219,181700,38646050,22850,22850,22850,22850,0
20241219,181600,38646050,22850,22850,22850,22850,0
20241219,181500,38646050,22850,22850,22850,22850,0
20241219,181400,38646050,22850,22850,22850,22850,0
20241219,181300,38646050,22850,22850,22850,22850,0
20241219,181200,38646050,22850,22850,22850,22850,0
20241219,181100,38646050,22850,22850,22850,22850,0
20241219,181000,38646050,22850,22850,22850,22850,0
20241219,180900,38646050,22850,22850,22850,22850,0
20241219,180800,38646050,22850,22850,22850,22850,0
20241219,180700,38646050,22850,22850,22850,22850,0
20241219,180600,38646050,22850,22850,22850,22850,0
20241219,180500,38646050,22850,22850,22850,22850,0
20241219,180400,38646050,22850,22850,22850,22850,0
20241219,180300,38646050,22850,22850,22850,22850,0
20241219,180200,38646050,22850,22850,22850,22850,0
20241219,180100,38646050,22850,22850,22850,22850,0
20241219,180000,38646050,22850,22850,22850,22850,0
20241219,175900,38646050,22850,22850,22850,22850,0
20241219,175800,38646050,22850,22850,22850,22850,0
20241219,175700,38646050,22850,22850,22850,22850,0
20241219,175600,38646050,22850,22850,22850,22850,0
20241219,175500,38646050,22850,22850,22850,22850,0
20241219,175400,38646050,22850,22850,22850,22850,3
20241219,175300,38646050,22850,22850,22850,22850,0
20241219,175200,38646050,22850,22850,22850,22850,0
20241219,175100,38646050,22850,22850,22850,22850,0
20241219,175000,38646050,22850,22850,22850,22850,0
20241219,174900,38646050,22850,22850,22850,22850,0
20241219,174800,38646050,22850,22850,22850,22850,0
20241219,174700,38646050,22850,22850,22850,22850,0
20241219,174600,38646050,22850,22850,22850,22850,0
20241219,174500,38646050,22850,22850,22850,22850,0
20241219,174400,38646050,22850,22850,22850,22850,0
20241219,174300,38646050,22850,22850,22850,22850,0
20241219,174200,38646050,22850,22850,22850,22850,0
20241219,174100,38646050,22850,22850,22850,22850,0
20241219,174000,38646050,22850,22850,22850,22850,0
20241219,173900,38646050,22850,22850,22850,22850,0
20241219,173800,38646050,22850,22850,22850,22850,0
20241219,173700,38646050,22850,22850,22850,22850,0
20241219,173600,38646050,22850,22850,22850,22850,0
20241219,173500,38646050,22850,22850,22850,22850,0
20241219,173400,38646050,22850,22850,22850,22850,0
20241219,173300,38646050,22850,22850,22850,22850,0
20241219,173200,38646050,22850,22850,22850,22850,0
20241219,173100,38646050,22850,22850,22850,22850,0
20241219,173000,38646050,22850,22850,22850,22850,0
20241219,172900,38646050,22850,22850,22850,22850,0
20241219,172800,38646050,22850,22850,22850,22850,0
20241219,172700,38646050,22850,22850,22850,22850,0
20241219,172600,38646050,22850,22850,22850,22850,0
20241219,172500,38646050,22850,22850,22850,22850,0
20241219,172400,38646050,22850,22850,22850,22850,3
20241219,172300,38646050,22850,22850,22850,22850,0
20241219,172200,38646050,22850,22850,22850,22850,0
20241219,172100,38646050,22850,22850,22850,22850,0
20241219,172000,38646050,22850,22850,22850,22850,0
20241219,171900,38646050,22850,22850,22850,22850,0
20241219,171800,38646050,22850,22850,22850,22850,0
20241219,171700,38646050,22850,22850,22850,22850,0
20241219,171600,38646050,22850,22850,22850,22850,0
20241219,171500,38646050,22850,22850,22850,22850,0
20241219,171400,38646050,22850,22850,22850,22850,0
20241219,171300,38646050,22850,22850,22850,22850,0
20241219,171200,38646050,22850,22850,22850,22850,0
20241219,171100,38646050,22850,22850,22850,22850,0
20241219,171000,38646050,22850,22850,22850,22850,0
20241219,170900,38646050,22850,22850,22850,22850,0
20241219,170800,38646050,22850,22850,22850,22850,0
20241219,170700,38646050,22850,22850,22850,22850,0
20241219,170600,38646050,22850,22850,22850,22850,0
20241219,170500,38646050,22850,22850,22850,22850,0
20241219,170400,38646050,22850,22850,22850,22850,0
20241219,170300,38646050,22850,22850,22850,22850,0
20241219,170200,38646050,22850,22850,22850,22850,0
20241219,170100,38646050,22850,22850,22850,22850,0
20241219,170000,38646050,22850,22850,22850,22850,0
20241219,165900,38646050,22850,22850,22850,22850,0
20241219,165800,38646050,22850,22850,22850,22850,0
20241219,165700,38646050,22850,22850,22850,22850,0
20241219,165600,38646050,22850,22850,22850,22850,0
20241219,165500,38646050,22850,22850,22850,22850,0
20241219,165400,38646050,22850,22850,22850,22850,3
20241219,165300,38646050,22850,22850,22850,22850,0
20241219,165200,38646050,22850,22850,22850,22850,0
20241219,165100,38646050,22850,22850,22850,22850,0
20241219,165000,38646050,22850,22850,22850,22850,0
20241219,164900,38646050,22850,22850,22850,22850,0
20241219,164800,38646050,22850,22850,22850,22850,0
20241219,164700,38646050,22850,22850,22850,22850,0
20241219,164600,38646050,22850,22850,22850,22850,0
20241219,164500,38646050,22850,22850,22850,22850,0
20241219,164400,38646050,22850,22850,22850,22850,0
20241219,164300,38646050,22850,22850,22850,22850,0
20241219,164200,38646050,22850,22850,22850,22850,0
20241219,164100,38646050,22850,22850,22850,22850,0
20241219,164000,38646050,22850,22850,22850,22850,0
20241219,163900,38646050,22850,22850,22850,22850,0
20241219,163800,38646050,22850,22850,22850,22850,0
20241219,163700,38646050,22850,22850,22850,22850,0
20241219,163600,38646050,22850,22850,22850,22850,0
20241219,163500,38646050,22850,22850,22850,22850,0
20241219,163400,38646050,22850,22850,22850,22850,0
20241219,163300,38646050,22850,22850,22850,22850,0
20241219,163200,38646050,22850,22850,22850,22850,0
20241219,163100,38646050,22850,22850,22850,22850,0
20241219,163000,38646050,22850,22850,22850,22850,0
20241219,162900,38646050,22850,22850,22850,22850,0
20241219,162800,38646050,22850,22850,22850,22850,0
20241219,162700,38646050,22850,22850,22850,22850,0
20241219,162600,38646050,22850,22850,22850,22850,0
20241219,162500,38646050,22850,22850,22850,22850,0
20241219,162400,38646050,22850,22850,22850,22850,3
20241219,162300,38646050,22850,22850,22850,22850,0
20241219,162200,38646050,22850,22850,22850,22850,0
20241219,162100,38646050,22850,22850,22850,22850,0
20241219,162000,38646050,22850,22850,22850,22850,0
20241219,161900,38646050,22850,22850,22850,22850,0
20241219,161800,38646050,22850,22850,22850,22850,0
20241219,161700,38646050,22850,22850,22850,22850,0
20241219,161600,38646050,22850,22850,22850,22850,0
20241219,161500,38646050,22850,22850,22850,22850,0
20241219,161400,38646050,22850,22850,22850,22850,0
20241219,161300,38646050,22850,22850,22850,22850,0
20241219,161200,38646050,22850,22850,22850,22850,0
20241219,161100,38646050,22850,22850,22850,22850,0
20241219,161000,38646050,22850,22850,22850,22850,0
20241219,160900,38646050,22850,22850,22850,22850,0
20241219,160800,38646050,22850,22850,22850,22850,0
20241219,160700,38646050,22850,22850,22850,22850,0
20241219,160600,38646050,22850,22850,22850,22850,0
20241219,160500,38646050,22850,22850,22850,22850,0
20241219,160400,38646050,22850,22850,22850,22850,0
20241219,160300,38646050,22850,22850,22850,22850,0
20241219,160200,38646050,22850,22850,22850,22850,0
20241219,160100,38646050,22850,22850,22850,22850,0
20241219,160000,38646050,22850,22850,22850,22850,0
20241219,155900,38646050,22850,22850,22850,22850,0
20241219,155800,38646050,22850,22850,22850,22850,0
20241219,155700,38646050,22850,22850,22850,22850,0
20241219,155600,38646050,22850,22850,22850,22850,0
20241219,155500,38646050,22850,22850,22850,22850,0
20241219,155400,38646050,22850,22850,22850,22850,3
20241219,155300,38646050,22850,22850,22850,22850,0
20241219,155200,38646050,22850,22850,22850,22850,0
20241219,155100,38646050,22850,22850,22850,22850,0
20241219,155000,38646050,22850,22850,22850,22850,0
20241219,154900,38646050,22850,22850,22850,22850,0
20241219,154800,38646050,22850,22850,22850,22850,0
20241219,154700,38646050,22850,22850,22850,22850,0
20241219,154600,38646050,22850,22850,22850,22850,0
20241219,154500,38646050,22850,22850,22850,22850,0
20241219,154400,38646050,22850,22850,22850,22850,0
20241219,154300,38646050,22850,22850,22850,22850,0
20241219,154200,38646050,22850,22850,22850,22850,0
20241219,154100,38646050,22850,22850,22850,22850,0
20241219,154000,38646050,22850,22850,22850,22850,0
20241219,153900,38646050,22850,22850,22850,22850,0
20241219,153800,38646050,22850,22850,22850,22850,0
20241219,153700,38646050,22850,22850,22850,22850,0
20241219,153600,38646050,22850,22850,22850,22850,0
20241219,153500,38646050,22850,22850,22850,22850,0
20241219,153400,38646050,22850,22850,22850,22850,0
20241219,153300,38646050,22850,22850,22850,22850,0
20241219,153200,38646050,22850,22850,22850,22850,0
20241219,153100,38646050,22850,22850,22850,22850,0
20241219,153000,38646050,22850,22850,22850,22850,3
20241219,152900,38577500,22900,22900,22900,22900,0
20241219,152800,38577500,22900,22900,22900,22900,0
20241219,152700,38577500,22900,22900,22900,22900,0
20241219,152600,38577500,22900,22900,22900,22900,0
20241219,152500,38577500,22900,22900,22900,22900,0
20241219,152400,38577500,22900,22900,22900,22900,0
20241219,152300,38577500,22900,22900,22900,22900,0
20241219,152200,38577500,22900,22900,22900,22900,0
20241219,152100,38577500,22900,22900,22900,22900,0
20241219,152000,38577500,22900,22900,22900,22900,0
20241219,151900,38577500,22900,22900,22900,22900,2
20241219,151800,38531700,22950,22950,22950,22950,17
20241219,151700,38141550,22900,22800,22900,22800,34
20241219,151600,37363600,22700,22700,22700,22700,0
20241219,151500,37363600,22700,22700,22700,22700,0
20241219,151400,37363600,22700,22700,22700,22700,0
20241219,151300,37363600,22700,22700,22700,22700,0
20241219,151200,37363600,22700,22700,22700,22700,0
20241219,151100,37363600,22700,22750,22750,22700,23
20241219,151000,36840450,22750,22750,22750,22750,1
20241219,150900,36817700,22800,22800,22800,22800,1
20241219,150800,36794900,22800,22800,22800,22800,0
20241219,150700,36794900,22800,22800,22800,22800,4
20241219,150600,36703700,22750,22750,22750,22750,0
20241219,150500,36703700,22750,22750,22750,22750,0
20241219,150400,36703700,22750,22750,22750,22750,0
20241219,150300,36703700,22750,22750,22750,22750,0
20241219,150200,36703700,22750,22800,22800,22750,3
20241219,150100,36635350,22650,22650,22650,22650,0
20241219,150000,36635350,22650,22650,22650,22650,0
20241219,145900,36635350,22650,22650,22650,22650,0
20241219,145800,36635350,22650,22700,22700,22650,17
20241219,145700,36250200,22700,22700,22700,22700,0
20241219,145600,36250200,22700,22700,22700,22700,0
20241219,145500,36250200,22700,22700,22700,22700,0
20241219,145400,36250200,22700,22700,22700,22700,0
20241219,145300,36250200,22700,22700,22700,22700,0
20241219,145200,36250200,22700,22700,22700,22700,4
20241219,145100,36159400,22750,22750,22750,22750,0
20241219,145000,36159400,22750,22850,22850,22700,54
20241219,144900,34932500,22900,22900,22900,22900,0
20241219,144800,34932500,22900,22900,22900,22900,0
20241219,144700,34932500,22900,22900,22900,22900,0
20241219,144600,34932500,22900,22900,22900,22900,0
20241219,144500,34932500,22900,22900,22900,22900,0
20241219,144400,34932500,22900,22900,22900,22900,0
20241219,144300,34932500,22900,22900,22900,22900,0
20241219,144200,34932500,22900,22900,22900,22900,0
20241219,144100,34932500,22900,22900,22900,22900,0
20241219,144000,34932500,22900,22900,22900,22900,0
20241219,143900,34932500,22900,22900,22900,22900,0
20241219,143800,34932500,22900,22900,22900,22900,0
20241219,143700,34932500,22900,22900,22900,22900,0
20241219,143600,34932500,22900,22900,22900,22900,0
20241219,143500,34932500,22900,22900,22900,22900,0
20241219,143400,34932500,22900,22900,22900,22900,0
20241219,143300,34932500,22900,22900,22900,22900,0
20241219,143200,34932500,22900,22900,22900,22900,0
20241219,143100,34932500,22900,22900,22900,22900,0
20241219,143000,34932500,22900,22900,22900,22900,0
20241219,142900,34932500,22900,22900,22900,22900,0
20241219,142800,34932500,22900,22900,22900,22900,0
20241219,142700,34932500,22900,22900,22900,22900,0
20241219,142600,34932500,22900,22900,22900,22900,0
20241219,142500,34932500,22900,22900,22900,22900,0
20241219,142400,34932500,22900,22900,22900,22900,0
20241219,142300,34932500,22900,22900,22900,22900,0
20241219,142200,34932500,22900,22850,22900,22850,8
20241219,142100,34749650,22800,22800,22800,22800,0
20241219,142000,34749650,22800,22800,22800,22800,0
20241219,141900,34749650,22800,22800,22800,22800,0
20241219,141800,34749650,22800,22800,22800,22800,0
20241219,141700,34749650,22800,22800,22800,22800,0
20241219,141600,34749650,22800,22800,22800,22800,0
20241219,141500,34749650,22800,22800,22800,22800,0
20241219,141400,34749650,22800,22800,22800,22800,0
20241219,141300,34749650,22800,22800,22800,22800,0
20241219,141200,34749650,22800,22800,22800,22800,0
20241219,141100,34749650,22800,22800,22800,22800,0
20241219,141000,34749650,22800,22800,22800,22800,0
20241219,140900,34749650,22800,22800,22800,22800,0
20241219,140800,34749650,22800,22800,22800,22800,0
20241219,140700,34749650,22800,22800,22800,22800,15
20241219,140600,34407650,22750,22750,22750,22750,0
20241219,140500,34407650,22750,22750,22750,22750,0
20241219,140400,34407650,22750,22750,22750,22750,0
20241219,140300,34407650,22750,22750,22750,22750,0
20241219,140200,34407650,22750,22750,22750,22750,0
20241219,140100,34407650,22750,22750,22750,22750,0
20241219,140000,34407650,22750,22750,22750,22750,0
20241219,135900,34407650,22750,22750,22750,22750,0
20241219,135800,34407650,22750,22750,22750,22750,0
20241219,135700,34407650,22750,22750,22750,22750,0
20241219,135600,34407650,22750,22750,22750,22750,0
20241219,135500,34407650,22750,22750,22750,22750,0
20241219,135400,34407650,22750,22750,22750,22750,0
20241219,135300,34407650,22750,22750,22750,22750,0
20241219,135200,34407650,22750,22750,22750,22750,0
20241219,135100,34407650,22750,22750,22750,22750,0
20241219,135000,34407650,22750,22750,22750,22750,8
20241219,134900,34225650,22700,22700,22700,22700,0
20241219,134800,34225650,22700,22700,22700,22700,0
20241219,134700,34225650,22700,22700,22700,22700,0
20241219,134600,34225650,22700,22700,22700,22700,0
20241219,134500,34225650,22700,22700,22700,22700,0
20241219,134400,34225650,22700,22700,22700,22700,0
20241219,134300,34225650,22700,22700,22700,22700,0
20241219,134200,34225650,22700,22700,22700,22700,0
20241219,134100,34225650,22700,22700,22700,22700,124
20241219,134000,31410850,22650,22650,22650,22650,0
20241219,133900,31410850,22650,22650,22650,22650,3
20241219,133800,31342900,22650,22650,22650,22650,0
20241219,133700,31342900,22650,22650,22650,22650,0
20241219,133600,31342900,22650,22650,22650,22650,0
20241219,133500,31342900,22650,22650,22650,22650,0
20241219,133400,31342900,22650,22750,22750,22650,184
20241219,133300,27164600,22800,22800,22800,22800,4
20241219,133200,27073400,22800,22800,22800,22800,49
20241219,133100,25956200,22850,22850,22850,22850,1
20241219,133000,25933350,22850,22850,22850,22850,0
20241219,132900,25933350,22850,22850,22850,22850,0
20241219,132800,25933350,22850,22850,22850,22850,17
20241219,132700,25544900,22850,22850,22850,22850,0
20241219,132600,25544900,22850,22850,22850,22850,0
20241219,132500,25544900,22850,22850,22850,22850,0
20241219,132400,25544900,22850,22850,22850,22850,0
20241219,132300,25544900,22850,22850,22850,22850,0
20241219,132200,25544900,22850,22850,22850,22850,0
20241219,132100,25544900,22850,22850,22850,22850,0
20241219,132000,25544900,22850,22850,22850,22850,0
20241219,131900,25544900,22850,22850,22850,22850,0
20241219,131800,25544900,22850,22850,22850,22850,0
20241219,131700,25544900,22850,22850,22850,22850,0
20241219,131600,25544900,22850,22850,22850,22850,0
20241219,131500,25544900,22850,22850,22850,22850,0
20241219,131400,25544900,22850,22850,22850,22850,0
20241219,131300,25544900,22850,22850,22850,22850,0
20241219,131200,25544900,22850,22850,22850,22850,0
20241219,131100,25544900,22850,22850,22850,22850,4
20241219,131000,25453500,22850,22850,22850,22850,0
20241219,130900,25453500,22850,22850,22850,22850,0
20241219,130800,25453500,22850,22850,22850,22850,0
20241219,130700,25453500,22850,22850,22850,22850,0
20241219,130600,25453500,22850,22850,22850,22850,0
20241219,130500,25453500,22850,22850,22850,22850,0
20241219,130400,25453500,22850,22850,22850,22850,10
20241219,130300,25225000,22800,22800,22800,22800,0
20241219,130200,25225000,22800,22800,22800,22800,0
20241219,130100,25225000,22800,22800,22800,22800,0
20241219,130000,25225000,22800,22800,22800,22800,0
20241219,125900,25225000,22800,22800,22800,22800,0
20241219,125800,25225000,22800,22800,22800,22800,0
20241219,125700,25225000,22800,22800,22800,22800,0
20241219,125600,25225000,22800,22800,22800,22800,0
20241219,125500,25225000,22800,22800,22800,22800,0
20241219,125400,25225000,22800,22800,22800,22800,0
20241219,125300,25225000,22800,22800,22800,22800,0
20241219,125200,25225000,22800,22800,22800,22800,0
20241219,125100,25225000,22800,22800,22800,22800,0
20241219,125000,25225000,22800,22800,22800,22800,0
20241219,124900,25225000,22800,22800,22800,22800,4
20241219,124800,25133800,22800,22800,22800,22800,8
20241219,124700,24951400,22750,22750,22750,22750,0
20241219,124600,24951400,22750,22750,22750,22750,8
20241219,124500,24769400,22750,22750,22750,22750,0
20241219,124400,24769400,22750,22750,22750,22750,0
20241219,124300,24769400,22750,22750,22750,22750,0
20241219,124200,24769400,22750,22750,22750,22750,0
20241219,124100,24769400,22750,22750,22750,22750,5
20241219,124000,24655650,22750,22750,22750,22750,5
20241219,123900,24541900,22700,22700,22700,22700,0
20241219,123800,24541900,22700,22750,22750,22700,15
20241219,123700,24201050,22750,22750,22750,22750,0
20241219,123600,24201050,22750,22750,22750,22750,33
20241219,123500,23450300,22750,22750,22750,22750,0
20241219,123400,23450300,22750,22750,22750,22750,0
20241219,123300,23450300,22750,22750,22750,22750,0
20241219,123200,23450300,22750,22750,22750,22750,0
20241219,123100,23450300,22750,22750,22750,22750,0
20241219,123000,23450300,22750,22750,22750,22750,0
20241219,122900,23450300,22750,22850,22850,22750,103
20241219,122800,21100250,22900,22900,22900,22900,0
20241219,122700,21100250,22900,22900,22900,22900,0
20241219,122600,21100250,22900,22900,22900,22900,0
20241219,122500,21100250,22900,22900,22900,22900,0
20241219,122400,21100250,22900,22900,22900,22900,0
20241219,122300,21100250,22900,22900,22900,22900,5
20241219,122200,20985750,22900,22900,22900,22900,5
20241219,122100,20871250,22850,22850,22850,22850,3
20241219,122000,20802700,22900,22900,22900,22900,0
20241219,121900,20802700,22900,22900,22900,22900,0
20241219,121800,20802700,22900,22900,22900,22900,0
20241219,121700,20802700,22900,22900,22900,22900,0
20241219,121600,20802700,22900,22900,22900,22900,0
20241219,121500,20802700,22900,22900,22900,22900,0
20241219,121400,20802700,22900,22900,22900,22900,0
20241219,121300,20802700,22900,22900,22900,22900,0
20241219,121200,20802700,22900,22900,22900,22900,0
20241219,121100,20802700,22900,22900,22900,22900,0
20241219,121000,20802700,22900,22900,22900,22900,0
20241219,120900,20802700,22900,22900,22900,22900,0
20241219,120800,20802700,22900,22900,22900,22900,0
20241219,120700,20802700,22900,22900,22900,22900,0
20241219,120600,20802700,22900,22900,22900,22900,0
20241219,120500,20802700,22900,22900,22900,22900,0
20241219,120400,20802700,22900,22900,22900,22900,5
20241219,120300,20688200,22900,22900,22900,22900,0
20241219,120200,20688200,22900,22900,22900,22900,0
20241219,120100,20688200,22900,22900,22900,22900,0
20241219,120000,20688200,22900,22900,22900,22900,0
20241219,115900,20688200,22900,22900,22900,22900,0
20241219,115800,20688200,22900,22900,22900,22900,0
20241219,115700,20688200,22900,22900,22900,22900,0
20241219,115600,20688200,22900,22900,22900,22900,0
20241219,115500,20688200,22900,22900,22900,22900,0
20241219,115400,20688200,22900,22900,22900,22900,0
20241219,115300,20688200,22900,22900,22900,22900,0
20241219,115200,20688200,22900,22900,22900,22900,0
20241219,115100,20688200,22900,22900,22900,22900,0
20241219,115000,20688200,22900,22900,22900,22900,0
20241219,114900,20688200,22900,22900,22900,22900,0
20241219,114800,20688200,22900,22900,22900,22900,0
20241219,114700,20688200,22900,22900,22900,22900,0
20241219,114600,20688200,22900,22900,22900,22900,0
20241219,114500,20688200,22900,22900,22900,22900,0
20241219,114400,20688200,22900,22900,22900,22900,20
20241219,114300,20230200,22850,22850,22850,22850,17
20241219,114200,19841750,22800,22800,22800,22800,0
20241219,114100,19841750,22800,22800,22800,22800,0
20241219,114000,19841750,22800,22800,22800,22800,0
20241219,113900,19841750,22800,22800,22800,22800,0
20241219,113800,19841750,22800,22800,22800,22800,0
20241219,113700,19841750,22800,22800,22800,22800,0
20241219,113600,19841750,22800,22800,22800,22800,0
20241219,113500,19841750,22800,22800,22800,22800,25
20241219,113400,19271750,22750,22750,22750,22750,0
20241219,113300,19271750,22750,22750,22750,22750,1
20241219,113200,19249000,22700,22700,22700,22700,0
20241219,113100,19249000,22700,22800,22850,22650,137
20241219,113000,16136800,22800,22800,22800,22800,0
20241219,112900,16136800,22800,22800,22800,22800,0
20241219,112800,16136800,22800,22800,22800,22800,9
20241219,112700,15931600,22750,22750,22750,22750,0
20241219,112600,15931600,22750,22750,22750,22750,0
20241219,112500,15931600,22750,22750,22750,22750,0
20241219,112400,15931600,22750,22750,22750,22750,0
20241219,112300,15931600,22750,22750,22750,22750,0
20241219,112200,15931600,22750,22750,22750,22750,0
20241219,112100,15931600,22750,22750,22750,22750,44
20241219,112000,14930600,22700,22700,22700,22700,0
20241219,111900,14930600,22700,22700,22700,22700,0
20241219,111800,14930600,22700,22700,22700,22700,0
20241219,111700,14930600,22700,22700,22700,22700,0
20241219,111600,14930600,22700,22700,22700,22700,0
20241219,111500,14930600,22700,22700,22700,22700,0
20241219,111400,14930600,22700,22850,22850,22700,201
20241219,111300,10354350,22900,22900,22900,22900,16
20241219,111200,9987950,22900,22900,22900,22900,0
20241219,111100,9987950,22900,22900,22900,22900,0
20241219,111000,9987950,22900,22900,22900,22900,0
20241219,110900,9987950,22900,22900,22900,22900,0
20241219,110800,9987950,22900,22900,22900,22900,0
20241219,110700,9987950,22900,22900,22900,22900,0
20241219,110600,9987950,22900,22900,22900,22900,0
20241219,110500,9987950,22900,22900,22900,22900,0
20241219,110400,9987950,22900,22900,22900,22900,10
20241219,110300,9758950,22900,22900,22900,22900,12
20241219,110200,9484150,22900,22900,22900,22900,0
20241219,110100,9484150,22900,22900,22900,22900,0
20241219,110000,9484150,22900,22900,22900,22900,0
20241219,105900,9484150,22900,22900,22900,22900,0
20241219,105800,9484150,22900,22900,22900,22900,0
20241219,105700,9484150,22900,22900,22900,22900,0
20241219,105600,9484150,22900,22900,22900,22900,0
20241219,105500,9484150,22900,22900,22900,22900,0
20241219,105400,9484150,22900,22900,22900,22900,0
20241219,105300,9484150,22900,22900,22900,22900,0
20241219,105200,9484150,22900,22900,22900,22900,0
20241219,105100,9484150,22900,22900,22900,22900,0
20241219,105000,9484150,22900,22900,22900,22900,0
20241219,104900,9484150,22900,22900,22900,22900,0
20241219,104800,9484150,22900,22900,22900,22900,0
20241219,104700,9484150,22900,22900,22900,22900,5
20241219,104600,9369650,22900,22900,22900,22900,15
20241219,104500,9026150,22850,22850,22850,22850,0
20241219,104400,9026150,22850,22850,22850,22850,0
20241219,104300,9026150,22850,22850,22850,22850,0
20241219,104200,9026150,22850,22850,22850,22850,32
20241219,104100,8294950,22750,22750,22750,22750,0
20241219,104000,8294950,22750,22750,22750,22750,0
20241219,103900,8294950,22750,22750,22750,22750,0
20241219,103800,8294950,22750,22750,22750,22750,0
20241219,103700,8294950,22750,22750,22750,22750,2
20241219,103600,8249450,22750,22750,22750,22750,0
20241219,103500,8249450,22750,22750,22750,22750,0
20241219,103400,8249450,22750,22750,22750,22750,0
20241219,103300,8249450,22750,22750,22750,22750,0
20241219,103200,8249450,22750,22750,22750,22750,0
20241219,103100,8249450,22750,22750,22750,22750,0
20241219,103000,8249450,22750,22750,22750,22750,0
20241219,102900,8249450,22750,22800,22800,22750,10
20241219,102800,8021900,22800,22800,22800,22800,20
20241219,102700,7565900,22850,22850,22850,22850,20
20241219,102600,7108900,22850,22850,22850,22850,22
20241219,102500,6606200,22900,22900,22900,22900,2
20241219,102400,6560400,22900,22900,22900,22900,0
20241219,102300,6560400,22900,22900,22900,22900,0
20241219,102200,6560400,22900,22900,22900,22900,0
20241219,102100,6560400,22900,22900,22900,22900,0
20241219,102000,6560400,22900,22900,22900,22900,15
20241219,101900,6216900,22950,22950,22950,22950,0
20241219,101800,6216900,22950,22950,22950,22950,0
20241219,101700,6216900,22950,22950,22950,22950,18
20241219,101600,5803800,22950,22950,22950,22950,0
20241219,101500,5803800,22950,22950,22950,22950,0
20241219,101400,5803800,22950,22950,22950,22950,0
20241219,101300,5803800,22950,22950,22950,22950,0
20241219,101200,5803800,22950,22950,22950,22950,0
20241219,101100,5803800,22950,22950,22950,22950,0
20241219,101000,5803800,22950,22950,22950,22950,0
20241219,100900,5803800,22950,22950,22950,22950,0
20241219,100800,5803800,22950,22950,22950,22950,0
20241219,100700,5803800,22950,22950,22950,22950,0
20241219,100600,5803800,22950,23000,23000,22950,2
20241219,100500,5757850,22950,22950,22950,22950,0
20241219,100400,5757850,22950,22950,22950,22950,20
20241219,100300,5298850,23100,23100,23100,23100,0
20241219,100200,5298850,23100,23100,23100,23100,0
20241219,100100,5298850,23100,23100,23100,23100,0
20241219,100000,5298850,23100,23100,23100,23100,1
20241219,095900,5275750,22950,22950,22950,22950,0
20241219,095800,5275750,22950,22950,22950,22950,0
20241219,095700,5275750,22950,22950,22950,22950,0
20241219,095600,5275750,22950,22950,22950,22950,0
20241219,095500,5275750,22950,22950,22950,22950,0
20241219,095400,5275750,22950,22950,22950,22950,20
20241219,095300,4816750,23150,23150,23150,23150,0
20241219,095200,4816750,23150,23150,23150,23150,0
20241219,095100,4816750,23150,23000,23150,23000,36
20241219,095000,3987350,22950,22950,22950,22950,0
20241219,094900,3987350,22950,22950,22950,22950,50
20241219,094800,2839850,22950,22950,22950,22950,0
20241219,094700,2839850,22950,22950,22950,22950,0
20241219,094600,2839850,22950,22950,22950,22950,0
20241219,094500,2839850,22950,22950,22950,22950,0
20241219,094400,2839850,22950,22950,22950,22950,0
20241219,094300,2839850,22950,22950,22950,22950,0
20241219,094200,2839850,22950,22950,22950,22950,0
20241219,094100,2839850,22950,22950,22950,22950,0
20241219,094000,2839850,22950,22950,22950,22950,0
20241219,093900,2839850,22950,22950,22950,22950,0
20241219,093800,2839850,22950,22950,22950,22950,0
20241219,093700,2839850,22950,22950,22950,22950,0
20241219,093600,2839850,22950,22950,22950,22950,0
20241219,093500,2839850,22950,22950,22950,22950,0
20241219,093400,2839850,22950,22950,22950,22950,0
20241219,093300,2839850,22950,22950,22950,22950,0
20241219,093200,2839850,22950,22950,22950,22950,0
20241219,093100,2839850,22950,22950,22950,22950,0
20241219,093000,2839850,22950,22950,22950,22950,0
20241219,092900,2839850,22950,22950,22950,22950,0
20241219,092800,2839850,22950,22950,22950,22950,0
20241219,092700,2839850,22950,22950,22950,22950,0
20241219,092600,2839850,22950,22950,22950,22950,0
20241219,092500,2839850,22950,22950,22950,22950,0
20241219,092400,2839850,22950,22950,22950,22950,0
20241219,092300,2839850,22950,22950,22950,22950,0
20241219,092200,2839850,22950,22950,22950,22950,0
20241219,092100,2839850,22950,22950,22950,22950,0
20241219,092000,2839850,22950,22950,22950,22950,0
20241219,091900,2839850,22950,22950,22950,22950,0
20241219,091800,2839850,22950,22950,22950,22950,9
20241219,091700,2633300,22900,22900,22900,22900,0
20241219,091600,2633300,22900,22900,22900,22900,0
20241219,091500,2633300,22900,22900,22900,22900,0
20241219,091400,2633300,22900,22900,22900,22900,0
20241219,091300,2633300,22900,22900,22900,22900,0
20241219,091200,2633300,22900,22900,22900,22900,0
20241219,091100,2633300,22900,22900,22900,22900,15
20241219,091000,2289800,22850,22900,22900,22850,14
20241219,090900,1969400,22900,22900,22900,22900,0
20241219,090800,1969400,22900,22900,22900,22900,12
20241219,090700,1694600,22900,22900,22900,22900,0
20241219,090600,1694600,22900,22900,22900,22900,0
20241219,090500,1694600,22900,22900,22900,22900,0
20241219,090400,1694600,22900,22900,22900,22900,39
20241219,090300,801500,22900,22900,22900,22900,0
20241219,090200,801500,22900,22900,22900,22900,0
20241219,090100,801500,22900,22900,22900,22900,3
20241219,090000,732800,22900,22900,22900,22900,32