KissMeData/323410/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,211700,28357154100,24150,24150,24150,24150,35029
20241211,211600,28357154100,24150,24150,24150,24150,0
20241211,211500,28357154100,24150,24150,24150,24150,0
20241211,211400,28357154100,24150,24150,24150,24150,0
20241211,211300,28357154100,24150,24150,24150,24150,0
20241211,211200,28357154100,24150,24150,24150,24150,0
20241211,211100,28357154100,24150,24150,24150,24150,0
20241211,211000,28357154100,24150,24150,24150,24150,0
20241211,210900,28357154100,24150,24150,24150,24150,0
20241211,210800,28357154100,24150,24150,24150,24150,0
20241211,210700,28357154100,24150,24150,24150,24150,0
20241211,210600,28357154100,24150,24150,24150,24150,0
20241211,210500,28357154100,24150,24150,24150,24150,0
20241211,210400,28357154100,24150,24150,24150,24150,0
20241211,210300,28357154100,24150,24150,24150,24150,0
20241211,210200,28357154100,24150,24150,24150,24150,0
20241211,210100,28357154100,24150,24150,24150,24150,0
20241211,210000,28357154100,24150,24150,24150,24150,0
20241211,205900,28357154100,24150,24150,24150,24150,0
20241211,205800,28357154100,24150,24150,24150,24150,0
20241211,205700,28357154100,24150,24150,24150,24150,0
20241211,205600,28357154100,24150,24150,24150,24150,0
20241211,205500,28357154100,24150,24150,24150,24150,0
20241211,205400,28357154100,24150,24150,24150,24150,0
20241211,205300,28357154100,24150,24150,24150,24150,0
20241211,205200,28357154100,24150,24150,24150,24150,0
20241211,205100,28357154100,24150,24150,24150,24150,0
20241211,205000,28357154100,24150,24150,24150,24150,0
20241211,204900,28357154100,24150,24150,24150,24150,0
20241211,204800,28357154100,24150,24150,24150,24150,0
20241211,204700,28357154100,24150,24150,24150,24150,35029
20241211,204600,28357154100,24150,24150,24150,24150,0
20241211,204500,28357154100,24150,24150,24150,24150,0
20241211,204400,28357154100,24150,24150,24150,24150,0
20241211,204300,28357154100,24150,24150,24150,24150,0
20241211,204200,28357154100,24150,24150,24150,24150,0
20241211,204100,28357154100,24150,24150,24150,24150,0
20241211,204000,28357154100,24150,24150,24150,24150,0
20241211,203900,28357154100,24150,24150,24150,24150,0
20241211,203800,28357154100,24150,24150,24150,24150,0
20241211,203700,28357154100,24150,24150,24150,24150,0
20241211,203600,28357154100,24150,24150,24150,24150,0
20241211,203500,28357154100,24150,24150,24150,24150,0
20241211,203400,28357154100,24150,24150,24150,24150,0
20241211,203300,28357154100,24150,24150,24150,24150,0
20241211,203200,28357154100,24150,24150,24150,24150,0
20241211,203100,28357154100,24150,24150,24150,24150,0
20241211,203000,28357154100,24150,24150,24150,24150,0
20241211,202900,28357154100,24150,24150,24150,24150,0
20241211,202800,28357154100,24150,24150,24150,24150,0
20241211,202700,28357154100,24150,24150,24150,24150,0
20241211,202600,28357154100,24150,24150,24150,24150,0
20241211,202500,28357154100,24150,24150,24150,24150,0
20241211,202400,28357154100,24150,24150,24150,24150,0
20241211,202300,28357154100,24150,24150,24150,24150,0
20241211,202200,28357154100,24150,24150,24150,24150,0
20241211,202100,28357154100,24150,24150,24150,24150,0
20241211,202000,28357154100,24150,24150,24150,24150,0
20241211,201900,28357154100,24150,24150,24150,24150,0
20241211,201800,28357154100,24150,24150,24150,24150,0
20241211,201700,28357154100,24150,24150,24150,24150,35029
20241211,201600,28357154100,24150,24150,24150,24150,0
20241211,201500,28357154100,24150,24150,24150,24150,0
20241211,201400,28357154100,24150,24150,24150,24150,0
20241211,201300,28357154100,24150,24150,24150,24150,0
20241211,201200,28357154100,24150,24150,24150,24150,0
20241211,201100,28357154100,24150,24150,24150,24150,0
20241211,201000,28357154100,24150,24150,24150,24150,0
20241211,200900,28357154100,24150,24150,24150,24150,0
20241211,200800,28357154100,24150,24150,24150,24150,0
20241211,200700,28357154100,24150,24150,24150,24150,0
20241211,200600,28357154100,24150,24150,24150,24150,0
20241211,200500,28357154100,24150,24150,24150,24150,0
20241211,200400,28357154100,24150,24150,24150,24150,0
20241211,200300,28357154100,24150,24150,24150,24150,0
20241211,200200,28357154100,24150,24150,24150,24150,0
20241211,200100,28357154100,24150,24150,24150,24150,0
20241211,200000,28357154100,24150,24150,24150,24150,0
20241211,195900,28357154100,24150,24150,24150,24150,0
20241211,195800,28357154100,24150,24150,24150,24150,0
20241211,195700,28357154100,24150,24150,24150,24150,0
20241211,195600,28357154100,24150,24150,24150,24150,0
20241211,195500,28357154100,24150,24150,24150,24150,0
20241211,195400,28357154100,24150,24150,24150,24150,0
20241211,195300,28357154100,24150,24150,24150,24150,0
20241211,195200,28357154100,24150,24150,24150,24150,0
20241211,195100,28357154100,24150,24150,24150,24150,0
20241211,195000,28357154100,24150,24150,24150,24150,0
20241211,194900,28357154100,24150,24150,24150,24150,0
20241211,194800,28357154100,24150,24150,24150,24150,0
20241211,194700,28357154100,24150,24150,24150,24150,35029
20241211,194600,28357154100,24150,24150,24150,24150,0
20241211,194500,28357154100,24150,24150,24150,24150,0
20241211,194400,28357154100,24150,24150,24150,24150,0
20241211,194300,28357154100,24150,24150,24150,24150,0
20241211,194200,28357154100,24150,24150,24150,24150,0
20241211,194100,28357154100,24150,24150,24150,24150,0
20241211,194000,28357154100,24150,24150,24150,24150,0
20241211,193900,28357154100,24150,24150,24150,24150,0
20241211,193800,28357154100,24150,24150,24150,24150,0
20241211,193700,28357154100,24150,24150,24150,24150,0
20241211,193600,28357154100,24150,24150,24150,24150,0
20241211,193500,28357154100,24150,24150,24150,24150,0
20241211,193400,28357154100,24150,24150,24150,24150,0
20241211,193300,28357154100,24150,24150,24150,24150,0
20241211,193200,28357154100,24150,24150,24150,24150,0
20241211,193100,28357154100,24150,24150,24150,24150,0
20241211,193000,28357154100,24150,24150,24150,24150,0
20241211,192900,28357154100,24150,24150,24150,24150,0
20241211,192800,28357154100,24150,24150,24150,24150,0
20241211,192700,28357154100,24150,24150,24150,24150,0
20241211,192600,28357154100,24150,24150,24150,24150,0
20241211,192500,28357154100,24150,24150,24150,24150,0
20241211,192400,28357154100,24150,24150,24150,24150,0
20241211,192300,28357154100,24150,24150,24150,24150,0
20241211,192200,28357154100,24150,24150,24150,24150,0
20241211,192100,28357154100,24150,24150,24150,24150,0
20241211,192000,28357154100,24150,24150,24150,24150,0
20241211,191900,28357154100,24150,24150,24150,24150,0
20241211,191800,28357154100,24150,24150,24150,24150,0
20241211,191700,28357154100,24150,24150,24150,24150,35029
20241211,191600,28357154100,24150,24150,24150,24150,0
20241211,191500,28357154100,24150,24150,24150,24150,0
20241211,191400,28357154100,24150,24150,24150,24150,0
20241211,191300,28357154100,24150,24150,24150,24150,0
20241211,191200,28357154100,24150,24150,24150,24150,0
20241211,191100,28357154100,24150,24150,24150,24150,0
20241211,191000,28357154100,24150,24150,24150,24150,0
20241211,190900,28357154100,24150,24150,24150,24150,0
20241211,190800,28357154100,24150,24150,24150,24150,0
20241211,190700,28357154100,24150,24150,24150,24150,0
20241211,190600,28357154100,24150,24150,24150,24150,0
20241211,190500,28357154100,24150,24150,24150,24150,0
20241211,190400,28357154100,24150,24150,24150,24150,0
20241211,190300,28357154100,24150,24150,24150,24150,0
20241211,190200,28357154100,24150,24150,24150,24150,0
20241211,190100,28357154100,24150,24150,24150,24150,0
20241211,190000,28357154100,24150,24150,24150,24150,0
20241211,185900,28357154100,24150,24150,24150,24150,0
20241211,185800,28357154100,24150,24150,24150,24150,0
20241211,185700,28357154100,24150,24150,24150,24150,0
20241211,185600,28357154100,24150,24150,24150,24150,0
20241211,185500,28357154100,24150,24150,24150,24150,0
20241211,185400,28357154100,24150,24150,24150,24150,0
20241211,185300,28357154100,24150,24150,24150,24150,0
20241211,185200,28357154100,24150,24150,24150,24150,0
20241211,185100,28357154100,24150,24150,24150,24150,0
20241211,185000,28357154100,24150,24150,24150,24150,0
20241211,184900,28357154100,24150,24150,24150,24150,0
20241211,184800,28357154100,24150,24150,24150,24150,0
20241211,184700,28357154100,24150,24150,24150,24150,35029
20241211,184600,28357154100,24150,24150,24150,24150,0
20241211,184500,28357154100,24150,24150,24150,24150,0
20241211,184400,28357154100,24150,24150,24150,24150,0
20241211,184300,28357154100,24150,24150,24150,24150,0
20241211,184200,28357154100,24150,24150,24150,24150,0
20241211,184100,28357154100,24150,24150,24150,24150,0
20241211,184000,28357154100,24150,24150,24150,24150,0
20241211,183900,28357154100,24150,24150,24150,24150,0
20241211,183800,28357154100,24150,24150,24150,24150,0
20241211,183700,28357154100,24150,24150,24150,24150,0
20241211,183600,28357154100,24150,24150,24150,24150,0
20241211,183500,28357154100,24150,24150,24150,24150,0
20241211,183400,28357154100,24150,24150,24150,24150,0
20241211,183300,28357154100,24150,24150,24150,24150,0
20241211,183200,28357154100,24150,24150,24150,24150,0
20241211,183100,28357154100,24150,24150,24150,24150,0
20241211,183000,28357154100,24150,24150,24150,24150,0
20241211,182900,28357154100,24150,24150,24150,24150,0
20241211,182800,28357154100,24150,24150,24150,24150,0
20241211,182700,28357154100,24150,24150,24150,24150,0
20241211,182600,28357154100,24150,24150,24150,24150,0
20241211,182500,28357154100,24150,24150,24150,24150,0
20241211,182400,28357154100,24150,24150,24150,24150,0
20241211,182300,28357154100,24150,24150,24150,24150,0
20241211,182200,28357154100,24150,24150,24150,24150,0
20241211,182100,28357154100,24150,24150,24150,24150,0
20241211,182000,28357154100,24150,24150,24150,24150,0
20241211,181900,28357154100,24150,24150,24150,24150,0
20241211,181800,28357154100,24150,24150,24150,24150,0
20241211,181700,28357154100,24150,24150,24150,24150,35029
20241211,181600,28357154100,24150,24150,24150,24150,0
20241211,181500,28357154100,24150,24150,24150,24150,0
20241211,181400,28357154100,24150,24150,24150,24150,0
20241211,181300,28357154100,24150,24150,24150,24150,0
20241211,181200,28357154100,24150,24150,24150,24150,0
20241211,181100,28357154100,24150,24150,24150,24150,0
20241211,181000,28357154100,24150,24150,24150,24150,0
20241211,180900,28357154100,24150,24150,24150,24150,0
20241211,180800,28357154100,24150,24150,24150,24150,0
20241211,180700,28357154100,24150,24150,24150,24150,0
20241211,180600,28357154100,24150,24150,24150,24150,0
20241211,180500,28357154100,24150,24150,24150,24150,0
20241211,180400,28357154100,24150,24150,24150,24150,0
20241211,180300,28357154100,24150,24150,24150,24150,0
20241211,180200,28357154100,24150,24150,24150,24150,0
20241211,180100,28357154100,24150,24150,24150,24150,0
20241211,180000,28357154100,24150,24150,24150,24150,0
20241211,175900,28357154100,24150,24150,24150,24150,0
20241211,175800,28357154100,24150,24150,24150,24150,0
20241211,175700,28357154100,24150,24150,24150,24150,0
20241211,175600,28357154100,24150,24150,24150,24150,0
20241211,175500,28357154100,24150,24150,24150,24150,0
20241211,175400,28357154100,24150,24150,24150,24150,0
20241211,175300,28357154100,24150,24150,24150,24150,0
20241211,175200,28357154100,24150,24150,24150,24150,0
20241211,175100,28357154100,24150,24150,24150,24150,0
20241211,175000,28357154100,24150,24150,24150,24150,0
20241211,174900,28357154100,24150,24150,24150,24150,0
20241211,174800,28357154100,24150,24150,24150,24150,0
20241211,174700,28357154100,24150,24150,24150,24150,35029
20241211,174600,28357154100,24150,24150,24150,24150,0
20241211,174500,28357154100,24150,24150,24150,24150,0
20241211,174400,28357154100,24150,24150,24150,24150,0
20241211,174300,28357154100,24150,24150,24150,24150,0
20241211,174200,28357154100,24150,24150,24150,24150,0
20241211,174100,28357154100,24150,24150,24150,24150,0
20241211,174000,28357154100,24150,24150,24150,24150,0
20241211,173900,28357154100,24150,24150,24150,24150,0
20241211,173800,28357154100,24150,24150,24150,24150,0
20241211,173700,28357154100,24150,24150,24150,24150,0
20241211,173600,28357154100,24150,24150,24150,24150,0
20241211,173500,28357154100,24150,24150,24150,24150,0
20241211,173400,28357154100,24150,24150,24150,24150,0
20241211,173300,28357154100,24150,24150,24150,24150,0
20241211,173200,28357154100,24150,24150,24150,24150,0
20241211,173100,28357154100,24150,24150,24150,24150,0
20241211,173000,28357154100,24150,24150,24150,24150,0
20241211,172900,28357154100,24150,24150,24150,24150,0
20241211,172800,28357154100,24150,24150,24150,24150,0
20241211,172700,28357154100,24150,24150,24150,24150,0
20241211,172600,28357154100,24150,24150,24150,24150,0
20241211,172500,28357154100,24150,24150,24150,24150,0
20241211,172400,28357154100,24150,24150,24150,24150,0
20241211,172300,28357154100,24150,24150,24150,24150,0
20241211,172200,28357154100,24150,24150,24150,24150,0
20241211,172100,28357154100,24150,24150,24150,24150,0
20241211,172000,28357154100,24150,24150,24150,24150,0
20241211,171900,28357154100,24150,24150,24150,24150,0
20241211,171800,28357154100,24150,24150,24150,24150,0
20241211,171700,28357154100,24150,24150,24150,24150,35029
20241211,171600,28357154100,24150,24150,24150,24150,0
20241211,171500,28357154100,24150,24150,24150,24150,0
20241211,171400,28357154100,24150,24150,24150,24150,0
20241211,171300,28357154100,24150,24150,24150,24150,0
20241211,171200,28357154100,24150,24150,24150,24150,0
20241211,171100,28357154100,24150,24150,24150,24150,0
20241211,171000,28357154100,24150,24150,24150,24150,0
20241211,170900,28357154100,24150,24150,24150,24150,0
20241211,170800,28357154100,24150,24150,24150,24150,0
20241211,170700,28357154100,24150,24150,24150,24150,0
20241211,170600,28357154100,24150,24150,24150,24150,0
20241211,170500,28357154100,24150,24150,24150,24150,0
20241211,170400,28357154100,24150,24150,24150,24150,0
20241211,170300,28357154100,24150,24150,24150,24150,0
20241211,170200,28357154100,24150,24150,24150,24150,0
20241211,170100,28357154100,24150,24150,24150,24150,0
20241211,170000,28357154100,24150,24150,24150,24150,0
20241211,165900,28357154100,24150,24150,24150,24150,0
20241211,165800,28357154100,24150,24150,24150,24150,0
20241211,165700,28357154100,24150,24150,24150,24150,0
20241211,165600,28357154100,24150,24150,24150,24150,0
20241211,165500,28357154100,24150,24150,24150,24150,0
20241211,165400,28357154100,24150,24150,24150,24150,0
20241211,165300,28357154100,24150,24150,24150,24150,0
20241211,165200,28357154100,24150,24150,24150,24150,0
20241211,165100,28357154100,24150,24150,24150,24150,0
20241211,165000,28357154100,24150,24150,24150,24150,0
20241211,164900,28357154100,24150,24150,24150,24150,0
20241211,164800,28357154100,24150,24150,24150,24150,0
20241211,164700,28357154100,24150,24150,24150,24150,35029
20241211,164600,28357154100,24150,24150,24150,24150,0
20241211,164500,28357154100,24150,24150,24150,24150,0
20241211,164400,28357154100,24150,24150,24150,24150,0
20241211,164300,28357154100,24150,24150,24150,24150,0
20241211,164200,28357154100,24150,24150,24150,24150,0
20241211,164100,28357154100,24150,24150,24150,24150,0
20241211,164000,28357154100,24150,24150,24150,24150,0
20241211,163900,28357154100,24150,24150,24150,24150,0
20241211,163800,28357154100,24150,24150,24150,24150,0
20241211,163700,28357154100,24150,24150,24150,24150,0
20241211,163600,28357154100,24150,24150,24150,24150,0
20241211,163500,28357154100,24150,24150,24150,24150,0
20241211,163400,28357154100,24150,24150,24150,24150,0
20241211,163300,28357154100,24150,24150,24150,24150,0
20241211,163200,28357154100,24150,24150,24150,24150,0
20241211,163100,28357154100,24150,24150,24150,24150,0
20241211,163000,28357154100,24150,24150,24150,24150,0
20241211,162900,28357154100,24150,24150,24150,24150,0
20241211,162800,28357154100,24150,24150,24150,24150,0
20241211,162700,28357154100,24150,24150,24150,24150,0
20241211,162600,28357154100,24150,24150,24150,24150,0
20241211,162500,28357154100,24150,24150,24150,24150,0
20241211,162400,28357154100,24150,24150,24150,24150,0
20241211,162300,28357154100,24150,24150,24150,24150,0
20241211,162200,28357154100,24150,24150,24150,24150,0
20241211,162100,28357154100,24150,24150,24150,24150,0
20241211,162000,28357154100,24150,24150,24150,24150,0
20241211,161900,28357154100,24150,24150,24150,24150,0
20241211,161800,28357154100,24150,24150,24150,24150,0
20241211,161700,28357154100,24150,24150,24150,24150,35029
20241211,161600,28357154100,24150,24150,24150,24150,0
20241211,161500,28357154100,24150,24150,24150,24150,0
20241211,161400,28357154100,24150,24150,24150,24150,0
20241211,161300,28357154100,24150,24150,24150,24150,0
20241211,161200,28357154100,24150,24150,24150,24150,0
20241211,161100,28357154100,24150,24150,24150,24150,0
20241211,161000,28357154100,24150,24150,24150,24150,0
20241211,160900,28357154100,24150,24150,24150,24150,0
20241211,160800,28357154100,24150,24150,24150,24150,0
20241211,160700,28357154100,24150,24150,24150,24150,0
20241211,160600,28357154100,24150,24150,24150,24150,0
20241211,160500,28357154100,24150,24150,24150,24150,0
20241211,160400,28357154100,24150,24150,24150,24150,0
20241211,160300,28357154100,24150,24150,24150,24150,0
20241211,160200,28357154100,24150,24150,24150,24150,0
20241211,160100,28357154100,24150,24150,24150,24150,0
20241211,160000,28357154100,24150,24150,24150,24150,0
20241211,155900,28357154100,24150,24150,24150,24150,0
20241211,155800,28357154100,24150,24150,24150,24150,0
20241211,155700,28357154100,24150,24150,24150,24150,0
20241211,155600,28357154100,24150,24150,24150,24150,0
20241211,155500,28357154100,24150,24150,24150,24150,0
20241211,155400,28357154100,24150,24150,24150,24150,0
20241211,155300,28357154100,24150,24150,24150,24150,0
20241211,155200,28357154100,24150,24150,24150,24150,0
20241211,155100,28357154100,24150,24150,24150,24150,0
20241211,155000,28357154100,24150,24150,24150,24150,0
20241211,154900,28357154100,24150,24150,24150,24150,0
20241211,154800,28357154100,24150,24150,24150,24150,0
20241211,154700,28357154100,24150,24150,24150,24150,35029
20241211,154600,28357154100,24150,24150,24150,24150,0
20241211,154500,28357154100,24150,24150,24150,24150,0
20241211,154400,28357154100,24150,24150,24150,24150,0
20241211,154300,28357154100,24150,24150,24150,24150,0
20241211,154200,28357154100,24150,24150,24150,24150,0
20241211,154100,28357154100,24150,24150,24150,24150,0
20241211,154000,28357154100,24150,24150,24150,24150,0
20241211,153900,28357154100,24150,24150,24150,24150,0
20241211,153800,28357154100,24150,24150,24150,24150,0
20241211,153700,28357154100,24150,24150,24150,24150,0
20241211,153600,28357154100,24150,24150,24150,24150,0
20241211,153500,28357154100,24150,24150,24150,24150,0
20241211,153400,28357154100,24150,24150,24150,24150,0
20241211,153300,28357154100,24150,24150,24150,24150,0
20241211,153200,28357154100,24150,24150,24150,24150,0
20241211,153100,28357154100,24150,24150,24150,24150,0
20241211,153000,28357154100,24150,24150,24150,24150,35029
20241211,152900,27511203750,24100,24100,24100,24100,0
20241211,152800,27511203750,24100,24100,24100,24100,0
20241211,152700,27511203750,24100,24100,24100,24100,0
20241211,152600,27511203750,24100,24100,24100,24100,0
20241211,152500,27511203750,24100,24100,24100,24100,0
20241211,152400,27511203750,24100,24100,24100,24100,0
20241211,152300,27511203750,24100,24100,24100,24100,0
20241211,152200,27511203750,24100,24100,24100,24100,0
20241211,152100,27511203750,24100,24100,24100,24100,0
20241211,152000,27511203750,24100,24100,24100,24100,0
20241211,151900,27511203750,24100,24050,24100,24050,4238
20241211,151800,27409188500,24100,24100,24100,24050,2150
20241211,151700,27357396700,24100,24100,24100,24050,3323
20241211,151600,27277441100,24100,24100,24100,24050,5749
20241211,151500,27138983600,24050,24050,24100,24050,820
20241211,151400,27119247600,24100,24050,24100,24050,1078
20241211,151300,27093313300,24050,24050,24100,24050,983
20241211,151200,27069644550,24050,24100,24150,24050,2110
20241211,151100,27018859150,24100,24100,24150,24100,11827
20241211,151000,26733620100,24100,24100,24150,24100,1824
20241211,150900,26689640700,24100,24150,24150,24100,780
20241211,150800,26670826500,24100,24100,24150,24100,1521
20241211,150700,26634116300,24100,24100,24150,24100,833
20241211,150600,26614013450,24100,24100,24150,24100,1094
20241211,150500,26587629050,24150,24100,24150,24100,914
20241211,150400,26565570350,24100,24100,24150,24100,848
20241211,150300,26545121100,24100,24050,24150,24050,3918
20241211,150200,26450689900,24100,24050,24100,24050,493
20241211,150100,26438829650,24100,24100,24150,24050,5276
20241211,150000,26311661200,24150,24150,24150,24100,6504
20241211,145900,26154715600,24150,24150,24150,24100,2115
20241211,145800,26103690150,24150,24100,24150,24100,1579
20241211,145700,26065608700,24100,24100,24150,24100,2930
20241211,145600,25994964050,24150,24100,24150,24100,1907
20241211,145500,25948954700,24150,24100,24150,24100,2292
20241211,145400,25893605100,24150,24150,24150,24100,736
20241211,145300,25875843100,24150,24100,24150,24100,7969
20241211,145200,25683695400,24100,24100,24150,24100,3436
20241211,145100,25600720550,24150,24100,24150,24100,13572
20241211,145000,25273413400,24050,24100,24100,24050,1496
20241211,144900,25237360700,24050,24100,24100,24050,463
20241211,144800,25226208300,24100,24100,24100,24050,2285
20241211,144700,25171148200,24050,24100,24100,24050,1351
20241211,144600,25138602900,24050,24050,24100,24050,1370
20241211,144500,25105602450,24050,24100,24100,24050,827
20241211,144400,25085685550,24050,24100,24100,24050,428
20241211,144300,25075383100,24050,24100,24100,24050,1447
20241211,144200,25040523050,24050,24050,24100,24050,1457
20241211,144100,25005459150,24000,24100,24100,24000,1799
20241211,144000,24962187850,24050,24100,24100,24050,2688
20241211,143900,24897469050,24050,24050,24100,24050,1455
20241211,143800,24862462800,24050,24100,24100,24050,3602
20241211,143700,24775810200,24050,24050,24100,24050,4081
20241211,143600,24677613800,24050,24100,24100,24050,3568
20241211,143500,24591749350,24050,24050,24100,24050,462
20241211,143400,24580626450,24100,24050,24100,24050,1367
20241211,143300,24547689000,24050,24100,24100,24050,1011
20241211,143200,24523340350,24100,24100,24100,24050,1406
20241211,143100,24489511000,24050,24050,24100,24050,2370
20241211,143000,24432421500,24100,24100,24100,24050,1451
20241211,142900,24397471850,24050,24050,24100,24050,587
20241211,142800,24383342150,24100,24100,24100,24050,885
20241211,142700,24362019450,24100,24050,24100,24050,1457
20241211,142600,24326912050,24100,24100,24100,24050,1715
20241211,142500,24285592450,24050,24100,24100,24050,3506
20241211,142400,24201236000,24050,24100,24100,24050,1457
20241211,142300,24166124150,24100,24100,24100,24050,650
20241211,142200,24150465950,24050,24100,24100,24050,822
20241211,142100,24130657550,24050,24100,24100,24050,1044
20241211,142000,24105500200,24100,24050,24100,24050,806
20241211,141900,24086084600,24050,24050,24100,24050,2623
20241211,141800,24022871800,24100,24100,24100,24050,1343
20241211,141700,23990505850,24050,24050,24100,24050,297
20241211,141600,23983348400,24050,24100,24100,24050,887
20241211,141500,23961974450,24100,24050,24100,24050,588
20241211,141400,23947816300,24100,24100,24100,24050,2481
20241211,141300,23888101800,24100,24050,24100,24050,1553
20241211,141200,23850710600,24050,24100,24100,24050,524
20241211,141100,23838088050,24100,24050,24100,24050,1219
20241211,141000,23808735300,24100,24050,24100,24050,1105
20241211,140900,23782135150,24050,24050,24100,24050,1432
20241211,140800,23747656100,24050,24050,24100,24050,1494
20241211,140700,23711668900,24100,24050,24100,24050,643
20241211,140600,23696191900,24050,24100,24100,24050,1277
20241211,140500,23665453900,24050,24050,24100,24050,1390
20241211,140400,23631968600,24100,24050,24100,24050,1035
20241211,140300,23607059650,24050,24100,24100,24050,700
20241211,140200,23590192900,24050,24100,24100,24050,5192
20241211,140100,23465079250,24100,24100,24100,24050,2136
20241211,140000,23413657400,24050,24050,24100,24050,6806
20241211,135900,23249932050,24100,24100,24100,24050,514
20241211,135800,23237545350,24100,24050,24100,24000,4625
20241211,135700,23126163450,24000,24050,24050,24000,3121
20241211,135600,23051105850,24050,24050,24050,24000,807
20241211,135500,23031713200,24050,24050,24050,24000,1145
20241211,135400,23004176400,24000,24050,24050,24000,1049
20241211,135300,22978957700,24050,24000,24050,24000,3601
20241211,135200,22892354700,24000,24050,24050,24000,1086
20241211,135100,22866244600,24000,24000,24050,24000,1088
20241211,135000,22840083400,24000,24050,24050,24000,2627
20241211,134900,22776913250,24050,24000,24050,24000,1533
20241211,134800,22740046350,24000,24000,24050,24000,722
20241211,134700,22722701400,24050,24000,24050,24000,268
20241211,134600,22716258750,24050,24000,24050,24000,1161
20241211,134500,22688337000,24000,24050,24050,24000,435
20241211,134400,22677888750,24000,24000,24050,24000,1723
20241211,134300,22636500650,24050,24050,24050,24000,673
20241211,134200,22620324750,24050,24050,24050,24000,1540
20241211,134100,22583298350,24000,24050,24050,24000,34
20241211,134000,22582482000,24000,24000,24050,24000,757
20241211,133900,22564277000,24000,24050,24050,24000,1160
20241211,133800,22536394050,24050,24000,24050,24000,644
20241211,133700,22520910300,24050,24000,24050,24000,1031
20241211,133600,22496130100,24000,24000,24050,24000,1764
20241211,133500,22453727750,24000,24000,24050,24000,198
20241211,133400,22448969250,24000,24000,24050,24000,330
20241211,133300,22441048850,24000,23950,24050,23950,1674
20241211,133200,22400860450,24000,24000,24000,23950,1702
20241211,133100,22360016900,24000,24000,24050,24000,4324
20241211,133000,22256226700,24050,24000,24050,24000,622
20241211,132900,22241269300,24050,23950,24050,23950,2263
20241211,132800,22186928500,23950,23950,24000,23950,958
20241211,132700,22163960000,23950,23950,24000,23950,319
20241211,132600,22156304750,24000,23950,24000,23950,924
20241211,132500,22134130050,23950,24000,24000,23950,348
20241211,132400,22125785900,23950,23950,24000,23950,790
20241211,132300,22106826150,24000,23950,24000,23900,2785
20241211,132200,22040122900,23950,23900,23950,23900,327
20241211,132100,22032298150,23900,24000,24050,23900,4460
20241211,132000,21925299200,24050,24000,24050,24000,1885
20241211,131900,21879990650,24000,24000,24050,24000,625
20241211,131800,21864979250,24000,24050,24050,24000,346
20241211,131700,21856663150,24050,24050,24050,24000,1688
20241211,131600,21816105250,24000,24050,24050,24000,3221
20241211,131500,21738657050,24000,24000,24000,23950,362
20241211,131400,21729969450,24000,24000,24000,23950,1648
20241211,131300,21690418900,24000,24000,24000,23950,1961
20241211,131200,21643360950,24000,24000,24000,23950,440
20241211,131100,21632806600,24000,24000,24000,23950,364
20241211,131000,21624070700,23950,23950,24000,23900,948
20241211,130900,21601357250,23950,23950,23950,23900,405
20241211,130800,21591657750,23950,23950,23950,23900,216
20241211,130700,21586487150,23950,24000,24000,23900,2492
20241211,130600,21526777550,23950,24000,24000,23950,663
20241211,130500,21510874500,24000,24000,24000,23950,3030
20241211,130400,21438254300,24000,23950,24050,23950,1391
20241211,130300,21404889200,23950,23950,24000,23950,1341
20241211,130200,21372737350,23950,23950,24000,23950,445
20241211,130100,21362058550,24000,24000,24000,23950,6253
20241211,130000,21212036250,24000,23950,24000,23950,605
20241211,125900,21197519700,23950,23950,24000,23950,535
20241211,125800,21184686650,24000,24000,24000,23950,585
20241211,125700,21170651000,24000,24000,24000,23950,1099
20241211,125600,21144278900,24000,23950,24000,23950,529
20241211,125500,21131593050,23950,24000,24000,23950,750
20241211,125400,21113605450,24000,24000,24000,23950,1541
20241211,125300,21076621850,23950,23950,24000,23950,615
20241211,125200,21061872500,23950,23950,24000,23950,437
20241211,125100,21051386700,23950,23950,24000,23950,1294
20241211,125000,21020340400,23950,24000,24000,23950,1608
20241211,124900,20981812000,23950,24000,24000,23950,369
20241211,124800,20972965850,23950,23950,24000,23950,891
20241211,124700,20951587950,23950,24000,24000,23950,1018
20241211,124600,20927189900,24000,23950,24000,23950,1088
20241211,124500,20901082950,24000,23950,24000,23950,395
20241211,124400,20891606950,24000,23950,24000,23950,1365
20241211,124300,20858884200,23950,23950,24000,23950,849
20241211,124200,20838530900,23950,23950,24000,23950,931
20241211,124100,20816202850,23950,23950,24000,23950,1429
20241211,124000,20781948300,24000,24000,24000,23950,1415
20241211,123900,20748037100,23950,23950,24000,23950,455
20241211,123800,20737129300,23950,23900,23950,23900,907
20241211,123700,20715410450,23950,23950,23950,23900,1039
20241211,123600,20690531800,23900,24000,24000,23900,1311
20241211,123500,20659139000,23950,23950,24000,23950,3470
20241211,123400,20576002500,24000,23950,24000,23950,2383
20241211,123300,20518899600,23950,23950,24000,23950,850
20241211,123200,20498517050,24000,23950,24000,23950,722
20241211,123100,20481191500,23950,24050,24050,23950,7391
20241211,123000,20303854550,24000,24050,24050,24000,1969
20241211,122900,20256541150,24050,24000,24050,24000,70
20241211,122800,20254859800,24000,24050,24050,24000,1551
20241211,122700,20217590300,24000,24050,24050,24000,753
20241211,122600,20199482700,24000,24000,24050,24000,1147
20241211,122500,20171938800,24000,24000,24000,23950,2940
20241211,122400,20101395950,24000,23950,24000,23950,368
20241211,122300,20092566200,24000,24000,24000,23950,368
20241211,122200,20083734400,24000,23950,24000,23950,1390
20241211,122100,20050374750,24000,23950,24000,23950,272
20241211,122000,20043849150,24000,23950,24000,23950,1127
20241211,121900,20016811350,24000,23950,24000,23950,1973
20241211,121800,19969462250,23950,23950,24000,23950,1641
20241211,121700,19930092750,23950,24000,24050,23950,1827
20241211,121600,19886234150,24000,24000,24050,23950,1869
20241211,121500,19841379050,23950,23950,24000,23950,861
20241211,121400,19820723300,23950,24000,24000,23950,447
20241211,121300,19809998000,23950,24050,24050,23950,2935
20241211,121200,19739619750,24000,24000,24050,24000,2555
20241211,121100,19678248700,24000,24000,24050,24000,371
20241211,121000,19669334600,24050,24000,24050,24000,413
20241211,120900,19659402100,24050,23950,24050,23950,1336
20241211,120800,19627338350,23950,23950,24000,23950,187
20241211,120700,19622853250,24000,23950,24000,23950,1141
20241211,120600,19595511450,23900,24050,24050,23900,2663
20241211,120500,19531579750,24000,24000,24050,24000,1829
20241211,120400,19487663250,24000,24050,24050,24000,885
20241211,120300,19466408500,24050,24050,24050,24000,1174
20241211,120200,19438182250,24000,24000,24050,24000,428
20241211,120100,19427900150,24050,24050,24050,23950,5814
20241211,120000,19288239900,24050,24050,24100,24050,1036
20241211,115900,19263301850,24050,24000,24100,24000,1479
20241211,115800,19227719150,24050,24000,24050,24000,5740
20241211,115700,19089719450,24000,24000,24050,24000,2575
20241211,115600,19027802850,24050,24050,24050,24000,4072
20241211,115500,18929879200,24000,24050,24050,24000,534
20241211,115400,18917036750,24050,23950,24050,23950,11212
20241211,115300,18647831000,23950,23950,24000,23950,9358
20241211,115200,18423245950,23950,23950,24000,23950,976
20241211,115100,18399859100,23950,23950,24000,23950,676
20241211,115000,18383653600,23950,23950,24000,23950,1490
20241211,114900,18347924000,24000,23950,24000,23950,659
20241211,114800,18332110300,23950,23950,24000,23950,2506
20241211,114700,18272083100,23950,23950,24000,23950,1193
20241211,114600,18243458550,23950,23950,24000,23950,476
20241211,114500,18232044150,24000,23950,24000,23950,1756
20241211,114400,18189940400,23950,24000,24000,23950,1344
20241211,114300,18157700050,23950,24000,24000,23950,1567
20241211,114200,18120105700,23950,23950,24000,23950,479
20241211,114100,18108619500,24000,23950,24000,23950,970
20241211,114000,18085385650,23950,23950,24000,23950,2081
20241211,113900,18035478100,23950,23950,24000,23950,618
20241211,113800,18020661050,24000,23950,24000,23950,2069
20241211,113700,17971052550,24000,24000,24000,23950,1295
20241211,113600,17939988000,24000,24000,24000,23950,1368
20241211,113500,17907196350,23950,23950,23950,23900,1462
20241211,113400,17872185700,23950,23950,23950,23900,1447
20241211,113300,17837530550,23900,23900,23950,23900,663
20241211,113200,17821660300,23900,23900,23950,23900,710
20241211,113100,17804668550,23900,23950,23950,23900,1676
20241211,113000,17764554200,23950,23900,23950,23900,597
20241211,112900,17750259100,23900,23950,23950,23900,1584
20241211,112800,17712338950,23950,23900,23950,23900,1043
20241211,112700,17687366800,23950,23900,23950,23900,1665
20241211,112600,17647498600,23900,23900,23950,23900,143
20241211,112500,17644080850,23950,23900,23950,23900,562
20241211,112400,17630640450,23900,23900,23950,23900,1429
20241211,112300,17596441800,23900,23900,23950,23900,599
20241211,112200,17582108150,23900,23900,23950,23900,1284
20241211,112100,17551420200,23900,23950,24000,23900,2290
20241211,112000,17496538750,23950,23950,24000,23950,1687
20241211,111900,17456101750,23950,23950,24000,23950,779
20241211,111800,17437421700,24000,24000,24000,23950,1313
20241211,111700,17405925300,23950,24000,24000,23950,1273
20241211,111600,17375423750,23950,24000,24000,23950,1115
20241211,111500,17348693050,23950,23950,24000,23950,526
20241211,111400,17336075650,23950,23950,24000,23900,1436
20241211,111300,17301690600,23950,23900,23950,23900,1043
20241211,111200,17276714700,23950,23950,23950,23900,1455
20241211,111100,17241868300,23950,23900,23950,23900,1982
20241211,111000,17194427900,23950,23900,23950,23900,6436
20241211,110900,17040330700,23900,23850,23950,23850,2511
20241211,110800,16980316350,23850,23850,23900,23850,2071
20241211,110700,16930870450,23850,23900,23900,23850,1828
20241211,110600,16887181300,23900,23950,23950,23900,3065
20241211,110500,16813919200,23950,23900,23950,23900,1589
20241211,110400,16775893450,23900,23900,23950,23900,1467
20241211,110300,16740818000,23950,24000,24000,23900,4095
20241211,110200,16642736350,23950,23950,24000,23900,7300
20241211,110100,16467884450,23950,23900,23950,23900,693
20241211,110000,16451305550,23900,23900,23950,23900,1216
20241211,105900,16422182750,23950,23950,23950,23900,2154
20241211,105800,16370674000,23950,23900,23950,23900,1603
20241211,105700,16332328150,23950,23950,23950,23900,1025
20241211,105600,16307791150,23900,23950,23950,23900,274
20241211,105500,16301232900,23900,23900,23950,23900,1737
20241211,105400,16259660200,23900,23900,23950,23900,280
20241211,105300,16252954850,23950,23900,23950,23900,2387
20241211,105200,16195880850,23900,23950,23950,23900,1275
20241211,105100,16165364600,23900,23900,23950,23900,1756
20241211,105000,16123370250,23900,23950,23950,23850,6324
20241211,104900,15972261050,23900,23900,23950,23900,1621
20241211,104800,15933455000,23900,23900,23900,23850,3264
20241211,104700,15855449050,23850,23850,23900,23850,1717
20241211,104600,15814437500,23900,23900,23900,23850,1230
20241211,104500,15785057800,23850,23850,23900,23850,828
20241211,104400,15765296000,23900,23900,23900,23900,1535
20241211,104300,15728609500,23900,23950,23950,23900,1533
20241211,104200,15691913400,23900,23900,23950,23900,1194
20241211,104100,15663321900,23900,23950,23950,23900,674
20241211,104000,15647195100,23950,23900,23950,23900,2760
20241211,103900,15581166850,23900,23900,23950,23900,1390
20241211,103800,15547899750,23900,23950,23950,23900,1415
20241211,103700,15514050150,23900,23900,23950,23900,3222
20241211,103600,15437028400,23900,23900,23950,23900,3370
20241211,103500,15356435450,23900,23900,23950,23900,208
20241211,103400,15351456900,23950,23900,23950,23900,1018
20241211,103300,15327090300,23900,23900,23950,23850,4856
20241211,103200,15211017350,23850,23850,23900,23850,1597
20241211,103100,15172915400,23900,23900,23900,23850,1172
20241211,103000,15144922750,23900,23900,23950,23900,8076
20241211,102900,14951860050,23950,23900,23950,23900,1251
20241211,102800,14921931100,23900,23900,23950,23900,470
20241211,102700,14910697800,23900,23900,23950,23900,656
20241211,102600,14894998050,23950,23950,24000,23900,6641
20241211,102500,14735982500,23950,23950,23950,23950,2943
20241211,102400,14665497650,24000,24000,24000,23950,3269
20241211,102300,14587203700,23950,23950,24000,23950,1309
20241211,102200,14555794000,23950,23950,24000,23950,401
20241211,102100,14546173900,24000,23950,24000,23950,1282
20241211,102000,14515469050,23950,23950,24000,23900,4977
20241211,101900,14396222250,23950,23950,24000,23900,9020
20241211,101800,14180275300,24000,23950,24000,23950,696
20241211,101700,14163579250,23950,24000,24000,23950,1393
20241211,101600,14130167900,23950,23950,24000,23950,1197
20241211,101500,14101499500,23950,23900,24000,23900,2233
20241211,101400,14048052100,23900,24000,24000,23900,3961
20241211,101300,13953147800,24000,24050,24050,23950,2120
20241211,101200,13902265400,24050,24150,24150,24000,1822
20241211,101100,13858392250,24100,24000,24150,23950,14562
20241211,101000,13507905250,24000,23950,24000,23900,5640
20241211,100900,13372838400,23900,24000,24000,23900,8720
20241211,100800,13164042850,24000,24050,24050,23950,9704
20241211,100700,12931441250,24000,24100,24100,23950,10363
20241211,100600,12682591700,24050,24150,24150,24050,8911
20241211,100500,12467765050,24150,24150,24150,24100,3523
20241211,100400,12382737450,24100,24150,24150,24100,6149
20241211,100300,12234411750,24100,24150,24150,24100,5491
20241211,100200,12101855500,24100,24150,24150,24050,8774
20241211,100100,11890326900,24150,24150,24150,24100,4881
20241211,100000,11772458600,24150,24050,24150,24050,21112
20241211,095900,11263717950,24050,24050,24100,24050,3409
20241211,095800,11181689550,24050,24050,24100,24000,4174
20241211,095700,11081307550,24050,24050,24050,23950,10504
20241211,095600,10828977550,24000,24100,24100,24000,12934
20241211,095500,10517955350,24100,24100,24100,24000,9718
20241211,095400,10284214700,24100,24050,24100,24000,8584
20241211,095300,10077776500,24000,24050,24100,24000,6287
20241211,095200,9926768050,24050,24050,24100,24000,7645
20241211,095100,9742993000,24000,24050,24100,24000,9924
20241211,095000,9504385200,24000,24000,24050,23950,6277
20241211,094900,9353626050,23950,24050,24050,23950,7646
20241211,094800,9170012500,24050,24000,24050,23950,9862
20241211,094700,8933192700,24000,23950,24050,23950,6646
20241211,094600,8773682550,24000,24000,24050,23900,5876
20241211,094500,8632803450,23950,24000,24100,23950,49943
20241211,094400,7433681650,24000,23950,24000,23900,10339
20241211,094300,7185961350,23950,23800,23950,23800,19848
20241211,094200,6711714850,23850,23800,23850,23750,2879
20241211,094100,6643181600,23800,23750,23800,23700,4893
20241211,094000,6526920750,23750,23750,23800,23700,2730
20241211,093900,6462061200,23750,23700,23750,23650,5344
20241211,093800,6335247000,23750,23700,23850,23650,32205
20241211,093700,5571052100,23700,23700,23700,23650,5775
20241211,093600,5434366650,23650,23700,23700,23650,1470
20241211,093500,5399529850,23700,23650,23700,23600,9817
20241211,093400,5167403550,23650,23650,23650,23600,729
20241211,093300,5150166250,23650,23500,23650,23500,13620
20241211,093200,4829394900,23500,23500,23500,23450,943
20241211,093100,4807264350,23500,23500,23500,23450,1552
20241211,093000,4770818400,23450,23500,23500,23450,969
20241211,092900,4748089550,23450,23500,23500,23450,522
20241211,092800,4735825750,23500,23500,23500,23450,1698
20241211,092700,4695925450,23500,23450,23500,23450,578
20241211,092600,4682355050,23450,23500,23500,23400,3682
20241211,092500,4596013050,23500,23400,23500,23400,5467
20241211,092400,4467679700,23450,23400,23450,23400,4894
20241211,092300,4353073700,23400,23450,23450,23350,4981
20241211,092200,4236492400,23450,23450,23450,23400,573
20241211,092100,4223060750,23450,23400,23450,23400,1083
20241211,092000,4197697150,23400,23450,23450,23400,562
20241211,091900,4184533600,23400,23350,23450,23350,1684
20241211,091800,4145129150,23400,23450,23450,23400,4594
20241211,091700,4037618750,23400,23400,23450,23400,1004
20241211,091600,4014101350,23450,23500,23500,23400,2946
20241211,091500,3944996100,23350,23400,23550,23350,17230
20241211,091400,3541082200,23350,23300,23350,23300,3499
20241211,091300,3459471100,23300,23350,23350,23250,7831
20241211,091200,3277206800,23250,23300,23300,23250,2151
20241211,091100,3227122200,23300,23300,23300,23200,7347
20241211,091000,3056113950,23350,23400,23400,23300,7757
20241211,090900,2874943300,23400,23300,23400,23250,3542
20241211,090800,2792334400,23300,23400,23400,23300,15064
20241211,090700,2440701800,23450,23450,23450,23350,4240
20241211,090600,2341407950,23500,23500,23600,23400,10006
20241211,090500,2106488450,23550,23650,23700,23550,11859
20241211,090400,1826196800,23650,23500,23700,23450,22181
20241211,090300,1302694800,23550,23500,23650,23500,9927
20241211,090200,1068731750,23550,23550,23650,23500,9359
20241211,090100,848126450,23550,23350,23550,23300,25306
20241211,090000,255159850,23250,23250,23350,23150,10929