KissMeData/381620/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,212100,780678850,24450,24450,24450,24450,737
20241212,212000,780678850,24450,24450,24450,24450,0
20241212,211900,780678850,24450,24450,24450,24450,0
20241212,211800,780678850,24450,24450,24450,24450,0
20241212,211700,780678850,24450,24450,24450,24450,0
20241212,211600,780678850,24450,24450,24450,24450,0
20241212,211500,780678850,24450,24450,24450,24450,0
20241212,211400,780678850,24450,24450,24450,24450,0
20241212,211300,780678850,24450,24450,24450,24450,0
20241212,211200,780678850,24450,24450,24450,24450,0
20241212,211100,780678850,24450,24450,24450,24450,0
20241212,211000,780678850,24450,24450,24450,24450,0
20241212,210900,780678850,24450,24450,24450,24450,0
20241212,210800,780678850,24450,24450,24450,24450,0
20241212,210700,780678850,24450,24450,24450,24450,0
20241212,210600,780678850,24450,24450,24450,24450,0
20241212,210500,780678850,24450,24450,24450,24450,0
20241212,210400,780678850,24450,24450,24450,24450,0
20241212,210300,780678850,24450,24450,24450,24450,0
20241212,210200,780678850,24450,24450,24450,24450,0
20241212,210100,780678850,24450,24450,24450,24450,0
20241212,210000,780678850,24450,24450,24450,24450,0
20241212,205900,780678850,24450,24450,24450,24450,0
20241212,205800,780678850,24450,24450,24450,24450,0
20241212,205700,780678850,24450,24450,24450,24450,0
20241212,205600,780678850,24450,24450,24450,24450,0
20241212,205500,780678850,24450,24450,24450,24450,0
20241212,205400,780678850,24450,24450,24450,24450,0
20241212,205300,780678850,24450,24450,24450,24450,0
20241212,205200,780678850,24450,24450,24450,24450,0
20241212,205100,780678850,24450,24450,24450,24450,737
20241212,205000,780678850,24450,24450,24450,24450,0
20241212,204900,780678850,24450,24450,24450,24450,0
20241212,204800,780678850,24450,24450,24450,24450,0
20241212,204700,780678850,24450,24450,24450,24450,0
20241212,204600,780678850,24450,24450,24450,24450,0
20241212,204500,780678850,24450,24450,24450,24450,0
20241212,204400,780678850,24450,24450,24450,24450,0
20241212,204300,780678850,24450,24450,24450,24450,0
20241212,204200,780678850,24450,24450,24450,24450,0
20241212,204100,780678850,24450,24450,24450,24450,0
20241212,204000,780678850,24450,24450,24450,24450,0
20241212,203900,780678850,24450,24450,24450,24450,0
20241212,203800,780678850,24450,24450,24450,24450,0
20241212,203700,780678850,24450,24450,24450,24450,0
20241212,203600,780678850,24450,24450,24450,24450,0
20241212,203500,780678850,24450,24450,24450,24450,0
20241212,203400,780678850,24450,24450,24450,24450,0
20241212,203300,780678850,24450,24450,24450,24450,0
20241212,203200,780678850,24450,24450,24450,24450,0
20241212,203100,780678850,24450,24450,24450,24450,0
20241212,203000,780678850,24450,24450,24450,24450,0
20241212,202900,780678850,24450,24450,24450,24450,0
20241212,202800,780678850,24450,24450,24450,24450,0
20241212,202700,780678850,24450,24450,24450,24450,0
20241212,202600,780678850,24450,24450,24450,24450,0
20241212,202500,780678850,24450,24450,24450,24450,0
20241212,202400,780678850,24450,24450,24450,24450,0
20241212,202300,780678850,24450,24450,24450,24450,0
20241212,202200,780678850,24450,24450,24450,24450,0
20241212,202100,780678850,24450,24450,24450,24450,737
20241212,202000,780678850,24450,24450,24450,24450,0
20241212,201900,780678850,24450,24450,24450,24450,0
20241212,201800,780678850,24450,24450,24450,24450,0
20241212,201700,780678850,24450,24450,24450,24450,0
20241212,201600,780678850,24450,24450,24450,24450,0
20241212,201500,780678850,24450,24450,24450,24450,0
20241212,201400,780678850,24450,24450,24450,24450,0
20241212,201300,780678850,24450,24450,24450,24450,0
20241212,201200,780678850,24450,24450,24450,24450,0
20241212,201100,780678850,24450,24450,24450,24450,0
20241212,201000,780678850,24450,24450,24450,24450,0
20241212,200900,780678850,24450,24450,24450,24450,0
20241212,200800,780678850,24450,24450,24450,24450,0
20241212,200700,780678850,24450,24450,24450,24450,0
20241212,200600,780678850,24450,24450,24450,24450,0
20241212,200500,780678850,24450,24450,24450,24450,0
20241212,200400,780678850,24450,24450,24450,24450,0
20241212,200300,780678850,24450,24450,24450,24450,0
20241212,200200,780678850,24450,24450,24450,24450,0
20241212,200100,780678850,24450,24450,24450,24450,0
20241212,200000,780678850,24450,24450,24450,24450,0
20241212,195900,780678850,24450,24450,24450,24450,0
20241212,195800,780678850,24450,24450,24450,24450,0
20241212,195700,780678850,24450,24450,24450,24450,0
20241212,195600,780678850,24450,24450,24450,24450,0
20241212,195500,780678850,24450,24450,24450,24450,0
20241212,195400,780678850,24450,24450,24450,24450,0
20241212,195300,780678850,24450,24450,24450,24450,0
20241212,195200,780678850,24450,24450,24450,24450,0
20241212,195100,780678850,24450,24450,24450,24450,737
20241212,195000,780678850,24450,24450,24450,24450,0
20241212,194900,780678850,24450,24450,24450,24450,0
20241212,194800,780678850,24450,24450,24450,24450,0
20241212,194700,780678850,24450,24450,24450,24450,0
20241212,194600,780678850,24450,24450,24450,24450,0
20241212,194500,780678850,24450,24450,24450,24450,0
20241212,194400,780678850,24450,24450,24450,24450,0
20241212,194300,780678850,24450,24450,24450,24450,0
20241212,194200,780678850,24450,24450,24450,24450,0
20241212,194100,780678850,24450,24450,24450,24450,0
20241212,194000,780678850,24450,24450,24450,24450,0
20241212,193900,780678850,24450,24450,24450,24450,0
20241212,193800,780678850,24450,24450,24450,24450,0
20241212,193700,780678850,24450,24450,24450,24450,0
20241212,193600,780678850,24450,24450,24450,24450,0
20241212,193500,780678850,24450,24450,24450,24450,0
20241212,193400,780678850,24450,24450,24450,24450,0
20241212,193300,780678850,24450,24450,24450,24450,0
20241212,193200,780678850,24450,24450,24450,24450,0
20241212,193100,780678850,24450,24450,24450,24450,0
20241212,193000,780678850,24450,24450,24450,24450,0
20241212,192900,780678850,24450,24450,24450,24450,0
20241212,192800,780678850,24450,24450,24450,24450,0
20241212,192700,780678850,24450,24450,24450,24450,0
20241212,192600,780678850,24450,24450,24450,24450,0
20241212,192500,780678850,24450,24450,24450,24450,0
20241212,192400,780678850,24450,24450,24450,24450,0
20241212,192300,780678850,24450,24450,24450,24450,0
20241212,192200,780678850,24450,24450,24450,24450,0
20241212,192100,780678850,24450,24450,24450,24450,737
20241212,192000,780678850,24450,24450,24450,24450,0
20241212,191900,780678850,24450,24450,24450,24450,0
20241212,191800,780678850,24450,24450,24450,24450,0
20241212,191700,780678850,24450,24450,24450,24450,0
20241212,191600,780678850,24450,24450,24450,24450,0
20241212,191500,780678850,24450,24450,24450,24450,0
20241212,191400,780678850,24450,24450,24450,24450,0
20241212,191300,780678850,24450,24450,24450,24450,0
20241212,191200,780678850,24450,24450,24450,24450,0
20241212,191100,780678850,24450,24450,24450,24450,0
20241212,191000,780678850,24450,24450,24450,24450,0
20241212,190900,780678850,24450,24450,24450,24450,0
20241212,190800,780678850,24450,24450,24450,24450,0
20241212,190700,780678850,24450,24450,24450,24450,0
20241212,190600,780678850,24450,24450,24450,24450,0
20241212,190500,780678850,24450,24450,24450,24450,0
20241212,190400,780678850,24450,24450,24450,24450,0
20241212,190300,780678850,24450,24450,24450,24450,0
20241212,190200,780678850,24450,24450,24450,24450,0
20241212,190100,780678850,24450,24450,24450,24450,0
20241212,190000,780678850,24450,24450,24450,24450,0
20241212,185900,780678850,24450,24450,24450,24450,0
20241212,185800,780678850,24450,24450,24450,24450,0
20241212,185700,780678850,24450,24450,24450,24450,0
20241212,185600,780678850,24450,24450,24450,24450,0
20241212,185500,780678850,24450,24450,24450,24450,0
20241212,185400,780678850,24450,24450,24450,24450,0
20241212,185300,780678850,24450,24450,24450,24450,0
20241212,185200,780678850,24450,24450,24450,24450,0
20241212,185100,780678850,24450,24450,24450,24450,737
20241212,185000,780678850,24450,24450,24450,24450,0
20241212,184900,780678850,24450,24450,24450,24450,0
20241212,184800,780678850,24450,24450,24450,24450,0
20241212,184700,780678850,24450,24450,24450,24450,0
20241212,184600,780678850,24450,24450,24450,24450,0
20241212,184500,780678850,24450,24450,24450,24450,0
20241212,184400,780678850,24450,24450,24450,24450,0
20241212,184300,780678850,24450,24450,24450,24450,0
20241212,184200,780678850,24450,24450,24450,24450,0
20241212,184100,780678850,24450,24450,24450,24450,0
20241212,184000,780678850,24450,24450,24450,24450,0
20241212,183900,780678850,24450,24450,24450,24450,0
20241212,183800,780678850,24450,24450,24450,24450,0
20241212,183700,780678850,24450,24450,24450,24450,0
20241212,183600,780678850,24450,24450,24450,24450,0
20241212,183500,780678850,24450,24450,24450,24450,0
20241212,183400,780678850,24450,24450,24450,24450,0
20241212,183300,780678850,24450,24450,24450,24450,0
20241212,183200,780678850,24450,24450,24450,24450,0
20241212,183100,780678850,24450,24450,24450,24450,0
20241212,183000,780678850,24450,24450,24450,24450,0
20241212,182900,780678850,24450,24450,24450,24450,0
20241212,182800,780678850,24450,24450,24450,24450,0
20241212,182700,780678850,24450,24450,24450,24450,0
20241212,182600,780678850,24450,24450,24450,24450,0
20241212,182500,780678850,24450,24450,24450,24450,0
20241212,182400,780678850,24450,24450,24450,24450,0
20241212,182300,780678850,24450,24450,24450,24450,0
20241212,182200,780678850,24450,24450,24450,24450,0
20241212,182100,780678850,24450,24450,24450,24450,737
20241212,182000,780678850,24450,24450,24450,24450,0
20241212,181900,780678850,24450,24450,24450,24450,0
20241212,181800,780678850,24450,24450,24450,24450,0
20241212,181700,780678850,24450,24450,24450,24450,0
20241212,181600,780678850,24450,24450,24450,24450,0
20241212,181500,780678850,24450,24450,24450,24450,0
20241212,181400,780678850,24450,24450,24450,24450,0
20241212,181300,780678850,24450,24450,24450,24450,0
20241212,181200,780678850,24450,24450,24450,24450,0
20241212,181100,780678850,24450,24450,24450,24450,0
20241212,181000,780678850,24450,24450,24450,24450,0
20241212,180900,780678850,24450,24450,24450,24450,0
20241212,180800,780678850,24450,24450,24450,24450,0
20241212,180700,780678850,24450,24450,24450,24450,0
20241212,180600,780678850,24450,24450,24450,24450,0
20241212,180500,780678850,24450,24450,24450,24450,0
20241212,180400,780678850,24450,24450,24450,24450,0
20241212,180300,780678850,24450,24450,24450,24450,0
20241212,180200,780678850,24450,24450,24450,24450,0
20241212,180100,780678850,24450,24450,24450,24450,0
20241212,180000,780678850,24450,24450,24450,24450,0
20241212,175900,780678850,24450,24450,24450,24450,0
20241212,175800,780678850,24450,24450,24450,24450,0
20241212,175700,780678850,24450,24450,24450,24450,0
20241212,175600,780678850,24450,24450,24450,24450,0
20241212,175500,780678850,24450,24450,24450,24450,0
20241212,175400,780678850,24450,24450,24450,24450,0
20241212,175300,780678850,24450,24450,24450,24450,0
20241212,175200,780678850,24450,24450,24450,24450,0
20241212,175100,780678850,24450,24450,24450,24450,737
20241212,175000,780678850,24450,24450,24450,24450,0
20241212,174900,780678850,24450,24450,24450,24450,0
20241212,174800,780678850,24450,24450,24450,24450,0
20241212,174700,780678850,24450,24450,24450,24450,0
20241212,174600,780678850,24450,24450,24450,24450,0
20241212,174500,780678850,24450,24450,24450,24450,0
20241212,174400,780678850,24450,24450,24450,24450,0
20241212,174300,780678850,24450,24450,24450,24450,0
20241212,174200,780678850,24450,24450,24450,24450,0
20241212,174100,780678850,24450,24450,24450,24450,0
20241212,174000,780678850,24450,24450,24450,24450,0
20241212,173900,780678850,24450,24450,24450,24450,0
20241212,173800,780678850,24450,24450,24450,24450,0
20241212,173700,780678850,24450,24450,24450,24450,0
20241212,173600,780678850,24450,24450,24450,24450,0
20241212,173500,780678850,24450,24450,24450,24450,0
20241212,173400,780678850,24450,24450,24450,24450,0
20241212,173300,780678850,24450,24450,24450,24450,0
20241212,173200,780678850,24450,24450,24450,24450,0
20241212,173100,780678850,24450,24450,24450,24450,0
20241212,173000,780678850,24450,24450,24450,24450,0
20241212,172900,780678850,24450,24450,24450,24450,0
20241212,172800,780678850,24450,24450,24450,24450,0
20241212,172700,780678850,24450,24450,24450,24450,0
20241212,172600,780678850,24450,24450,24450,24450,0
20241212,172500,780678850,24450,24450,24450,24450,0
20241212,172400,780678850,24450,24450,24450,24450,0
20241212,172300,780678850,24450,24450,24450,24450,0
20241212,172200,780678850,24450,24450,24450,24450,0
20241212,172100,780678850,24450,24450,24450,24450,737
20241212,172000,780678850,24450,24450,24450,24450,0
20241212,171900,780678850,24450,24450,24450,24450,0
20241212,171800,780678850,24450,24450,24450,24450,0
20241212,171700,780678850,24450,24450,24450,24450,0
20241212,171600,780678850,24450,24450,24450,24450,0
20241212,171500,780678850,24450,24450,24450,24450,0
20241212,171400,780678850,24450,24450,24450,24450,0
20241212,171300,780678850,24450,24450,24450,24450,0
20241212,171200,780678850,24450,24450,24450,24450,0
20241212,171100,780678850,24450,24450,24450,24450,0
20241212,171000,780678850,24450,24450,24450,24450,0
20241212,170900,780678850,24450,24450,24450,24450,0
20241212,170800,780678850,24450,24450,24450,24450,0
20241212,170700,780678850,24450,24450,24450,24450,0
20241212,170600,780678850,24450,24450,24450,24450,0
20241212,170500,780678850,24450,24450,24450,24450,0
20241212,170400,780678850,24450,24450,24450,24450,0
20241212,170300,780678850,24450,24450,24450,24450,0
20241212,170200,780678850,24450,24450,24450,24450,0
20241212,170100,780678850,24450,24450,24450,24450,0
20241212,170000,780678850,24450,24450,24450,24450,0
20241212,165900,780678850,24450,24450,24450,24450,0
20241212,165800,780678850,24450,24450,24450,24450,0
20241212,165700,780678850,24450,24450,24450,24450,0
20241212,165600,780678850,24450,24450,24450,24450,0
20241212,165500,780678850,24450,24450,24450,24450,0
20241212,165400,780678850,24450,24450,24450,24450,0
20241212,165300,780678850,24450,24450,24450,24450,0
20241212,165200,780678850,24450,24450,24450,24450,0
20241212,165100,780678850,24450,24450,24450,24450,737
20241212,165000,780678850,24450,24450,24450,24450,0
20241212,164900,780678850,24450,24450,24450,24450,0
20241212,164800,780678850,24450,24450,24450,24450,0
20241212,164700,780678850,24450,24450,24450,24450,0
20241212,164600,780678850,24450,24450,24450,24450,0
20241212,164500,780678850,24450,24450,24450,24450,0
20241212,164400,780678850,24450,24450,24450,24450,0
20241212,164300,780678850,24450,24450,24450,24450,0
20241212,164200,780678850,24450,24450,24450,24450,0
20241212,164100,780678850,24450,24450,24450,24450,0
20241212,164000,780678850,24450,24450,24450,24450,0
20241212,163900,780678850,24450,24450,24450,24450,0
20241212,163800,780678850,24450,24450,24450,24450,0
20241212,163700,780678850,24450,24450,24450,24450,0
20241212,163600,780678850,24450,24450,24450,24450,0
20241212,163500,780678850,24450,24450,24450,24450,0
20241212,163400,780678850,24450,24450,24450,24450,0
20241212,163300,780678850,24450,24450,24450,24450,0
20241212,163200,780678850,24450,24450,24450,24450,0
20241212,163100,780678850,24450,24450,24450,24450,0
20241212,163000,780678850,24450,24450,24450,24450,0
20241212,162900,780678850,24450,24450,24450,24450,0
20241212,162800,780678850,24450,24450,24450,24450,0
20241212,162700,780678850,24450,24450,24450,24450,0
20241212,162600,780678850,24450,24450,24450,24450,0
20241212,162500,780678850,24450,24450,24450,24450,0
20241212,162400,780678850,24450,24450,24450,24450,0
20241212,162300,780678850,24450,24450,24450,24450,0
20241212,162200,780678850,24450,24450,24450,24450,0
20241212,162100,780678850,24450,24450,24450,24450,737
20241212,162000,780678850,24450,24450,24450,24450,0
20241212,161900,780678850,24450,24450,24450,24450,0
20241212,161800,780678850,24450,24450,24450,24450,0
20241212,161700,780678850,24450,24450,24450,24450,0
20241212,161600,780678850,24450,24450,24450,24450,0
20241212,161500,780678850,24450,24450,24450,24450,0
20241212,161400,780678850,24450,24450,24450,24450,0
20241212,161300,780678850,24450,24450,24450,24450,0
20241212,161200,780678850,24450,24450,24450,24450,0
20241212,161100,780678850,24450,24450,24450,24450,0
20241212,161000,780678850,24450,24450,24450,24450,0
20241212,160900,780678850,24450,24450,24450,24450,0
20241212,160800,780678850,24450,24450,24450,24450,0
20241212,160700,780678850,24450,24450,24450,24450,0
20241212,160600,780678850,24450,24450,24450,24450,0
20241212,160500,780678850,24450,24450,24450,24450,0
20241212,160400,780678850,24450,24450,24450,24450,0
20241212,160300,780678850,24450,24450,24450,24450,0
20241212,160200,780678850,24450,24450,24450,24450,0
20241212,160100,780678850,24450,24450,24450,24450,0
20241212,160000,780678850,24450,24450,24450,24450,0
20241212,155900,780678850,24450,24450,24450,24450,0
20241212,155800,780678850,24450,24450,24450,24450,0
20241212,155700,780678850,24450,24450,24450,24450,0
20241212,155600,780678850,24450,24450,24450,24450,0
20241212,155500,780678850,24450,24450,24450,24450,0
20241212,155400,780678850,24450,24450,24450,24450,0
20241212,155300,780678850,24450,24450,24450,24450,0
20241212,155200,780678850,24450,24450,24450,24450,0
20241212,155100,780678850,24450,24450,24450,24450,737
20241212,155000,780678850,24450,24450,24450,24450,0
20241212,154900,780678850,24450,24450,24450,24450,0
20241212,154800,780678850,24450,24450,24450,24450,0
20241212,154700,780678850,24450,24450,24450,24450,0
20241212,154600,780678850,24450,24450,24450,24450,0
20241212,154500,780678850,24450,24450,24450,24450,0
20241212,154400,780678850,24450,24450,24450,24450,0
20241212,154300,780678850,24450,24450,24450,24450,0
20241212,154200,780678850,24450,24450,24450,24450,0
20241212,154100,780678850,24450,24450,24450,24450,0
20241212,154000,780678850,24450,24450,24450,24450,0
20241212,153900,780678850,24450,24450,24450,24450,0
20241212,153800,780678850,24450,24450,24450,24450,0
20241212,153700,780678850,24450,24450,24450,24450,0
20241212,153600,780678850,24450,24450,24450,24450,0
20241212,153500,780678850,24450,24450,24450,24450,0
20241212,153400,780678850,24450,24450,24450,24450,0
20241212,153300,780678850,24450,24450,24450,24450,0
20241212,153200,780678850,24450,24450,24450,24450,0
20241212,153100,780678850,24450,24450,24450,24450,0
20241212,153000,780678850,24450,24450,24450,24450,737
20241212,152900,762659200,24400,24400,24400,24400,0
20241212,152800,762659200,24400,24400,24400,24400,0
20241212,152700,762659200,24400,24400,24400,24400,0
20241212,152600,762659200,24400,24400,24400,24400,0
20241212,152500,762659200,24400,24400,24400,24400,0
20241212,152400,762659200,24400,24400,24400,24400,0
20241212,152300,762659200,24400,24400,24400,24400,0
20241212,152200,762659200,24400,24400,24400,24400,0
20241212,152100,762659200,24400,24400,24400,24400,0
20241212,152000,762659200,24400,24400,24400,24400,0
20241212,151900,762659200,24400,24400,24400,24300,216
20241212,151800,757388950,24400,24200,24400,24200,502
20241212,151700,745148450,24350,24250,24350,24250,2
20241212,151600,745099850,24350,24350,24350,24350,116
20241212,151500,742275250,24300,24300,24300,24300,1
20241212,151400,742250950,24350,24200,24350,24200,500
20241212,151300,730104050,24200,24200,24200,24200,55
20241212,151200,728773050,24200,24150,24200,24150,88
20241212,151100,726647150,24150,24150,24150,24150,149
20241212,151000,723048800,24150,24100,24150,24100,23
20241212,150900,722493600,24150,24150,24150,24150,0
20241212,150800,722493600,24150,24100,24150,24100,276
20241212,150700,715828500,24100,24100,24100,24100,0
20241212,150600,715828500,24100,24100,24100,24100,4
20241212,150500,715732100,24150,24150,24150,24000,593
20241212,150400,701470300,24150,24150,24150,24150,0
20241212,150300,701470300,24150,24150,24150,24150,0
20241212,150200,701470300,24150,24150,24150,24150,1
20241212,150100,701446150,24150,24150,24150,24150,0
20241212,150000,701446150,24150,24150,24150,24150,22
20241212,145900,700914850,24200,24200,24200,24200,1
20241212,145800,700890650,24150,24150,24150,24150,10
20241212,145700,700649150,24200,24200,24200,24200,0
20241212,145600,700649150,24200,24200,24200,24200,1
20241212,145500,700624950,24150,24150,24150,24150,187
20241212,145400,696108900,24150,24050,24150,23950,212
20241212,145300,691020650,24150,24150,24150,24150,2
20241212,145200,690972350,24100,24100,24100,24100,1
20241212,145100,690948250,24150,24150,24150,24150,0
20241212,145000,690948250,24150,24150,24150,24150,0
20241212,144900,690948250,24150,24150,24150,24150,0
20241212,144800,690948250,24150,24100,24150,24100,54
20241212,144700,689646800,24100,24000,24100,24000,3
20241212,144600,689574700,24100,24100,24100,24100,1
20241212,144500,689550600,23950,23950,23950,23950,18
20241212,144400,689119500,24100,24100,24100,24100,0
20241212,144300,689119500,24100,24100,24100,24100,0
20241212,144200,689119500,24100,24050,24100,24050,3
20241212,144100,689047300,24050,24050,24050,24050,200
20241212,144000,684237300,24100,23950,24100,23850,573
20241212,143900,670531900,24100,24100,24100,24100,0
20241212,143800,670531900,24100,24100,24100,24100,1
20241212,143700,670507800,24050,24050,24050,24050,11
20241212,143600,670243250,24150,24150,24150,24150,0
20241212,143500,670243250,24150,24150,24150,24150,0
20241212,143400,670243250,24150,24150,24150,24150,0
20241212,143300,670243250,24150,24150,24150,24150,1
20241212,143200,670219100,23950,24150,24150,23700,1815
20241212,143100,626908000,24200,24200,24200,24200,1
20241212,143000,626883800,24200,24200,24200,24200,11
20241212,142900,626617600,24200,24200,24200,24200,17
20241212,142800,626206200,24150,24150,24150,24150,18
20241212,142700,625771500,24200,24150,24200,24150,189
20241212,142600,621205950,24150,24150,24150,24150,0
20241212,142500,621205950,24150,24150,24150,24150,8
20241212,142400,621012750,24150,24150,24150,24100,49
20241212,142300,619830900,24150,24150,24150,24150,18
20241212,142200,619396200,24100,24100,24100,24100,0
20241212,142100,619396200,24100,24100,24100,24100,1
20241212,142000,619372100,24150,24150,24150,24150,22
20241212,141900,618840800,24100,24100,24100,24100,0
20241212,141800,618840800,24100,24100,24100,24100,0
20241212,141700,618840800,24100,24150,24150,24100,5
20241212,141600,618720100,24150,24150,24150,24150,2
20241212,141500,618671800,24100,24100,24100,24100,0
20241212,141400,618671800,24100,24100,24100,24100,0
20241212,141300,618671800,24100,24100,24100,24100,3
20241212,141200,618599500,24100,24100,24100,24100,40
20241212,141100,617635500,24100,24100,24100,24100,0
20241212,141000,617635500,24100,24100,24100,24100,15
20241212,140900,617274000,24100,24100,24100,24100,5
20241212,140800,617153500,24100,24100,24100,24100,0
20241212,140700,617153500,24100,24100,24100,24100,1
20241212,140600,617129400,24100,24100,24100,24100,0
20241212,140500,617129400,24100,24100,24100,24100,1
20241212,140400,617105300,24100,24100,24100,24100,0
20241212,140300,617105300,24100,24100,24100,24100,10
20241212,140200,616864300,24050,24050,24050,24050,0
20241212,140100,616864300,24050,24050,24050,24050,20
20241212,140000,616383300,24050,24050,24050,24050,0
20241212,135900,616383300,24050,24050,24050,24050,15
20241212,135800,616022550,24100,24100,24100,24100,0
20241212,135700,616022550,24100,24150,24150,24100,119
20241212,135600,613154450,24100,24100,24100,24100,0
20241212,135500,613154450,24100,24100,24100,24100,0
20241212,135400,613154450,24100,24100,24100,24100,14
20241212,135300,612817050,24100,24100,24100,24100,0
20241212,135200,612817050,24100,24100,24100,24100,14
20241212,135100,612479650,24150,24150,24150,24150,0
20241212,135000,612479650,24150,24100,24150,24100,24
20241212,134900,611900600,24050,24100,24100,24050,115
20241212,134800,609129850,24050,24050,24050,24050,1
20241212,134700,609105800,24000,24000,24000,24000,16
20241212,134600,608721800,24050,24050,24050,24050,0
20241212,134500,608721800,24050,24050,24050,24050,0
20241212,134400,608721800,24050,24050,24050,24050,13
20241212,134300,608409150,24100,24100,24100,24100,11
20241212,134200,608144050,24100,24100,24100,24100,1
20241212,134100,608119950,24050,24000,24100,24000,44
20241212,134000,607062200,24050,24000,24050,23950,267
20241212,133900,600652450,24000,23900,24000,23900,19
20241212,133800,600197950,23950,23950,23950,23950,75
20241212,133700,598401700,23900,23900,23900,23900,0
20241212,133600,598401700,23900,23900,23900,23850,25
20241212,133500,597805000,23850,23850,23850,23850,3
20241212,133400,597733450,23850,23850,23850,23850,13
20241212,133300,597423400,23900,23850,23900,23850,68
20241212,133200,595800700,23850,23850,23850,23850,0
20241212,133100,595800700,23850,23950,23950,23850,17
20241212,133000,595395150,23850,23850,23850,23850,0
20241212,132900,595395150,23850,23850,23850,23850,14
20241212,132800,595061250,23950,23900,23950,23900,61
20241212,132700,593602350,23800,23800,23800,23800,0
20241212,132600,593602350,23800,23800,23800,23800,15
20241212,132500,593245350,23900,23900,23900,23900,1
20241212,132400,593221450,23800,23800,23800,23800,100
20241212,132300,590841450,23800,23850,23850,23800,27
20241212,132200,590198650,23800,23800,23800,23800,0
20241212,132100,590198650,23800,23800,23800,23800,16
20241212,132000,589817850,23800,23800,23800,23800,0
20241212,131900,589817850,23800,23800,23800,23800,0
20241212,131800,589817850,23800,23800,23800,23800,14
20241212,131700,589484650,23800,23800,23800,23800,86
20241212,131600,587437850,23800,23800,23800,23800,14
20241212,131500,587104650,23800,23850,23850,23800,102
20241212,131400,584672950,23850,23850,23850,23850,18
20241212,131300,584243650,23850,23900,23900,23850,91
20241212,131200,582073250,23850,23850,23850,23850,0
20241212,131100,582073250,23850,23850,23850,23850,16
20241212,131000,581691650,23850,23850,23850,23850,0
20241212,130900,581691650,23850,23850,23850,23850,21
20241212,130800,581190800,23900,23900,23900,23900,3
20241212,130700,581119100,23900,23900,23900,23900,3
20241212,130600,581047400,23900,23900,23900,23900,8
20241212,130500,580856200,23850,23900,23900,23850,102
20241212,130400,578419200,23900,23900,23900,23900,1
20241212,130300,578395300,23850,23850,23850,23850,14
20241212,130200,578061400,23850,23850,23850,23850,0
20241212,130100,578061400,23850,23850,23850,23850,0
20241212,130000,578061400,23850,23850,23850,23850,27
20241212,125900,577417450,23800,23800,23800,23800,0
20241212,125800,577417450,23800,23800,23800,23800,13
20241212,125700,577108050,23850,23850,23850,23850,1
20241212,125600,577084200,23850,23850,23850,23850,1
20241212,125500,577060350,23850,23850,23850,23850,3
20241212,125400,576988800,23850,23850,23850,23850,0
20241212,125300,576988800,23850,23850,23850,23850,0
20241212,125200,576988800,23850,23850,23850,23850,14
20241212,125100,576654900,23900,23900,23900,23900,1
20241212,125000,576631000,23850,23850,23850,23850,15
20241212,124900,576273250,23850,23850,23850,23850,0
20241212,124800,576273250,23850,23850,23850,23850,2
20241212,124700,576225550,23850,23850,23850,23850,64
20241212,124600,574699150,23850,23850,23850,23850,1
20241212,124500,574675300,23850,23850,23850,23850,16
20241212,124400,574293700,23900,23900,23950,23900,183
20241212,124300,569919950,23850,23850,23850,23850,1
20241212,124200,569896100,23850,23900,23900,23850,15
20241212,124100,569538250,23900,23900,23900,23900,1
20241212,124000,569514350,23850,23800,23850,23800,21
20241212,123900,569014250,23850,23850,23850,23850,1
20241212,123800,568990400,23850,23850,23850,23850,1
20241212,123700,568966550,23800,23800,23800,23800,33
20241212,123600,568181150,23850,23850,23850,23850,0
20241212,123500,568181150,23850,23850,23850,23850,1
20241212,123400,568157300,23800,23850,23850,23800,17
20241212,123300,567752650,23750,23750,23750,23750,0
20241212,123200,567752650,23750,23850,23850,23750,18
20241212,123100,567324650,23800,23800,23800,23800,1
20241212,123000,567300850,23850,23800,23850,23800,93
20241212,122900,565087400,23850,23850,23850,23800,58
20241212,122800,563704850,23850,23850,23850,23850,27
20241212,122700,563060900,23800,23850,23850,23800,32
20241212,122600,562298550,23850,23750,23850,23750,501
20241212,122500,550399700,23750,23750,23750,23750,0
20241212,122400,550399700,23750,23700,23750,23700,16
20241212,122300,550020450,23750,23700,23750,23700,21
20241212,122200,549522700,23700,23700,23700,23700,14
20241212,122100,549190900,23750,23750,23750,23750,2
20241212,122000,549143400,23700,23700,23700,23700,0
20241212,121900,549143400,23700,23750,23750,23700,20
20241212,121800,548669300,23700,23750,23750,23700,24
20241212,121700,548100350,23700,23700,23700,23700,1
20241212,121600,548076650,23700,23700,23700,23700,17
20241212,121500,547673750,23700,23700,23700,23700,2
20241212,121400,547626350,23700,23700,23700,23700,15
20241212,121300,547270850,23750,23750,23750,23750,0
20241212,121200,547270850,23750,23750,23750,23750,1
20241212,121100,547247100,23700,23700,23700,23700,14
20241212,121000,546915300,23750,23750,23750,23750,4
20241212,120900,546820300,23700,23700,23700,23700,55
20241212,120800,545516800,23700,23700,23700,23700,45
20241212,120700,544450300,23900,23850,23900,23850,2
20241212,120600,544402550,23800,23700,23800,23700,223
20241212,120500,539096550,23800,23700,23800,23700,237
20241212,120400,533474650,23700,23700,23700,23700,198
20241212,120300,528782050,23800,23650,23800,23650,11
20241212,120200,528520850,23650,23700,23700,23650,31
20241212,120100,527787650,23650,23650,23650,23650,14
20241212,120000,527456550,23650,23700,23700,23650,60
20241212,115900,526035950,23800,23800,23800,23800,4
20241212,115800,525940750,23750,23800,23800,23750,52
20241212,115700,524705700,23750,23700,23750,23700,326
20241212,115600,516973200,23750,23700,23750,23700,126
20241212,115500,513986800,23800,23800,23800,23750,215
20241212,115400,508880450,23750,23750,23750,23750,4
20241212,115300,508785450,23750,23750,23850,23750,117
20241212,115200,506006600,23750,23800,23800,23750,53
20241212,115100,504745350,23750,23850,23900,23750,21
20241212,115000,504246250,23800,23800,23800,23800,392
20241212,114900,494916650,23800,23800,23800,23800,21
20241212,114800,494416850,23800,23850,23850,23800,151
20241212,114700,490815600,23850,23850,23850,23850,0
20241212,114600,490815600,23850,23850,23850,23850,62
20241212,114500,489336900,24000,24000,24000,24000,0
20241212,114400,489336900,24000,23950,24000,23950,2
20241212,114300,489288950,23950,23850,23950,23850,17
20241212,114200,488883400,23950,23850,23950,23850,4
20241212,114100,488787900,23850,23850,23850,23850,4
20241212,114000,488692500,23850,23850,23850,23850,14
20241212,113900,488358600,23900,23900,23900,23900,10
20241212,113800,488119600,23900,23850,23900,23850,181
20241212,113700,483802550,23850,23900,23900,23850,103
20241212,113600,481341850,23900,23900,23950,23900,427
20241212,113500,471134700,24000,23950,24000,23900,116
20241212,113400,468357200,23950,23950,23950,23950,4
20241212,113300,468261400,23950,23900,23950,23900,30
20241212,113200,467543700,23950,23950,23950,23950,0
20241212,113100,467543700,23950,23950,23950,23950,0
20241212,113000,467543700,23950,23950,23950,23950,1
20241212,112900,467519750,23900,23900,23900,23900,0
20241212,112800,467519750,23900,23900,23900,23900,66
20241212,112700,465942350,23900,23950,23950,23900,623
20241212,112600,451023000,23950,23950,23950,23950,0
20241212,112500,451023000,23950,23950,23950,23950,14
20241212,112400,450687700,24050,24050,24050,24050,1
20241212,112300,450663650,23950,23950,23950,23950,0
20241212,112200,450663650,23950,24000,24000,23950,111
20241212,112100,448000700,24050,24000,24050,24000,46
20241212,112000,446896650,24000,24000,24000,23950,58
20241212,111900,445505300,24050,24050,24050,24050,0
20241212,111800,445505300,24050,24050,24050,24050,1
20241212,111700,445481250,23950,23950,23950,23950,25
20241212,111600,444882500,23950,23950,23950,23950,27
20241212,111500,444235850,23950,23950,23950,23950,15
20241212,111400,443876600,24000,24000,24000,24000,0
20241212,111300,443876600,24000,24000,24000,24000,2
20241212,111200,443828600,23950,24050,24050,23950,51
20241212,111100,442607050,23950,24000,24000,23950,235
20241212,111000,436967500,24000,24000,24000,24000,1
20241212,110900,436943500,24000,24000,24000,24000,15
20241212,110800,436583500,24100,24100,24100,24100,1
20241212,110700,436559400,24000,24000,24000,24000,15
20241212,110600,436199400,24100,24100,24100,24100,1
20241212,110500,436175300,24000,24000,24000,24000,190
20241212,110400,431615300,24000,24000,24000,24000,114
20241212,110300,428879300,24000,24000,24000,24000,1
20241212,110200,428855300,24000,24100,24100,24000,24
20241212,110100,428278500,24000,24000,24000,24000,0
20241212,110000,428278500,24000,24000,24000,24000,0
20241212,105900,428278500,24000,24000,24000,24000,14
20241212,105800,427942500,24000,24000,24000,24000,0
20241212,105700,427942500,24000,24000,24000,24000,40
20241212,105600,426982500,24100,24100,24100,24100,0
20241212,105500,426982500,24100,24100,24100,24100,0
20241212,105400,426982500,24100,24050,24100,24000,44
20241212,105300,425924900,24050,24050,24050,24050,30
20241212,105200,425203400,24100,24100,24100,24100,1
20241212,105100,425179300,24000,24100,24100,24000,32
20241212,105000,424410250,24100,24100,24100,24100,1
20241212,104900,424386150,24050,24050,24050,24050,100
20241212,104800,421981150,24050,24100,24100,24050,7
20241212,104700,421812700,24000,24000,24000,24000,125
20241212,104600,418812700,24000,24100,24100,24000,24
20241212,104500,418235700,24100,24100,24100,24100,0
20241212,104400,418235700,24100,24000,24100,24000,66
20241212,104300,416651500,24100,24100,24100,24000,4
20241212,104200,416555200,24000,24000,24000,24000,13
20241212,104100,416243200,24100,24100,24100,24000,33
20241212,104000,415450800,24100,24100,24100,24100,1
20241212,103900,415426700,24050,24050,24050,24050,14
20241212,103800,415090000,24100,24100,24100,24050,16
20241212,103700,414704650,24150,24150,24150,24150,1
20241212,103600,414680500,24000,24050,24050,24000,169
20241212,103500,410616800,24050,24050,24050,24050,0
20241212,103400,410616800,24050,24000,24050,24000,12
20241212,103300,410328750,23950,23950,24000,23950,155
20241212,103200,406616450,24000,24000,24000,23950,145
20241212,103100,403137300,23900,23900,23900,23900,16
20241212,103000,402754900,24000,24000,24000,23900,12
20241212,102900,402467000,24000,23950,24000,23950,3
20241212,102800,402395100,23900,23950,23950,23900,21
20241212,102700,401892800,23950,23950,24000,23950,93
20241212,102600,399665400,23950,23850,23950,23850,25
20241212,102500,399068150,23900,23900,23900,23900,2
20241212,102400,399020350,23950,23950,23950,23950,1
20241212,102300,398996400,23850,23850,23850,23850,15
20241212,102200,398638650,23950,23950,23950,23950,0
20241212,102100,398638650,23950,23850,23950,23850,24
20241212,102000,398065800,23850,23950,24000,23850,303
20241212,101900,390831300,23950,23950,23950,23950,1
20241212,101800,390807350,24000,24000,24000,23900,15
20241212,101700,390448650,23900,24000,24000,23900,3
20241212,101600,390376850,23900,23900,23900,23900,2
20241212,101500,390329050,23900,24000,24000,23900,16
20241212,101400,389946550,24000,23850,24000,23850,21
20241212,101300,389445550,23850,23850,24000,23850,79
20241212,101200,387561250,23850,23850,23850,23850,6
20241212,101100,387418150,23850,23950,24000,23850,791
20241212,101000,368523050,23950,24000,24000,23950,85
20241212,100900,366484250,23950,23950,23950,23950,10
20241212,100800,366244750,24000,24000,24000,24000,195
20241212,100700,361564750,24050,24050,24050,24050,0
20241212,100600,361564750,24050,24050,24050,24050,57
20241212,100500,360193900,24050,24050,24050,24000,35
20241212,100400,359353800,24050,24050,24050,24050,100
20241212,100300,356948800,24150,24150,24150,24050,533
20241212,100200,344129850,24050,24050,24050,24050,14
20241212,100100,343793150,24150,24150,24150,24150,0
20241212,100000,343793150,24150,24050,24150,24050,16
20241212,095900,343408250,24100,24100,24100,24100,50
20241212,095800,342203250,24150,24150,24150,24150,1
20241212,095700,342179100,24100,24150,24150,24100,172
20241212,095600,338028450,24150,24150,24150,24150,2
20241212,095500,337980150,24100,24150,24150,24100,137
20241212,095400,334676450,24150,24050,24150,24050,183
20241212,095300,330262100,24050,24050,24050,24000,53
20241212,095200,328989950,24050,24050,24050,24050,6
20241212,095100,328845650,24000,24000,24000,24000,160
20241212,095000,325005650,24000,24100,24100,24000,67
20241212,094900,323397250,24150,24100,24150,23950,122
20241212,094800,320462550,24100,24050,24100,24050,558
20241212,094700,307037450,24050,24050,24050,23900,1223
20241212,094600,277706450,24100,24100,24100,24100,98
20241212,094500,275344650,24100,24100,24100,24100,40
20241212,094400,274380650,24150,24200,24200,24150,142
20241212,094300,270950850,24200,24200,24200,24150,8
20241212,094200,270757450,24200,24150,24200,24150,65
20241212,094100,269187500,24200,24150,24200,24150,16
20241212,094000,268801000,24200,24200,24200,24200,0
20241212,093900,268801000,24200,24200,24200,24200,40
20241212,093800,267833000,24200,24200,24200,24200,1
20241212,093700,267808800,24150,24200,24250,24150,242
20241212,093600,261963400,24150,24150,24150,24100,1154
20241212,093500,234131000,24150,24250,24250,24150,699
20241212,093400,217216700,24250,24300,24300,24250,491
20241212,093300,205295200,24350,24350,24350,24350,190
20241212,093200,200668700,24450,24450,24450,24450,0
20241212,093100,200668700,24450,24350,24450,24350,18
20241212,093000,200230300,24450,24450,24450,24450,0
20241212,092900,200230300,24450,24450,24450,24450,0
20241212,092800,200230300,24450,24350,24450,24300,357
20241212,092700,191544750,24350,24350,24450,24350,196
20241212,092600,186771150,24450,24450,24450,24450,2
20241212,092500,186722250,24500,24500,24500,24500,0
20241212,092400,186722250,24500,24500,24500,24500,0
20241212,092300,186722250,24500,24500,24500,24500,1
20241212,092200,186697750,24350,24400,24500,24350,70
20241212,092100,184989850,24500,24400,24500,24400,433
20241212,092000,174424550,24500,24450,24500,24450,340
20241212,091900,166101550,24500,24500,24500,24500,300
20241212,091800,158751550,24550,24550,24550,24550,1
20241212,091700,158727000,24450,24500,24550,24450,278
20241212,091600,151922900,24550,24550,24550,24500,103
20241212,091500,149399300,24500,24500,24500,24500,10
20241212,091400,149154300,24550,24550,24550,24550,30
20241212,091300,148417800,24550,24450,24550,24450,276
20241212,091200,141668850,24550,24500,24650,24500,72
20241212,091100,139902550,24650,24400,24650,24400,124
20241212,091000,136875850,24400,24600,24600,24350,1363
20241212,090900,103600600,24500,24500,24650,24450,237
20241212,090800,97791200,24500,24450,24500,24450,125
20241212,090700,94734700,24450,24450,24450,24450,51
20241212,090600,93487750,24350,24300,24450,24300,72
20241212,090500,91732850,24450,24350,24450,24350,553
20241212,090400,78252100,24450,24400,24450,24300,903
20241212,090300,56241500,24450,24450,24550,24350,594
20241212,090200,41762900,24450,24450,24450,24350,306
20241212,090100,34295600,24600,24500,24650,24450,113
20241212,090000,31531650,24500,24450,24700,24450,1266