KissMeData/204320/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,204000,6951149050,43500,43500,43500,43500,3215
20241218,203900,6951149050,43500,43500,43500,43500,0
20241218,203800,6951149050,43500,43500,43500,43500,0
20241218,203700,6951149050,43500,43500,43500,43500,0
20241218,203600,6951149050,43500,43500,43500,43500,0
20241218,203500,6951149050,43500,43500,43500,43500,0
20241218,203400,6951149050,43500,43500,43500,43500,0
20241218,203300,6951149050,43500,43500,43500,43500,0
20241218,203200,6951149050,43500,43500,43500,43500,0
20241218,203100,6951149050,43500,43500,43500,43500,0
20241218,203000,6951149050,43500,43500,43500,43500,0
20241218,202900,6951149050,43500,43500,43500,43500,0
20241218,202800,6951149050,43500,43500,43500,43500,0
20241218,202700,6951149050,43500,43500,43500,43500,0
20241218,202600,6951149050,43500,43500,43500,43500,0
20241218,202500,6951149050,43500,43500,43500,43500,0
20241218,202400,6951149050,43500,43500,43500,43500,0
20241218,202300,6951149050,43500,43500,43500,43500,0
20241218,202200,6951149050,43500,43500,43500,43500,0
20241218,202100,6951149050,43500,43500,43500,43500,0
20241218,202000,6951149050,43500,43500,43500,43500,0
20241218,201900,6951149050,43500,43500,43500,43500,0
20241218,201800,6951149050,43500,43500,43500,43500,0
20241218,201700,6951149050,43500,43500,43500,43500,0
20241218,201600,6951149050,43500,43500,43500,43500,0
20241218,201500,6951149050,43500,43500,43500,43500,0
20241218,201400,6951149050,43500,43500,43500,43500,0
20241218,201300,6951149050,43500,43500,43500,43500,0
20241218,201200,6951149050,43500,43500,43500,43500,0
20241218,201100,6951149050,43500,43500,43500,43500,0
20241218,201000,6951149050,43500,43500,43500,43500,3215
20241218,200900,6951149050,43500,43500,43500,43500,0
20241218,200800,6951149050,43500,43500,43500,43500,0
20241218,200700,6951149050,43500,43500,43500,43500,0
20241218,200600,6951149050,43500,43500,43500,43500,0
20241218,200500,6951149050,43500,43500,43500,43500,0
20241218,200400,6951149050,43500,43500,43500,43500,0
20241218,200300,6951149050,43500,43500,43500,43500,0
20241218,200200,6951149050,43500,43500,43500,43500,0
20241218,200100,6951149050,43500,43500,43500,43500,0
20241218,200000,6951149050,43500,43500,43500,43500,0
20241218,195900,6951149050,43500,43500,43500,43500,0
20241218,195800,6951149050,43500,43500,43500,43500,0
20241218,195700,6951149050,43500,43500,43500,43500,0
20241218,195600,6951149050,43500,43500,43500,43500,0
20241218,195500,6951149050,43500,43500,43500,43500,0
20241218,195400,6951149050,43500,43500,43500,43500,0
20241218,195300,6951149050,43500,43500,43500,43500,0
20241218,195200,6951149050,43500,43500,43500,43500,0
20241218,195100,6951149050,43500,43500,43500,43500,0
20241218,195000,6951149050,43500,43500,43500,43500,0
20241218,194900,6951149050,43500,43500,43500,43500,0
20241218,194800,6951149050,43500,43500,43500,43500,0
20241218,194700,6951149050,43500,43500,43500,43500,0
20241218,194600,6951149050,43500,43500,43500,43500,0
20241218,194500,6951149050,43500,43500,43500,43500,0
20241218,194400,6951149050,43500,43500,43500,43500,0
20241218,194300,6951149050,43500,43500,43500,43500,0
20241218,194200,6951149050,43500,43500,43500,43500,0
20241218,194100,6951149050,43500,43500,43500,43500,0
20241218,194000,6951149050,43500,43500,43500,43500,3215
20241218,193900,6951149050,43500,43500,43500,43500,0
20241218,193800,6951149050,43500,43500,43500,43500,0
20241218,193700,6951149050,43500,43500,43500,43500,0
20241218,193600,6951149050,43500,43500,43500,43500,0
20241218,193500,6951149050,43500,43500,43500,43500,0
20241218,193400,6951149050,43500,43500,43500,43500,0
20241218,193300,6951149050,43500,43500,43500,43500,0
20241218,193200,6951149050,43500,43500,43500,43500,0
20241218,193100,6951149050,43500,43500,43500,43500,0
20241218,193000,6951149050,43500,43500,43500,43500,0
20241218,192900,6951149050,43500,43500,43500,43500,0
20241218,192800,6951149050,43500,43500,43500,43500,0
20241218,192700,6951149050,43500,43500,43500,43500,0
20241218,192600,6951149050,43500,43500,43500,43500,0
20241218,192500,6951149050,43500,43500,43500,43500,0
20241218,192400,6951149050,43500,43500,43500,43500,0
20241218,192300,6951149050,43500,43500,43500,43500,0
20241218,192200,6951149050,43500,43500,43500,43500,0
20241218,192100,6951149050,43500,43500,43500,43500,0
20241218,192000,6951149050,43500,43500,43500,43500,0
20241218,191900,6951149050,43500,43500,43500,43500,0
20241218,191800,6951149050,43500,43500,43500,43500,0
20241218,191700,6951149050,43500,43500,43500,43500,0
20241218,191600,6951149050,43500,43500,43500,43500,0
20241218,191500,6951149050,43500,43500,43500,43500,0
20241218,191400,6951149050,43500,43500,43500,43500,0
20241218,191300,6951149050,43500,43500,43500,43500,0
20241218,191200,6951149050,43500,43500,43500,43500,0
20241218,191100,6951149050,43500,43500,43500,43500,0
20241218,191000,6951149050,43500,43500,43500,43500,3215
20241218,190900,6951149050,43500,43500,43500,43500,0
20241218,190800,6951149050,43500,43500,43500,43500,0
20241218,190700,6951149050,43500,43500,43500,43500,0
20241218,190600,6951149050,43500,43500,43500,43500,0
20241218,190500,6951149050,43500,43500,43500,43500,0
20241218,190400,6951149050,43500,43500,43500,43500,0
20241218,190300,6951149050,43500,43500,43500,43500,0
20241218,190200,6951149050,43500,43500,43500,43500,0
20241218,190100,6951149050,43500,43500,43500,43500,0
20241218,190000,6951149050,43500,43500,43500,43500,0
20241218,185900,6951149050,43500,43500,43500,43500,0
20241218,185800,6951149050,43500,43500,43500,43500,0
20241218,185700,6951149050,43500,43500,43500,43500,0
20241218,185600,6951149050,43500,43500,43500,43500,0
20241218,185500,6951149050,43500,43500,43500,43500,0
20241218,185400,6951149050,43500,43500,43500,43500,0
20241218,185300,6951149050,43500,43500,43500,43500,0
20241218,185200,6951149050,43500,43500,43500,43500,0
20241218,185100,6951149050,43500,43500,43500,43500,0
20241218,185000,6951149050,43500,43500,43500,43500,0
20241218,184900,6951149050,43500,43500,43500,43500,0
20241218,184800,6951149050,43500,43500,43500,43500,0
20241218,184700,6951149050,43500,43500,43500,43500,0
20241218,184600,6951149050,43500,43500,43500,43500,0
20241218,184500,6951149050,43500,43500,43500,43500,0
20241218,184400,6951149050,43500,43500,43500,43500,0
20241218,184300,6951149050,43500,43500,43500,43500,0
20241218,184200,6951149050,43500,43500,43500,43500,0
20241218,184100,6951149050,43500,43500,43500,43500,0
20241218,184000,6951149050,43500,43500,43500,43500,3215
20241218,183900,6951149050,43500,43500,43500,43500,0
20241218,183800,6951149050,43500,43500,43500,43500,0
20241218,183700,6951149050,43500,43500,43500,43500,0
20241218,183600,6951149050,43500,43500,43500,43500,0
20241218,183500,6951149050,43500,43500,43500,43500,0
20241218,183400,6951149050,43500,43500,43500,43500,0
20241218,183300,6951149050,43500,43500,43500,43500,0
20241218,183200,6951149050,43500,43500,43500,43500,0
20241218,183100,6951149050,43500,43500,43500,43500,0
20241218,183000,6951149050,43500,43500,43500,43500,0
20241218,182900,6951149050,43500,43500,43500,43500,0
20241218,182800,6951149050,43500,43500,43500,43500,0
20241218,182700,6951149050,43500,43500,43500,43500,0
20241218,182600,6951149050,43500,43500,43500,43500,0
20241218,182500,6951149050,43500,43500,43500,43500,0
20241218,182400,6951149050,43500,43500,43500,43500,0
20241218,182300,6951149050,43500,43500,43500,43500,0
20241218,182200,6951149050,43500,43500,43500,43500,0
20241218,182100,6951149050,43500,43500,43500,43500,0
20241218,182000,6951149050,43500,43500,43500,43500,0
20241218,181900,6951149050,43500,43500,43500,43500,0
20241218,181800,6951149050,43500,43500,43500,43500,0
20241218,181700,6951149050,43500,43500,43500,43500,0
20241218,181600,6951149050,43500,43500,43500,43500,0
20241218,181500,6951149050,43500,43500,43500,43500,0
20241218,181400,6951149050,43500,43500,43500,43500,0
20241218,181300,6951149050,43500,43500,43500,43500,0
20241218,181200,6951149050,43500,43500,43500,43500,0
20241218,181100,6951149050,43500,43500,43500,43500,0
20241218,181000,6951149050,43500,43500,43500,43500,3215
20241218,180900,6951149050,43500,43500,43500,43500,0
20241218,180800,6951149050,43500,43500,43500,43500,0
20241218,180700,6951149050,43500,43500,43500,43500,0
20241218,180600,6951149050,43500,43500,43500,43500,0
20241218,180500,6951149050,43500,43500,43500,43500,0
20241218,180400,6951149050,43500,43500,43500,43500,0
20241218,180300,6951149050,43500,43500,43500,43500,0
20241218,180200,6951149050,43500,43500,43500,43500,0
20241218,180100,6951149050,43500,43500,43500,43500,0
20241218,180000,6951149050,43500,43500,43500,43500,0
20241218,175900,6951149050,43500,43500,43500,43500,0
20241218,175800,6951149050,43500,43500,43500,43500,0
20241218,175700,6951149050,43500,43500,43500,43500,0
20241218,175600,6951149050,43500,43500,43500,43500,0
20241218,175500,6951149050,43500,43500,43500,43500,0
20241218,175400,6951149050,43500,43500,43500,43500,0
20241218,175300,6951149050,43500,43500,43500,43500,0
20241218,175200,6951149050,43500,43500,43500,43500,0
20241218,175100,6951149050,43500,43500,43500,43500,0
20241218,175000,6951149050,43500,43500,43500,43500,0
20241218,174900,6951149050,43500,43500,43500,43500,0
20241218,174800,6951149050,43500,43500,43500,43500,0
20241218,174700,6951149050,43500,43500,43500,43500,0
20241218,174600,6951149050,43500,43500,43500,43500,0
20241218,174500,6951149050,43500,43500,43500,43500,0
20241218,174400,6951149050,43500,43500,43500,43500,0
20241218,174300,6951149050,43500,43500,43500,43500,0
20241218,174200,6951149050,43500,43500,43500,43500,0
20241218,174100,6951149050,43500,43500,43500,43500,0
20241218,174000,6951149050,43500,43500,43500,43500,3215
20241218,173900,6951149050,43500,43500,43500,43500,0
20241218,173800,6951149050,43500,43500,43500,43500,0
20241218,173700,6951149050,43500,43500,43500,43500,0
20241218,173600,6951149050,43500,43500,43500,43500,0
20241218,173500,6951149050,43500,43500,43500,43500,0
20241218,173400,6951149050,43500,43500,43500,43500,0
20241218,173300,6951149050,43500,43500,43500,43500,0
20241218,173200,6951149050,43500,43500,43500,43500,0
20241218,173100,6951149050,43500,43500,43500,43500,0
20241218,173000,6951149050,43500,43500,43500,43500,0
20241218,172900,6951149050,43500,43500,43500,43500,0
20241218,172800,6951149050,43500,43500,43500,43500,0
20241218,172700,6951149050,43500,43500,43500,43500,0
20241218,172600,6951149050,43500,43500,43500,43500,0
20241218,172500,6951149050,43500,43500,43500,43500,0
20241218,172400,6951149050,43500,43500,43500,43500,0
20241218,172300,6951149050,43500,43500,43500,43500,0
20241218,172200,6951149050,43500,43500,43500,43500,0
20241218,172100,6951149050,43500,43500,43500,43500,0
20241218,172000,6951149050,43500,43500,43500,43500,0
20241218,171900,6951149050,43500,43500,43500,43500,0
20241218,171800,6951149050,43500,43500,43500,43500,0
20241218,171700,6951149050,43500,43500,43500,43500,0
20241218,171600,6951149050,43500,43500,43500,43500,0
20241218,171500,6951149050,43500,43500,43500,43500,0
20241218,171400,6951149050,43500,43500,43500,43500,0
20241218,171300,6951149050,43500,43500,43500,43500,0
20241218,171200,6951149050,43500,43500,43500,43500,0
20241218,171100,6951149050,43500,43500,43500,43500,0
20241218,171000,6951149050,43500,43500,43500,43500,3215
20241218,170900,6951149050,43500,43500,43500,43500,0
20241218,170800,6951149050,43500,43500,43500,43500,0
20241218,170700,6951149050,43500,43500,43500,43500,0
20241218,170600,6951149050,43500,43500,43500,43500,0
20241218,170500,6951149050,43500,43500,43500,43500,0
20241218,170400,6951149050,43500,43500,43500,43500,0
20241218,170300,6951149050,43500,43500,43500,43500,0
20241218,170200,6951149050,43500,43500,43500,43500,0
20241218,170100,6951149050,43500,43500,43500,43500,0
20241218,170000,6951149050,43500,43500,43500,43500,0
20241218,165900,6951149050,43500,43500,43500,43500,0
20241218,165800,6951149050,43500,43500,43500,43500,0
20241218,165700,6951149050,43500,43500,43500,43500,0
20241218,165600,6951149050,43500,43500,43500,43500,0
20241218,165500,6951149050,43500,43500,43500,43500,0
20241218,165400,6951149050,43500,43500,43500,43500,0
20241218,165300,6951149050,43500,43500,43500,43500,0
20241218,165200,6951149050,43500,43500,43500,43500,0
20241218,165100,6951149050,43500,43500,43500,43500,0
20241218,165000,6951149050,43500,43500,43500,43500,0
20241218,164900,6951149050,43500,43500,43500,43500,0
20241218,164800,6951149050,43500,43500,43500,43500,0
20241218,164700,6951149050,43500,43500,43500,43500,0
20241218,164600,6951149050,43500,43500,43500,43500,0
20241218,164500,6951149050,43500,43500,43500,43500,0
20241218,164400,6951149050,43500,43500,43500,43500,0
20241218,164300,6951149050,43500,43500,43500,43500,0
20241218,164200,6951149050,43500,43500,43500,43500,0
20241218,164100,6951149050,43500,43500,43500,43500,0
20241218,164000,6951149050,43500,43500,43500,43500,3215
20241218,163900,6951149050,43500,43500,43500,43500,0
20241218,163800,6951149050,43500,43500,43500,43500,0
20241218,163700,6951149050,43500,43500,43500,43500,0
20241218,163600,6951149050,43500,43500,43500,43500,0
20241218,163500,6951149050,43500,43500,43500,43500,0
20241218,163400,6951149050,43500,43500,43500,43500,0
20241218,163300,6951149050,43500,43500,43500,43500,0
20241218,163200,6951149050,43500,43500,43500,43500,0
20241218,163100,6951149050,43500,43500,43500,43500,0
20241218,163000,6951149050,43500,43500,43500,43500,0
20241218,162900,6951149050,43500,43500,43500,43500,0
20241218,162800,6951149050,43500,43500,43500,43500,0
20241218,162700,6951149050,43500,43500,43500,43500,0
20241218,162600,6951149050,43500,43500,43500,43500,0
20241218,162500,6951149050,43500,43500,43500,43500,0
20241218,162400,6951149050,43500,43500,43500,43500,0
20241218,162300,6951149050,43500,43500,43500,43500,0
20241218,162200,6951149050,43500,43500,43500,43500,0
20241218,162100,6951149050,43500,43500,43500,43500,0
20241218,162000,6951149050,43500,43500,43500,43500,0
20241218,161900,6951149050,43500,43500,43500,43500,0
20241218,161800,6951149050,43500,43500,43500,43500,0
20241218,161700,6951149050,43500,43500,43500,43500,0
20241218,161600,6951149050,43500,43500,43500,43500,0
20241218,161500,6951149050,43500,43500,43500,43500,0
20241218,161400,6951149050,43500,43500,43500,43500,0
20241218,161300,6951149050,43500,43500,43500,43500,0
20241218,161200,6951149050,43500,43500,43500,43500,0
20241218,161100,6951149050,43500,43500,43500,43500,0
20241218,161000,6951149050,43500,43500,43500,43500,3215
20241218,160900,6951149050,43500,43500,43500,43500,0
20241218,160800,6951149050,43500,43500,43500,43500,0
20241218,160700,6951149050,43500,43500,43500,43500,0
20241218,160600,6951149050,43500,43500,43500,43500,0
20241218,160500,6951149050,43500,43500,43500,43500,0
20241218,160400,6951149050,43500,43500,43500,43500,0
20241218,160300,6951149050,43500,43500,43500,43500,0
20241218,160200,6951149050,43500,43500,43500,43500,0
20241218,160100,6951149050,43500,43500,43500,43500,0
20241218,160000,6951149050,43500,43500,43500,43500,0
20241218,155900,6951149050,43500,43500,43500,43500,0
20241218,155800,6951149050,43500,43500,43500,43500,0
20241218,155700,6951149050,43500,43500,43500,43500,0
20241218,155600,6951149050,43500,43500,43500,43500,0
20241218,155500,6951149050,43500,43500,43500,43500,0
20241218,155400,6951149050,43500,43500,43500,43500,0
20241218,155300,6951149050,43500,43500,43500,43500,0
20241218,155200,6951149050,43500,43500,43500,43500,0
20241218,155100,6951149050,43500,43500,43500,43500,0
20241218,155000,6951149050,43500,43500,43500,43500,0
20241218,154900,6951149050,43500,43500,43500,43500,0
20241218,154800,6951149050,43500,43500,43500,43500,0
20241218,154700,6951149050,43500,43500,43500,43500,0
20241218,154600,6951149050,43500,43500,43500,43500,0
20241218,154500,6951149050,43500,43500,43500,43500,0
20241218,154400,6951149050,43500,43500,43500,43500,0
20241218,154300,6951149050,43500,43500,43500,43500,0
20241218,154200,6951149050,43500,43500,43500,43500,0
20241218,154100,6951149050,43500,43500,43500,43500,0
20241218,154000,6951149050,43500,43500,43500,43500,3215
20241218,153900,6951149050,43500,43500,43500,43500,0
20241218,153800,6951149050,43500,43500,43500,43500,0
20241218,153700,6951149050,43500,43500,43500,43500,0
20241218,153600,6951149050,43500,43500,43500,43500,0
20241218,153500,6951149050,43500,43500,43500,43500,0
20241218,153400,6951149050,43500,43500,43500,43500,0
20241218,153300,6951149050,43500,43500,43500,43500,0
20241218,153200,6951149050,43500,43500,43500,43500,0
20241218,153100,6951149050,43500,43500,43500,43500,0
20241218,153000,6951149050,43500,43500,43500,43500,3215
20241218,152900,6811296550,43700,43700,43700,43700,0
20241218,152800,6811296550,43700,43700,43700,43700,0
20241218,152700,6811296550,43700,43700,43700,43700,0
20241218,152600,6811296550,43700,43700,43700,43700,0
20241218,152500,6811296550,43700,43700,43700,43700,0
20241218,152400,6811296550,43700,43700,43700,43700,0
20241218,152300,6811296550,43700,43700,43700,43700,0
20241218,152200,6811296550,43700,43700,43700,43700,0
20241218,152100,6811296550,43700,43700,43700,43700,0
20241218,152000,6811296550,43700,43700,43700,43700,0
20241218,151900,6811296550,43700,43700,43750,43550,227
20241218,151800,6801378300,43550,43600,43750,43550,1214
20241218,151700,6748293450,43700,43700,43750,43550,2867
20241218,151600,6623142850,43750,43700,43750,43700,194
20241218,151500,6614661550,43700,43750,43750,43700,489
20241218,151400,6593279800,43700,43700,43750,43600,1186
20241218,151300,6541455100,43700,43550,43700,43550,4389
20241218,151200,6349843700,43550,43550,43600,43550,687
20241218,151100,6319901050,43600,43550,43600,43550,436
20241218,151000,6300903250,43600,43550,43600,43550,365
20241218,150900,6284995650,43550,43550,43600,43550,454
20241218,150800,6265213250,43550,43600,43600,43550,653
20241218,150700,6236759150,43600,43600,43600,43550,517
20241218,150600,6214234650,43600,43600,43600,43550,565
20241218,150500,6189616400,43550,43550,43600,43550,325
20241218,150400,6175454450,43550,43600,43600,43550,1077
20241218,150300,6128542000,43600,43600,43600,43500,620
20241218,150200,6101529850,43600,43600,43600,43500,279
20241218,150100,6089371450,43550,43600,43600,43550,611
20241218,150000,6062753750,43600,43600,43600,43550,285
20241218,145900,6050333600,43600,43600,43600,43550,461
20241218,145800,6030246000,43600,43600,43600,43550,462
20241218,145700,6010114700,43550,43600,43600,43550,608
20241218,145600,5983623100,43600,43600,43600,43550,344
20241218,145500,5968637250,43600,43550,43600,43500,251
20241218,145400,5957706850,43550,43550,43550,43500,509
20241218,145300,5935555300,43500,43500,43550,43500,534
20241218,145200,5912316400,43550,43600,43600,43550,383
20241218,145100,5895629150,43600,43550,43600,43500,313
20241218,145000,5881996400,43550,43500,43600,43500,444
20241218,144900,5862651300,43500,43600,43600,43500,917
20241218,144800,5822708800,43600,43600,43600,43500,847
20241218,144700,5785834100,43500,43550,43600,43500,821
20241218,144600,5750078300,43550,43600,43600,43550,573
20241218,144500,5725113800,43550,43550,43600,43550,250
20241218,144400,5714214800,43600,43600,43600,43550,271
20241218,144300,5702400200,43600,43600,43600,43550,388
20241218,144200,5685484550,43550,43550,43600,43550,249
20241218,144100,5674629350,43550,43600,43600,43550,288
20241218,144000,5662074350,43600,43600,43600,43550,293
20241218,143900,5649301450,43550,43600,43600,43550,351
20241218,143800,5634001400,43600,43600,43600,43550,239
20241218,143700,5623583400,43600,43550,43600,43550,243
20241218,143600,5612991250,43600,43600,43600,43550,240
20241218,143500,5602528350,43550,43600,43600,43550,255
20241218,143400,5591412600,43600,43600,43600,43550,252
20241218,143300,5580426500,43500,43600,43600,43450,355
20241218,143200,5564957300,43450,43400,43600,43400,6132
20241218,143100,5298085200,43400,43450,43450,43350,5910
20241218,143000,5041587500,43450,43450,43450,43400,653
20241218,142900,5013218250,43450,43400,43450,43400,186
20241218,142800,5005138100,43450,43500,43500,43400,623
20241218,142700,4978068700,43450,43450,43500,43450,234
20241218,142600,4967893800,43450,43450,43500,43450,289
20241218,142500,4955330550,43450,43500,43550,43450,1337
20241218,142400,4897181900,43500,43550,43550,43500,165
20241218,142300,4889999400,43550,43550,43550,43500,75
20241218,142200,4886735250,43550,43550,43550,43500,43
20241218,142100,4884863550,43500,43500,43550,43500,282
20241218,142000,4872595200,43550,43550,43550,43500,170
20241218,141900,4865195600,43550,43500,43550,43500,116
20241218,141800,4860146550,43500,43500,43550,43500,25
20241218,141700,4859058800,43500,43550,43550,43500,96
20241218,141600,4854881750,43500,43500,43550,43500,532
20241218,141500,4831738500,43500,43500,43550,43500,130
20241218,141400,4826079250,43500,43500,43550,43500,1001
20241218,141300,4782534800,43500,43500,43500,43450,413
20241218,141200,4764569500,43450,43500,43500,43450,187
20241218,141100,4756435600,43500,43500,43500,43450,159
20241218,141000,4749519300,43500,43500,43500,43450,60
20241218,140900,4746909350,43500,43450,43500,43450,199
20241218,140800,4738253050,43500,43500,43500,43450,102
20241218,140700,4733816800,43500,43450,43500,43450,431
20241218,140600,4715079500,43500,43500,43500,43450,217
20241218,140500,4705641000,43500,43500,43500,43450,95
20241218,140400,4701508600,43500,43450,43500,43450,236
20241218,140300,4691246100,43500,43500,43500,43450,296
20241218,140200,4678374100,43500,43500,43500,43450,102
20241218,140100,4673937750,43500,43450,43500,43450,148
20241218,140000,4667499950,43450,43450,43500,43450,175
20241218,135900,4659888450,43500,43500,43500,43500,63
20241218,135800,4657147950,43450,43450,43500,43450,444
20241218,135700,4637850050,43400,43450,43500,43400,1232
20241218,135600,4584347850,43450,43500,43500,43450,716
20241218,135500,4553232900,43500,43450,43500,43450,296
20241218,135400,4540357000,43450,43500,43500,43450,568
20241218,135300,4515669100,43450,43500,43500,43450,300
20241218,135200,4502620100,43500,43500,43500,43450,195
20241218,135100,4494137800,43450,43500,43500,43450,198
20241218,135000,4485526150,43450,43500,43500,43450,63
20241218,134900,4482785800,43500,43500,43500,43450,184
20241218,134800,4474782450,43500,43500,43500,43450,824
20241218,134700,4438941800,43500,43450,43500,43450,142
20241218,134600,4432764950,43450,43450,43500,43450,214
20241218,134500,4423457200,43500,43500,43500,43500,103
20241218,134400,4418976700,43500,43500,43500,43450,138
20241218,134300,4412974600,43500,43450,43500,43450,162
20241218,134200,4405929650,43450,43450,43450,43400,187
20241218,134100,4397804550,43450,43450,43450,43400,307
20241218,134000,4384466400,43450,43400,43450,43400,188
20241218,133900,4376297900,43400,43450,43450,43400,142
20241218,133800,4370132100,43450,43450,43450,43400,212
20241218,133700,4360923750,43400,43450,43450,43400,213
20241218,133600,4351671950,43400,43400,43450,43400,189
20241218,133500,4343465550,43450,43400,43450,43400,244
20241218,133400,4332866800,43450,43400,43450,43400,191
20241218,133300,4324570450,43400,43450,43450,43400,116
20241218,133200,4319533250,43400,43400,43450,43400,248
20241218,133100,4308764400,43450,43400,43450,43350,427
20241218,133000,4290238800,43350,43400,43400,43350,264
20241218,132900,4278785250,43350,43350,43400,43350,283
20241218,132800,4266506100,43350,43350,43400,43350,279
20241218,132700,4254401550,43350,43400,43400,43350,72
20241218,132600,4251279350,43400,43350,43400,43350,237
20241218,132500,4240996600,43350,43350,43400,43350,155
20241218,132400,4234273700,43400,43350,43400,43350,251
20241218,132300,4223383800,43400,43350,43400,43350,280
20241218,132200,4211236150,43400,43300,43400,43300,229
20241218,132100,4201303350,43300,43300,43400,43300,306
20241218,132000,4188038900,43300,43350,43400,43300,289
20241218,131900,4175511150,43350,43350,43350,43300,127
20241218,131800,4170010100,43350,43300,43350,43300,279
20241218,131700,4157919450,43350,43300,43350,43300,302
20241218,131600,4144831350,43350,43350,43350,43300,233
20241218,131500,4134734300,43300,43300,43350,43300,258
20241218,131400,4123553100,43300,43350,43350,43300,285
20241218,131300,4111200750,43300,43350,43350,43300,167
20241218,131200,4103965600,43350,43350,43350,43300,292
20241218,131100,4091309800,43350,43350,43350,43300,300
20241218,131000,4078312300,43350,43300,43350,43300,99
20241218,130900,4074022350,43350,43300,43350,43300,237
20241218,130800,4063750300,43350,43300,43350,43300,239
20241218,130700,4053390950,43300,43300,43350,43300,152
20241218,130600,4046804300,43350,43300,43350,43300,234
20241218,130500,4036661250,43300,43300,43350,43300,39
20241218,130400,4034971750,43350,43300,43350,43300,184
20241218,130300,4026996500,43300,43300,43350,43300,343
20241218,130200,4012129500,43300,43350,43350,43300,58
20241218,130100,4009615250,43400,43400,43400,43350,176
20241218,130000,4001979350,43350,43400,43400,43350,393
20241218,125900,3984927300,43400,43400,43400,43400,1
20241218,125800,3984883900,43350,43400,43400,43350,172
20241218,125700,3977420000,43400,43400,43400,43350,316
20241218,125600,3963706400,43350,43400,43400,43350,12
20241218,125500,3963185700,43400,43400,43400,43350,178
20241218,125400,3955463100,43400,43400,43400,43350,437
20241218,125300,3936498950,43350,43400,43400,43350,13
20241218,125200,3935935350,43350,43400,43400,43350,115
20241218,125100,3930944450,43400,43350,43400,43300,310
20241218,125000,3917506650,43300,43400,43400,43300,185
20241218,124900,3909486600,43400,43400,43450,43400,192
20241218,124800,3901150700,43400,43400,43450,43350,323
20241218,124700,3887130450,43350,43350,43400,43350,25
20241218,124600,3886046600,43350,43400,43450,43350,164
20241218,124500,3878927500,43400,43450,43450,43350,312
20241218,124400,3865391300,43450,43400,43450,43350,73
20241218,124300,3862224000,43450,43400,43450,43400,135
20241218,124200,3856361250,43400,43400,43400,43400,218
20241218,124100,3846900050,43400,43400,43400,43350,132
20241218,124000,3841172050,43450,43400,43450,43400,137
20241218,123900,3835220800,43400,43350,43400,43350,190
20241218,123800,3826975450,43350,43350,43350,43300,143
20241218,123700,3820776450,43350,43350,43350,43350,126
20241218,123600,3815314350,43350,43350,43350,43300,799
20241218,123500,3780716600,43300,43300,43350,43300,342
20241218,123400,3765892200,43350,43300,43350,43300,157
20241218,123300,3759087450,43350,43400,43400,43300,8
20241218,123200,3758740650,43400,43350,43400,43350,296
20241218,123100,3745894300,43350,43400,43400,43350,177
20241218,123000,3738215850,43400,43400,43400,43400,194
20241218,122900,3729796250,43450,43450,43450,43400,156
20241218,122800,3723019300,43450,43400,43450,43400,111
20241218,122700,3718198100,43400,43400,43400,43400,20
20241218,122600,3717330100,43400,43350,43400,43350,315
20241218,122500,3703659250,43350,43400,43400,43350,165
20241218,122400,3696500350,43350,43350,43400,43350,79
20241218,122300,3693074300,43350,43400,43400,43350,342
20241218,122200,3678233750,43400,43400,43400,43400,113
20241218,122100,3673329550,43400,43350,43400,43350,7
20241218,122000,3673026050,43350,43350,43400,43350,345
20241218,121900,3658055050,43400,43350,43400,43350,24
20241218,121800,3657013750,43400,43400,43400,43350,112
20241218,121700,3652153050,43400,43450,43450,43400,358
20241218,121600,3636610350,43450,43450,43450,43400,41
20241218,121500,3634829000,43450,43400,43450,43400,274
20241218,121400,3622932000,43400,43450,43450,43400,150
20241218,121300,3616415250,43400,43450,43450,43400,16
20241218,121200,3615720100,43450,43400,43450,43400,118
20241218,121100,3610593400,43450,43350,43450,43350,336
20241218,121000,3596014600,43400,43450,43450,43400,41
20241218,120900,3594234400,43450,43400,43450,43400,235
20241218,120800,3584029900,43400,43400,43400,43350,186
20241218,120700,3575957550,43350,43400,43400,43350,31
20241218,120600,3574612950,43350,43400,43400,43350,312
20241218,120500,3561082150,43350,43350,43350,43300,333
20241218,120400,3546647950,43350,43350,43350,43300,419
20241218,120300,3528504900,43350,43350,43350,43350,126
20241218,120200,3523042800,43300,43350,43350,43300,297
20241218,120100,3510168650,43300,43400,43400,43300,15
20241218,120000,3509518450,43350,43350,43400,43350,130
20241218,115900,3503876650,43400,43350,43400,43350,197
20241218,115800,3495327850,43400,43400,43400,43350,113
20241218,115700,3490423800,43400,43400,43450,43350,179
20241218,115600,3482649650,43400,43300,43450,43300,1448
20241218,115500,3419926550,43450,43400,43450,43300,783
20241218,115400,3385972150,43450,43450,43450,43400,141
20241218,115300,3379846450,43450,43450,43450,43450,32
20241218,115200,3378456050,43450,43400,43450,43400,112
20241218,115100,3373594750,43400,43400,43400,43400,147
20241218,115000,3367214950,43350,43350,43350,43350,0
20241218,114900,3367214950,43350,43400,43400,43350,308
20241218,114800,3353848900,43400,43400,43400,43400,112
20241218,114700,3348988100,43400,43400,43400,43350,18
20241218,114600,3348206950,43350,43400,43400,43350,303
20241218,114500,3335057750,43400,43400,43400,43400,113
20241218,114400,3330153550,43400,43400,43400,43400,19
20241218,114300,3329328950,43400,43350,43400,43350,285
20241218,114200,3316960000,43350,43400,43400,43350,132
20241218,114100,3311232350,43400,43400,43400,43400,29
20241218,114000,3309973750,43350,43350,43350,43300,230
20241218,113900,3300004100,43350,43350,43350,43350,110
20241218,113800,3295235600,43350,43350,43350,43300,39
20241218,113700,3293546000,43300,43300,43350,43300,288
20241218,113600,3281061500,43300,43350,43350,43300,35
20241218,113500,3279545750,43350,43350,43350,43300,130
20241218,113400,3273910350,43300,43300,43350,43300,363
20241218,113300,3258178250,43300,43350,43350,43300,76
20241218,113200,3254887250,43300,43300,43350,43300,128
20241218,113100,3249339400,43300,43300,43350,43300,359
20241218,113000,3233779800,43300,43350,43350,43300,7
20241218,112900,3233476500,43350,43250,43350,43250,135
20241218,112800,3227626600,43250,43300,43350,43250,1217
20241218,112700,3174926250,43350,43350,43350,43300,264
20241218,112600,3163494850,43300,43250,43350,43250,157
20241218,112500,3156692150,43300,43300,43350,43300,345
20241218,112400,3141742700,43250,43250,43350,43200,51
20241218,112300,3139537750,43300,43250,43350,43250,307
20241218,112200,3126246300,43300,43250,43300,43200,311
20241218,112100,3112795650,43250,43250,43250,43200,84
20241218,112000,3109164550,43300,43300,43300,43300,256
20241218,111900,3098079750,43300,43300,43300,43250,555
20241218,111800,3074059650,43300,43300,43300,43250,60
20241218,111700,3071461700,43300,43300,43300,43250,272
20241218,111600,3059684850,43300,43350,43350,43250,604
20241218,111500,3033518550,43300,43300,43350,43300,65
20241218,111400,3030703300,43350,43350,43350,43300,150
20241218,111300,3024202700,43300,43400,43400,43250,212
20241218,111200,3015004400,43400,43350,43400,43200,4181
20241218,111100,2834004050,43350,43400,43400,43350,128
20241218,111000,2828449600,43350,43400,43400,43350,194
20241218,110900,2820031050,43350,43350,43400,43350,261
20241218,110800,2808710250,43400,43450,43450,43400,446
20241218,110700,2789348350,43450,43400,43450,43400,15
20241218,110600,2788697300,43400,43400,43450,43400,248
20241218,110500,2777927950,43450,43450,43450,43400,160
20241218,110400,2770976900,43400,43400,43450,43400,98
20241218,110300,2766723350,43400,43450,43450,43350,157
20241218,110200,2759903100,43450,43400,43450,43350,118
20241218,110100,2754777150,43350,43400,43500,43350,384
20241218,110000,2738111250,43400,43450,43500,43400,186
20241218,105900,2730028900,43450,43350,43500,43350,314
20241218,105800,2716388250,43350,43400,43400,43350,100
20241218,105700,2712048550,43350,43350,43400,43350,310
20241218,105600,2698595800,43400,43400,43400,43350,187
20241218,105500,2690481900,43350,43450,43450,43350,380
20241218,105400,2673985750,43400,43500,43550,43400,2050
20241218,105300,2584892800,43500,43550,43600,43500,894
20241218,105200,2545950950,43550,43500,43550,43500,2092
20241218,105100,2454942250,43500,43450,43500,43400,2569
20241218,105000,2343311950,43450,43400,43450,43400,244
20241218,104900,2332714950,43400,43400,43400,43350,133
20241218,104800,2326943050,43300,43350,43450,43300,978
20241218,104700,2284527950,43350,43400,43400,43300,29
20241218,104600,2283270500,43300,43300,43400,43300,505
20241218,104500,2261395050,43350,43350,43400,43350,230
20241218,104400,2251418600,43350,43400,43400,43350,12
20241218,104300,2250898150,43400,43300,43400,43300,117
20241218,104200,2245821300,43350,43300,43350,43300,437
20241218,104100,2226879400,43300,43350,43350,43300,6
20241218,104000,2226619550,43350,43300,43350,43300,147
20241218,103900,2220247950,43350,43350,43400,43300,271
20241218,103800,2208496000,43350,43350,43350,43350,22
20241218,103700,2207542300,43400,43400,43450,43350,144
20241218,103600,2201288100,43350,43400,43400,43350,129
20241218,103500,2195690450,43350,43400,43400,43350,127
20241218,103400,2190178950,43400,43400,43450,43400,143
20241218,103300,2183970450,43400,43450,43450,43350,219
20241218,103200,2174462850,43350,43400,43400,43350,18
20241218,103100,2173682300,43350,43400,43400,43350,123
20241218,103000,2168344150,43300,43400,43400,43300,44
20241218,102900,2166435800,43400,43300,43400,43300,204
20241218,102800,2157589150,43300,43350,43350,43300,304
20241218,102700,2144413900,43350,43350,43350,43300,33
20241218,102600,2142984900,43350,43400,43400,43300,360
20241218,102500,2127378700,43450,43300,43450,43300,1261
20241218,102400,2072695350,43350,43300,43350,43300,1231
20241218,102300,2019372350,43300,43300,43300,43250,173
20241218,102200,2011882000,43250,43300,43350,43250,876
20241218,102100,1973972150,43300,43300,43350,43300,85
20241218,102000,1970290000,43350,43350,43400,43250,2262
20241218,101900,1872344650,43400,43400,43400,43350,142
20241218,101800,1866183200,43350,43350,43400,43350,563
20241218,101700,1841775850,43400,43350,43400,43350,122
20241218,101600,1836481100,43350,43350,43400,43350,1146
20241218,101500,1786754100,43300,43350,43350,43300,182
20241218,101400,1778864800,43350,43350,43350,43300,128
20241218,101300,1773317400,43300,43300,43350,43250,740
20241218,101200,1741274650,43300,43250,43300,43250,30
20241218,101100,1739977050,43250,43300,43350,43250,1364
20241218,101000,1680914400,43300,43350,43350,43300,81
20241218,100900,1677403750,43350,43300,43350,43300,171
20241218,100800,1669996250,43300,43350,43350,43300,91
20241218,100700,1666053750,43350,43350,43350,43300,370
20241218,100600,1650014300,43350,43400,43400,43350,69
20241218,100500,1647021400,43350,43400,43450,43350,392
20241218,100400,1630010300,43400,43400,43450,43400,13
20241218,100300,1629446050,43300,43300,43450,43300,524
20241218,100200,1606714400,43350,43300,43350,43300,243
20241218,100100,1596182400,43300,43300,43350,43300,73
20241218,100000,1593021450,43200,43200,43350,43150,469
20241218,095900,1572761800,43200,43300,43300,43200,199
20241218,095800,1564146700,43300,43200,43350,43200,633
20241218,095700,1536757650,43200,43200,43250,43200,397
20241218,095600,1519591350,43200,43250,43250,43200,155
20241218,095500,1512889550,43300,43250,43300,43250,57
20241218,095400,1510424150,43250,43200,43300,43200,81
20241218,095300,1506920800,43250,43250,43300,43250,53
20241218,095200,1504627450,43250,43250,43300,43100,161
20241218,095100,1497663850,43250,43200,43300,43200,149
20241218,095000,1491214900,43200,43200,43250,43100,329
20241218,094900,1477005150,43200,43100,43200,43100,60
20241218,094800,1474414750,43150,43200,43200,43100,201
20241218,094700,1465733550,43100,43100,43150,43100,326
20241218,094600,1451668550,43100,43050,43100,43050,40
20241218,094500,1449945950,43050,43050,43100,42900,498
20241218,094400,1428502550,42850,42850,43000,42800,1295
20241218,094300,1372889450,42850,42750,42850,42700,344
20241218,094200,1358175800,42750,42700,42800,42650,700
20241218,094100,1328259100,42700,42700,42750,42650,451
20241218,094000,1308999650,42750,42700,42750,42650,227
20241218,093900,1299308700,42700,42700,42800,42650,491
20241218,093800,1278365850,42700,42750,42800,42650,2626
20241218,093700,1166186650,42700,42700,42750,42700,476
20241218,093600,1145852450,42750,42900,42900,42700,1310
20241218,093500,1089854050,42900,42850,42900,42750,1218
20241218,093400,1037683700,42850,42800,42850,42700,1555
20241218,093300,971172350,42800,42850,42850,42800,472
20241218,093200,950967000,42850,42900,42900,42800,691
20241218,093100,921357450,42850,42900,42900,42850,150
20241218,093000,914925100,42900,42850,43000,42850,108
20241218,092900,910289600,42950,42900,42950,42850,287
20241218,092800,897974650,42900,42950,42950,42850,399
20241218,092700,880855250,42950,42950,42950,42950,180
20241218,092600,873124250,42950,42900,43150,42900,358
20241218,092500,857699800,43100,42950,43100,42750,3444
20241218,092400,709760000,42950,42850,42950,42750,1150
20241218,092300,660532850,42850,43000,43000,42850,1196
20241218,092200,609233550,42900,43000,43000,42900,120
20241218,092100,604085050,42900,42900,42900,42900,221
20241218,092000,594604150,42900,42900,43000,42900,477
20241218,091900,574134500,42950,43000,43000,42950,2152
20241218,091800,481604350,43050,43050,43050,43000,492
20241218,091700,460425400,43100,43100,43200,43050,255
20241218,091600,449433500,43100,43100,43100,43100,573
20241218,091500,424737200,43100,43200,43300,43100,707
20241218,091400,394216050,43200,43000,43300,43000,673
20241218,091300,365188750,43050,43050,43100,43050,363
20241218,091200,349560100,43050,43100,43150,43050,478
20241218,091100,328964350,43150,43150,43150,43100,142
20241218,091000,322844000,43100,43250,43300,43100,359
20241218,090900,307334500,43250,43050,43250,43050,597
20241218,090800,281548450,43100,43100,43100,43050,402
20241218,090700,264222900,43100,43100,43100,43100,55
20241218,090600,261852400,43100,43200,43200,43050,192
20241218,090500,253578150,43200,43150,43200,43100,10
20241218,090400,253146550,43000,43150,43200,42950,161
20241218,090300,246208700,42900,43100,43100,42900,1057
20241218,090200,200751950,43100,43300,43300,43100,314
20241218,090100,187180350,43300,43300,43350,43300,369
20241218,090000,171199150,43450,43500,43500,43400,3917