KissMeData/042660/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,192700,107364400100,32250,32250,32250,32250,51171
20241219,192600,107364400100,32250,32250,32250,32250,0
20241219,192500,107364400100,32250,32250,32250,32250,0
20241219,192400,107364400100,32250,32250,32250,32250,0
20241219,192300,107364400100,32250,32250,32250,32250,0
20241219,192200,107364400100,32250,32250,32250,32250,0
20241219,192100,107364400100,32250,32250,32250,32250,0
20241219,192000,107364400100,32250,32250,32250,32250,0
20241219,191900,107364400100,32250,32250,32250,32250,0
20241219,191800,107364400100,32250,32250,32250,32250,0
20241219,191700,107364400100,32250,32250,32250,32250,0
20241219,191600,107364400100,32250,32250,32250,32250,0
20241219,191500,107364400100,32250,32250,32250,32250,0
20241219,191400,107364400100,32250,32250,32250,32250,0
20241219,191300,107364400100,32250,32250,32250,32250,0
20241219,191200,107364400100,32250,32250,32250,32250,0
20241219,191100,107364400100,32250,32250,32250,32250,0
20241219,191000,107364400100,32250,32250,32250,32250,0
20241219,190900,107364400100,32250,32250,32250,32250,0
20241219,190800,107364400100,32250,32250,32250,32250,0
20241219,190700,107364400100,32250,32250,32250,32250,0
20241219,190600,107364400100,32250,32250,32250,32250,0
20241219,190500,107364400100,32250,32250,32250,32250,0
20241219,190400,107364400100,32250,32250,32250,32250,0
20241219,190300,107364400100,32250,32250,32250,32250,0
20241219,190200,107364400100,32250,32250,32250,32250,0
20241219,190100,107364400100,32250,32250,32250,32250,0
20241219,190000,107364400100,32250,32250,32250,32250,0
20241219,185900,107364400100,32250,32250,32250,32250,0
20241219,185800,107364400100,32250,32250,32250,32250,0
20241219,185700,107364400100,32250,32250,32250,32250,51171
20241219,185600,107364400100,32250,32250,32250,32250,0
20241219,185500,107364400100,32250,32250,32250,32250,0
20241219,185400,107364400100,32250,32250,32250,32250,0
20241219,185300,107364400100,32250,32250,32250,32250,0
20241219,185200,107364400100,32250,32250,32250,32250,0
20241219,185100,107364400100,32250,32250,32250,32250,0
20241219,185000,107364400100,32250,32250,32250,32250,0
20241219,184900,107364400100,32250,32250,32250,32250,0
20241219,184800,107364400100,32250,32250,32250,32250,0
20241219,184700,107364400100,32250,32250,32250,32250,0
20241219,184600,107364400100,32250,32250,32250,32250,0
20241219,184500,107364400100,32250,32250,32250,32250,0
20241219,184400,107364400100,32250,32250,32250,32250,0
20241219,184300,107364400100,32250,32250,32250,32250,0
20241219,184200,107364400100,32250,32250,32250,32250,0
20241219,184100,107364400100,32250,32250,32250,32250,0
20241219,184000,107364400100,32250,32250,32250,32250,0
20241219,183900,107364400100,32250,32250,32250,32250,0
20241219,183800,107364400100,32250,32250,32250,32250,0
20241219,183700,107364400100,32250,32250,32250,32250,0
20241219,183600,107364400100,32250,32250,32250,32250,0
20241219,183500,107364400100,32250,32250,32250,32250,0
20241219,183400,107364400100,32250,32250,32250,32250,0
20241219,183300,107364400100,32250,32250,32250,32250,0
20241219,183200,107364400100,32250,32250,32250,32250,0
20241219,183100,107364400100,32250,32250,32250,32250,0
20241219,183000,107364400100,32250,32250,32250,32250,0
20241219,182900,107364400100,32250,32250,32250,32250,0
20241219,182800,107364400100,32250,32250,32250,32250,0
20241219,182700,107364400100,32250,32250,32250,32250,51171
20241219,182600,107364400100,32250,32250,32250,32250,0
20241219,182500,107364400100,32250,32250,32250,32250,0
20241219,182400,107364400100,32250,32250,32250,32250,0
20241219,182300,107364400100,32250,32250,32250,32250,0
20241219,182200,107364400100,32250,32250,32250,32250,0
20241219,182100,107364400100,32250,32250,32250,32250,0
20241219,182000,107364400100,32250,32250,32250,32250,0
20241219,181900,107364400100,32250,32250,32250,32250,0
20241219,181800,107364400100,32250,32250,32250,32250,0
20241219,181700,107364400100,32250,32250,32250,32250,0
20241219,181600,107364400100,32250,32250,32250,32250,0
20241219,181500,107364400100,32250,32250,32250,32250,0
20241219,181400,107364400100,32250,32250,32250,32250,0
20241219,181300,107364400100,32250,32250,32250,32250,0
20241219,181200,107364400100,32250,32250,32250,32250,0
20241219,181100,107364400100,32250,32250,32250,32250,0
20241219,181000,107364400100,32250,32250,32250,32250,0
20241219,180900,107364400100,32250,32250,32250,32250,0
20241219,180800,107364400100,32250,32250,32250,32250,0
20241219,180700,107364400100,32250,32250,32250,32250,0
20241219,180600,107364400100,32250,32250,32250,32250,0
20241219,180500,107364400100,32250,32250,32250,32250,0
20241219,180400,107364400100,32250,32250,32250,32250,0
20241219,180300,107364400100,32250,32250,32250,32250,0
20241219,180200,107364400100,32250,32250,32250,32250,0
20241219,180100,107364400100,32250,32250,32250,32250,0
20241219,180000,107364400100,32250,32250,32250,32250,0
20241219,175900,107364400100,32250,32250,32250,32250,0
20241219,175800,107364400100,32250,32250,32250,32250,0
20241219,175700,107364400100,32250,32250,32250,32250,51171
20241219,175600,107364400100,32250,32250,32250,32250,0
20241219,175500,107364400100,32250,32250,32250,32250,0
20241219,175400,107364400100,32250,32250,32250,32250,0
20241219,175300,107364400100,32250,32250,32250,32250,0
20241219,175200,107364400100,32250,32250,32250,32250,0
20241219,175100,107364400100,32250,32250,32250,32250,0
20241219,175000,107364400100,32250,32250,32250,32250,0
20241219,174900,107364400100,32250,32250,32250,32250,0
20241219,174800,107364400100,32250,32250,32250,32250,0
20241219,174700,107364400100,32250,32250,32250,32250,0
20241219,174600,107364400100,32250,32250,32250,32250,0
20241219,174500,107364400100,32250,32250,32250,32250,0
20241219,174400,107364400100,32250,32250,32250,32250,0
20241219,174300,107364400100,32250,32250,32250,32250,0
20241219,174200,107364400100,32250,32250,32250,32250,0
20241219,174100,107364400100,32250,32250,32250,32250,0
20241219,174000,107364400100,32250,32250,32250,32250,0
20241219,173900,107364400100,32250,32250,32250,32250,0
20241219,173800,107364400100,32250,32250,32250,32250,0
20241219,173700,107364400100,32250,32250,32250,32250,0
20241219,173600,107364400100,32250,32250,32250,32250,0
20241219,173500,107364400100,32250,32250,32250,32250,0
20241219,173400,107364400100,32250,32250,32250,32250,0
20241219,173300,107364400100,32250,32250,32250,32250,0
20241219,173200,107364400100,32250,32250,32250,32250,0
20241219,173100,107364400100,32250,32250,32250,32250,0
20241219,173000,107364400100,32250,32250,32250,32250,0
20241219,172900,107364400100,32250,32250,32250,32250,0
20241219,172800,107364400100,32250,32250,32250,32250,0
20241219,172700,107364400100,32250,32250,32250,32250,51171
20241219,172600,107364400100,32250,32250,32250,32250,0
20241219,172500,107364400100,32250,32250,32250,32250,0
20241219,172400,107364400100,32250,32250,32250,32250,0
20241219,172300,107364400100,32250,32250,32250,32250,0
20241219,172200,107364400100,32250,32250,32250,32250,0
20241219,172100,107364400100,32250,32250,32250,32250,0
20241219,172000,107364400100,32250,32250,32250,32250,0
20241219,171900,107364400100,32250,32250,32250,32250,0
20241219,171800,107364400100,32250,32250,32250,32250,0
20241219,171700,107364400100,32250,32250,32250,32250,0
20241219,171600,107364400100,32250,32250,32250,32250,0
20241219,171500,107364400100,32250,32250,32250,32250,0
20241219,171400,107364400100,32250,32250,32250,32250,0
20241219,171300,107364400100,32250,32250,32250,32250,0
20241219,171200,107364400100,32250,32250,32250,32250,0
20241219,171100,107364400100,32250,32250,32250,32250,0
20241219,171000,107364400100,32250,32250,32250,32250,0
20241219,170900,107364400100,32250,32250,32250,32250,0
20241219,170800,107364400100,32250,32250,32250,32250,0
20241219,170700,107364400100,32250,32250,32250,32250,0
20241219,170600,107364400100,32250,32250,32250,32250,0
20241219,170500,107364400100,32250,32250,32250,32250,0
20241219,170400,107364400100,32250,32250,32250,32250,0
20241219,170300,107364400100,32250,32250,32250,32250,0
20241219,170200,107364400100,32250,32250,32250,32250,0
20241219,170100,107364400100,32250,32250,32250,32250,0
20241219,170000,107364400100,32250,32250,32250,32250,0
20241219,165900,107364400100,32250,32250,32250,32250,0
20241219,165800,107364400100,32250,32250,32250,32250,0
20241219,165700,107364400100,32250,32250,32250,32250,51171
20241219,165600,107364400100,32250,32250,32250,32250,0
20241219,165500,107364400100,32250,32250,32250,32250,0
20241219,165400,107364400100,32250,32250,32250,32250,0
20241219,165300,107364400100,32250,32250,32250,32250,0
20241219,165200,107364400100,32250,32250,32250,32250,0
20241219,165100,107364400100,32250,32250,32250,32250,0
20241219,165000,107364400100,32250,32250,32250,32250,0
20241219,164900,107364400100,32250,32250,32250,32250,0
20241219,164800,107364400100,32250,32250,32250,32250,0
20241219,164700,107364400100,32250,32250,32250,32250,0
20241219,164600,107364400100,32250,32250,32250,32250,0
20241219,164500,107364400100,32250,32250,32250,32250,0
20241219,164400,107364400100,32250,32250,32250,32250,0
20241219,164300,107364400100,32250,32250,32250,32250,0
20241219,164200,107364400100,32250,32250,32250,32250,0
20241219,164100,107364400100,32250,32250,32250,32250,0
20241219,164000,107364400100,32250,32250,32250,32250,0
20241219,163900,107364400100,32250,32250,32250,32250,0
20241219,163800,107364400100,32250,32250,32250,32250,0
20241219,163700,107364400100,32250,32250,32250,32250,0
20241219,163600,107364400100,32250,32250,32250,32250,0
20241219,163500,107364400100,32250,32250,32250,32250,0
20241219,163400,107364400100,32250,32250,32250,32250,0
20241219,163300,107364400100,32250,32250,32250,32250,0
20241219,163200,107364400100,32250,32250,32250,32250,0
20241219,163100,107364400100,32250,32250,32250,32250,0
20241219,163000,107364400100,32250,32250,32250,32250,0
20241219,162900,107364400100,32250,32250,32250,32250,0
20241219,162800,107364400100,32250,32250,32250,32250,0
20241219,162700,107364400100,32250,32250,32250,32250,51171
20241219,162600,107364400100,32250,32250,32250,32250,0
20241219,162500,107364400100,32250,32250,32250,32250,0
20241219,162400,107364400100,32250,32250,32250,32250,0
20241219,162300,107364400100,32250,32250,32250,32250,0
20241219,162200,107364400100,32250,32250,32250,32250,0
20241219,162100,107364400100,32250,32250,32250,32250,0
20241219,162000,107364400100,32250,32250,32250,32250,0
20241219,161900,107364400100,32250,32250,32250,32250,0
20241219,161800,107364400100,32250,32250,32250,32250,0
20241219,161700,107364400100,32250,32250,32250,32250,0
20241219,161600,107364400100,32250,32250,32250,32250,0
20241219,161500,107364400100,32250,32250,32250,32250,0
20241219,161400,107364400100,32250,32250,32250,32250,0
20241219,161300,107364400100,32250,32250,32250,32250,0
20241219,161200,107364400100,32250,32250,32250,32250,0
20241219,161100,107364400100,32250,32250,32250,32250,0
20241219,161000,107364400100,32250,32250,32250,32250,0
20241219,160900,107364400100,32250,32250,32250,32250,0
20241219,160800,107364400100,32250,32250,32250,32250,0
20241219,160700,107364400100,32250,32250,32250,32250,0
20241219,160600,107364400100,32250,32250,32250,32250,0
20241219,160500,107364400100,32250,32250,32250,32250,0
20241219,160400,107364400100,32250,32250,32250,32250,0
20241219,160300,107364400100,32250,32250,32250,32250,0
20241219,160200,107364400100,32250,32250,32250,32250,0
20241219,160100,107364400100,32250,32250,32250,32250,0
20241219,160000,107364400100,32250,32250,32250,32250,0
20241219,155900,107364400100,32250,32250,32250,32250,0
20241219,155800,107364400100,32250,32250,32250,32250,0
20241219,155700,107364400100,32250,32250,32250,32250,51171
20241219,155600,107364400100,32250,32250,32250,32250,0
20241219,155500,107364400100,32250,32250,32250,32250,0
20241219,155400,107364400100,32250,32250,32250,32250,0
20241219,155300,107364400100,32250,32250,32250,32250,0
20241219,155200,107364400100,32250,32250,32250,32250,0
20241219,155100,107364400100,32250,32250,32250,32250,0
20241219,155000,107364400100,32250,32250,32250,32250,0
20241219,154900,107364400100,32250,32250,32250,32250,0
20241219,154800,107364400100,32250,32250,32250,32250,0
20241219,154700,107364400100,32250,32250,32250,32250,0
20241219,154600,107364400100,32250,32250,32250,32250,0
20241219,154500,107364400100,32250,32250,32250,32250,0
20241219,154400,107364400100,32250,32250,32250,32250,0
20241219,154300,107364400100,32250,32250,32250,32250,0
20241219,154200,107364400100,32250,32250,32250,32250,0
20241219,154100,107364400100,32250,32250,32250,32250,0
20241219,154000,107364400100,32250,32250,32250,32250,0
20241219,153900,107364400100,32250,32250,32250,32250,0
20241219,153800,107364400100,32250,32250,32250,32250,0
20241219,153700,107364400100,32250,32250,32250,32250,0
20241219,153600,107364400100,32250,32250,32250,32250,0
20241219,153500,107364400100,32250,32250,32250,32250,0
20241219,153400,107364400100,32250,32250,32250,32250,0
20241219,153300,107364400100,32250,32250,32250,32250,0
20241219,153200,107364400100,32250,32250,32250,32250,0
20241219,153100,107364400100,32250,32250,32250,32250,0
20241219,153000,107364400100,32250,32250,32250,32250,51171
20241219,152900,105714135350,32250,32250,32250,32250,0
20241219,152800,105714135350,32250,32250,32250,32250,0
20241219,152700,105714135350,32250,32250,32250,32250,0
20241219,152600,105714135350,32250,32250,32250,32250,0
20241219,152500,105714135350,32250,32250,32250,32250,0
20241219,152400,105714135350,32250,32250,32250,32250,0
20241219,152300,105714135350,32250,32250,32250,32250,0
20241219,152200,105714135350,32250,32250,32250,32250,0
20241219,152100,105714135350,32250,32250,32250,32250,0
20241219,152000,105714135350,32250,32250,32250,32250,0
20241219,151900,105714135350,32250,32250,32300,32200,7681
20241219,151800,105466470450,32250,32250,32250,32200,6059
20241219,151700,105271105950,32250,32250,32250,32150,12374
20241219,151600,104872550800,32200,32200,32250,32200,5218
20241219,151500,104704492600,32250,32200,32250,32150,6812
20241219,151400,104485077750,32200,32200,32250,32150,10236
20241219,151300,104155465800,32200,32150,32250,32100,13411
20241219,151200,103724038550,32150,32150,32200,32150,4716
20241219,151100,103572390200,32200,32200,32200,32150,9682
20241219,151000,103260863650,32150,32150,32200,32100,7809
20241219,150900,103009789850,32150,32150,32200,32150,3548
20241219,150800,102895711500,32200,32150,32200,32150,10313
20241219,150700,102564057000,32150,32200,32250,32150,7127
20241219,150600,102334818500,32200,32200,32250,32150,5887
20241219,150500,102145385450,32150,32150,32200,32100,6944
20241219,150400,101922040750,32150,32200,32200,32150,11950
20241219,150300,101537784500,32150,32200,32200,32150,7150
20241219,150200,101307857500,32200,32150,32250,32150,7989
20241219,150100,101050713900,32150,32150,32200,32150,9896
20241219,150000,100732208050,32150,32200,32200,32150,4401
20241219,145900,100590604350,32150,32250,32250,32150,11890
20241219,145800,100208193150,32150,32150,32200,32150,10988
20241219,145700,99854729250,32150,32150,32200,32100,8107
20241219,145600,99594072750,32150,32150,32200,32100,10510
20241219,145500,99256130400,32200,32100,32250,32100,6185
20241219,145400,99057192300,32150,32150,32200,32100,11259
20241219,145300,98695381050,32150,32200,32200,32150,6629
20241219,145200,98482215850,32150,32200,32200,32150,12375
20241219,145100,98084149450,32200,32200,32250,32150,9342
20241219,145000,97783377350,32250,32200,32250,32150,8580
20241219,144900,97507056800,32150,32150,32200,32150,14559
20241219,144800,97038914250,32150,32200,32250,32150,8112
20241219,144700,96777850350,32200,32200,32250,32150,5815
20241219,144600,96590587900,32250,32250,32300,32200,7134
20241219,144500,96360600650,32250,32200,32250,32200,14452
20241219,144400,95895204450,32200,32200,32250,32200,14859
20241219,144300,95416707600,32200,32200,32250,32200,6109
20241219,144200,95219944050,32200,32250,32300,32200,13083
20241219,144100,94798414700,32250,32250,32300,32250,4665
20241219,144000,94647894700,32300,32250,32300,32250,4844
20241219,143900,94491633100,32250,32250,32300,32250,9869
20241219,143800,94173281600,32250,32350,32350,32250,7852
20241219,143700,93919750250,32300,32300,32350,32300,3731
20241219,143600,93799187450,32300,32400,32400,32300,8272
20241219,143500,93531656900,32350,32450,32450,32350,2562
20241219,143400,93448716300,32400,32400,32450,32350,9247
20241219,143300,93149072150,32350,32400,32400,32350,3325
20241219,143200,93041465600,32350,32400,32400,32350,2467
20241219,143100,92961616150,32400,32400,32450,32350,9091
20241219,143000,92667098150,32450,32350,32450,32350,5610
20241219,142900,92485349400,32400,32350,32400,32350,4978
20241219,142800,92324149600,32400,32300,32400,32250,20883
20241219,142700,91649288250,32300,32300,32350,32300,5074
20241219,142600,91485375250,32300,32300,32350,32300,3650
20241219,142500,91367420850,32300,32300,32350,32300,3936
20241219,142400,91240250850,32300,32350,32400,32300,10715
20241219,142300,90893481250,32350,32300,32350,32250,10402
20241219,142200,90557372600,32300,32300,32350,32250,8057
20241219,142100,90297162100,32300,32350,32400,32300,4849
20241219,142000,90140215150,32350,32350,32400,32300,6767
20241219,141900,89921229550,32300,32350,32350,32250,8179
20241219,141800,89657060200,32350,32250,32400,32200,15284
20241219,141700,89163007100,32250,32300,32300,32200,9231
20241219,141600,88865451350,32300,32200,32300,32200,7351
20241219,141500,88628494100,32200,32200,32250,32150,17537
20241219,141400,88064028100,32200,32150,32200,32150,4143
20241219,141300,87930791700,32200,32200,32200,32150,6013
20241219,141200,87737385650,32200,32200,32200,32150,4371
20241219,141100,87596811150,32200,32200,32200,32150,3052
20241219,141000,87498668500,32150,32250,32250,32150,4533
20241219,140900,87352802250,32200,32300,32300,32200,7021
20241219,140800,87126548350,32250,32350,32350,32250,6893
20241219,140700,86904024950,32300,32200,32350,32200,15464
20241219,140600,86404636100,32250,32200,32250,32150,5471
20241219,140500,86228409950,32150,32200,32200,32100,10862
20241219,140400,85879045750,32250,32250,32300,32200,2636
20241219,140300,85794095500,32250,32200,32300,32150,11733
20241219,140200,85415955600,32200,32100,32250,32050,9406
20241219,140100,85113379500,32100,32050,32100,32000,13554
20241219,140000,84678959000,32000,32000,32050,32000,8451
20241219,135900,84408475800,32050,32100,32100,32000,16983
20241219,135800,83864433300,32050,32100,32100,32050,11647
20241219,135700,83491006450,32100,32100,32100,32050,7097
20241219,135600,83263395550,32050,32150,32150,32050,8836
20241219,135500,82979738200,32150,32150,32150,32100,3872
20241219,135400,82855402700,32150,32150,32150,32100,3347
20241219,135300,82747871350,32150,32150,32150,32100,10861
20241219,135200,82399103550,32150,32150,32200,32050,14587
20241219,135100,81930741700,32150,32150,32200,32100,6257
20241219,135000,81729635950,32100,32150,32150,32050,21759
20241219,134900,81031467350,32100,32150,32200,32100,12297
20241219,134800,80636402350,32150,32200,32200,32150,6415
20241219,134700,80430084200,32200,32250,32250,32150,15577
20241219,134600,79928480200,32200,32250,32300,32200,8228
20241219,134500,79663130800,32250,32250,32300,32250,5617
20241219,134400,79481929450,32300,32250,32350,32200,11191
20241219,134300,79120905550,32250,32400,32400,32250,17383
20241219,134200,78559168850,32400,32400,32450,32350,6970
20241219,134100,78333511150,32400,32450,32500,32400,10850
20241219,134000,77981611050,32450,32350,32500,32350,7197
20241219,133900,77748402500,32350,32450,32450,32300,14571
20241219,133800,77276682050,32500,32550,32550,32300,58618
20241219,133700,75377861100,32550,32750,32750,32500,22243
20241219,133600,74652157200,32750,32800,32800,32700,4041
20241219,133500,74519845100,32800,32750,32850,32750,10068
20241219,133400,74189724750,32750,32800,32800,32750,9392
20241219,133300,73881849700,32800,32750,32800,32750,5518
20241219,133200,73700964400,32800,32800,32800,32750,7342
20241219,133100,73460428050,32800,32800,32800,32750,2632
20241219,133000,73374192700,32750,32850,32850,32750,7143
20241219,132900,73139888300,32850,32850,32900,32800,1206
20241219,132800,73100274000,32850,32850,32850,32800,961
20241219,132700,73068710850,32850,32850,32850,32800,715
20241219,132600,73045223250,32850,32850,32900,32800,1040
20241219,132500,73011063050,32850,32900,32900,32850,2571
20241219,132400,72926553500,32850,32900,32900,32850,1173
20241219,132300,72888017600,32900,32850,32900,32850,942
20241219,132200,72857030700,32900,32850,32900,32800,2330
20241219,132100,72780549750,32850,32850,32850,32800,1505
20241219,132000,72731136900,32850,32850,32900,32800,1235
20241219,131900,72690564650,32900,32850,32900,32800,1538
20241219,131800,72640056650,32850,32800,32850,32800,1943
20241219,131700,72576276700,32800,32850,32900,32800,2558
20241219,131600,72492305250,32850,32850,32900,32850,2831
20241219,131500,72399248100,32850,32850,32900,32800,1092
20241219,131400,72363364950,32850,32850,32900,32850,2518
20241219,131300,72280617350,32900,32900,32900,32850,1744
20241219,131200,72223310250,32900,32950,32950,32900,2205
20241219,131100,72150746900,32950,32950,32950,32900,1206
20241219,131000,72111013800,32950,32950,32950,32900,1554
20241219,130900,72059823100,32950,32900,32950,32900,11681
20241219,130800,71675491600,32850,32900,32900,32850,1484
20241219,130700,71626674800,32900,32900,32900,32850,1314
20241219,130600,71583474800,32900,32900,32900,32850,2206
20241219,130500,71510897450,32850,32900,32900,32850,1009
20241219,130400,71477721500,32850,32850,32900,32850,1107
20241219,130300,71441318450,32850,32900,32900,32850,1640
20241219,130200,71387409200,32900,32850,32900,32800,1338
20241219,130100,71343441100,32850,32850,32900,32800,1128
20241219,130000,71306386700,32850,32800,32850,32800,3330
20241219,125900,71197099050,32800,32850,32900,32800,4020
20241219,125800,71065144200,32850,32900,32900,32850,5569
20241219,125700,70882167450,32900,32900,32950,32850,2828
20241219,125600,70789126850,32900,33000,33000,32900,6134
20241219,125500,70587170400,33000,32950,33000,32950,6495
20241219,125400,70373074400,32950,32950,32950,32900,2783
20241219,125300,70281444400,32950,32950,32950,32900,2669
20241219,125200,70193617550,32900,32900,32950,32900,1381
20241219,125100,70148162050,32900,32950,33000,32900,4170
20241219,125000,70010737500,32950,32950,33000,32950,2266
20241219,124900,69935964800,33000,33050,33050,32950,3154
20241219,124800,69831858850,33050,33000,33050,32950,4315
20241219,124700,69689417450,33000,33150,33150,32950,25913
20241219,124600,68832267200,33150,33100,33150,33100,3137
20241219,124500,68728282950,33100,33150,33150,33100,4776
20241219,124400,68569971000,33150,33150,33150,33100,21475
20241219,124300,67858825600,33150,33100,33150,33050,18075
20241219,124200,67260116900,33100,33100,33100,33050,2681
20241219,124100,67171461700,33100,33100,33100,33050,1811
20241219,124000,67111562450,33050,33000,33100,33000,3512
20241219,123900,66995423850,33000,33100,33100,33000,15514
20241219,123800,66483196500,33100,33100,33100,33050,5320
20241219,123700,66307349700,33050,33100,33100,33050,7299
20241219,123600,66066045600,33100,33100,33100,33050,3453
20241219,123500,65951766350,33100,33100,33100,33100,1787
20241219,123400,65892616650,33100,33100,33150,33050,6516
20241219,123300,65676944800,33100,33150,33150,33100,3935
20241219,123200,65546530900,33100,33100,33150,33050,23182
20241219,123100,64779166850,33100,32950,33100,32950,46112
20241219,123000,63256810050,32950,32950,32950,32900,9754
20241219,122900,62935428700,32950,32950,32950,32900,531
20241219,122800,62917932750,32900,32950,32950,32900,1309
20241219,122700,62874850200,32900,32900,32950,32850,1830
20241219,122600,62814633300,32900,32950,32950,32850,1553
20241219,122500,62763539000,32950,32850,32950,32850,8317
20241219,122400,62489911050,32900,32900,32900,32850,605
20241219,122300,62470007350,32850,32850,32900,32850,3326
20241219,122200,62360706150,32850,32900,32900,32850,1525
20241219,122100,62310595300,32900,32850,32900,32850,1103
20241219,122000,62274355100,32850,32850,32900,32800,3319
20241219,121900,62165296200,32850,32850,32850,32800,727
20241219,121800,62141433700,32850,32800,32850,32800,1037
20241219,121700,62107387850,32850,32850,32850,32800,983
20241219,121600,62075115400,32800,32850,32850,32800,2282
20241219,121500,62000205250,32850,32900,32900,32800,6528
20241219,121400,61785778100,32900,32850,32900,32850,707
20241219,121300,61762535450,32850,32900,32900,32850,1960
20241219,121200,61698098250,32900,32900,32900,32850,3276
20241219,121100,61590329750,32900,32900,32900,32850,598
20241219,121000,61570660600,32900,32850,32900,32850,1001
20241219,120900,61537757400,32850,32850,32900,32850,1806
20241219,120800,61478366400,32900,32900,32900,32850,1194
20241219,120700,61439094150,32900,32950,32950,32850,2408
20241219,120600,61359867100,32950,32900,32950,32900,1288
20241219,120500,61317457150,32950,32900,32950,32850,2876
20241219,120400,61222817150,32850,32850,32900,32850,3350
20241219,120300,61112719450,32900,32950,32950,32850,9084
20241219,120200,60813864550,32900,32950,32950,32900,1778
20241219,120100,60755306700,32950,32900,32950,32900,1149
20241219,120000,60717474300,32950,32900,32950,32900,5840
20241219,115900,60525073550,32950,32850,32950,32850,7226
20241219,115800,60287318150,32850,32900,32900,32850,1387
20241219,115700,60241727500,32850,32850,32900,32850,593
20241219,115600,60222233350,32850,32900,32900,32850,887
20241219,115500,60193057250,32850,32850,32900,32800,1482
20241219,115400,60144354050,32850,32900,32900,32750,8512
20241219,115300,59864986600,32850,32850,32900,32850,5066
20241219,115200,59698334950,32850,32900,32900,32850,1588
20241219,115100,59646109450,32900,32850,32900,32850,2621
20241219,115000,59559984550,32800,32800,32850,32800,2646
20241219,114900,59473083700,32850,32800,32850,32750,3980
20241219,114800,59342589400,32750,32750,32800,32750,6976
20241219,114700,59114077000,32750,32750,32800,32750,1116
20241219,114600,59077498800,32750,32850,32850,32750,6828
20241219,114500,58853533050,32800,32850,32850,32800,983
20241219,114400,58821250450,32850,32850,32900,32800,2642
20241219,114300,58734415400,32850,32850,32900,32800,3164
20241219,114200,58630482400,32850,32900,32900,32800,5438
20241219,114100,58451827850,32900,32850,32900,32850,965
20241219,114000,58420084750,32850,32850,32900,32800,3339
20241219,113900,58310414150,32850,32850,32850,32800,2088
20241219,113800,58241872500,32850,32900,32900,32800,7301
20241219,113700,58001913950,32850,32850,32900,32850,1109
20241219,113600,57965443700,32900,32900,32950,32850,3866
20241219,113500,57838274750,32900,32900,32900,32850,1428
20241219,113400,57791328400,32900,32900,32900,32850,1692
20241219,113300,57735691200,32900,32900,32900,32850,1580
20241219,113200,57683725850,32900,32950,32950,32850,3306
20241219,113100,57574897450,32950,32950,33000,32900,10664
20241219,113000,57223595300,32900,32950,32950,32900,4285
20241219,112900,57082563900,32950,32900,32950,32850,2436
20241219,112800,57002399950,32850,32850,32950,32800,8495
20241219,112700,56722964150,32800,32850,32900,32800,7908
20241219,112600,56463286450,32850,32950,32950,32850,20456
20241219,112500,55789733550,33000,33000,33000,32950,14253
20241219,112400,55319512500,33000,32900,33000,32900,16706
20241219,112300,54769030650,32900,32850,32950,32850,9710
20241219,112200,54449589600,32850,32850,32900,32800,5131
20241219,112100,54280920850,32850,32800,32850,32750,2504
20241219,112000,54198774750,32750,32850,32900,32750,8966
20241219,111900,53904400900,32850,32900,32900,32800,8772
20241219,111800,53616196350,32900,32900,32950,32850,44950
20241219,111700,52136580000,32900,32850,32900,32800,12978
20241219,111600,51710266250,32800,32800,32850,32750,8458
20241219,111500,51432724250,32800,32750,32850,32600,20273
20241219,111400,50767942450,32750,32750,32900,32700,79061
20241219,111300,48174321450,32700,32550,32750,32500,17621
20241219,111200,47599322200,32500,32500,32550,32500,2615
20241219,111100,47514307550,32550,32500,32550,32500,2236
20241219,111000,47441575650,32500,32550,32600,32500,5401
20241219,110900,47265836700,32550,32550,32600,32550,1004
20241219,110800,47233123900,32550,32550,32600,32550,2110
20241219,110700,47164410800,32550,32700,32700,32550,7714
20241219,110600,46912769750,32650,32650,32700,32650,1121
20241219,110500,46876149200,32650,32650,32700,32650,745
20241219,110400,46851812150,32700,32600,32700,32600,2888
20241219,110300,46757478850,32600,32600,32650,32600,1357
20241219,110200,46713187300,32650,32600,32700,32600,2356
20241219,110100,46636244200,32650,32750,32750,32600,6297
20241219,110000,46430528100,32700,32750,32750,32700,4436
20241219,105900,46285377250,32700,32800,32800,32700,8516
20241219,105800,46006524950,32800,32800,32800,32750,5877
20241219,105700,45813842650,32800,32800,32800,32750,3113
20241219,105600,45711752350,32800,32750,32800,32750,3637
20241219,105500,45592517350,32750,32750,32800,32750,4304
20241219,105400,45451355000,32800,32700,32800,32700,11265
20241219,105300,45082325500,32700,32700,32750,32650,8303
20241219,105200,44810845550,32700,32600,32700,32600,5550
20241219,105100,44629694250,32600,32650,32650,32600,3349
20241219,105000,44520479850,32650,32550,32650,32550,4432
20241219,104900,44375990600,32600,32550,32600,32500,4667
20241219,104800,44224021400,32550,32600,32600,32550,1804
20241219,104700,44165284700,32600,32600,32650,32550,2995
20241219,104600,44067651450,32600,32600,32650,32600,1724
20241219,104500,44011417350,32600,32600,32650,32550,3400
20241219,104400,43900587450,32600,32600,32600,32550,972
20241219,104300,43868909750,32550,32600,32650,32550,1994
20241219,104200,43803906700,32600,32550,32650,32550,2610
20241219,104100,43718860050,32550,32600,32650,32550,12608
20241219,104000,43307966600,32650,32600,32700,32600,16054
20241219,103900,42783770350,32600,32600,32650,32600,8135
20241219,103800,42518494200,32600,32650,32650,32550,10648
20241219,103700,42171342000,32600,32550,32600,32500,6214
20241219,103600,41968847100,32550,32550,32550,32500,3440
20241219,103500,41856999600,32550,32450,32550,32450,12877
20241219,103400,41438736600,32500,32450,32500,32450,1852
20241219,103300,41378592500,32500,32450,32500,32450,2958
20241219,103200,41282588550,32450,32450,32500,32400,2604
20241219,103100,41198039400,32450,32500,32550,32450,7587
20241219,103000,40951760700,32500,32500,32500,32400,5052
20241219,102900,40787777050,32450,32450,32550,32450,7114
20241219,102800,40556655500,32400,32450,32500,32400,12362
20241219,102700,40156060050,32450,32450,32500,32400,10272
20241219,102600,39822733850,32450,32450,32550,32400,9935
20241219,102500,39500009750,32500,32500,32550,32450,13700
20241219,102400,39054940000,32450,32600,32650,32450,9783
20241219,102300,38736834400,32600,32700,32700,32550,14228
20241219,102200,38273019100,32650,32750,32750,32650,9748
20241219,102100,37954290750,32750,32750,32800,32700,4402
20241219,102000,37810098600,32750,32750,32800,32750,5219
20241219,101900,37639074000,32800,32750,32800,32750,5434
20241219,101800,37461091800,32750,32750,32800,32700,16141
20241219,101700,36932478550,32750,32750,32750,32700,4231
20241219,101600,36793960850,32750,32750,32800,32750,2679
20241219,101500,36706166050,32800,32700,32800,32700,12208
20241219,101400,36306400900,32750,32750,32800,32750,5422
20241219,101300,36128751800,32800,32750,32800,32750,3387
20241219,101200,36017696850,32800,32850,32850,32750,5699
20241219,101100,35830778700,32800,32750,32850,32750,10946
20241219,101000,35471815050,32750,32850,32850,32750,7401
20241219,100900,35229128400,32800,32850,32850,32800,3314
20241219,100800,35120399000,32800,32800,32850,32750,12796
20241219,100700,34700587300,32800,32800,32800,32750,2088
20241219,100600,34632122350,32800,32800,32800,32750,2207
20241219,100500,34559779500,32750,32800,32800,32750,5536
20241219,100400,34378359000,32800,32700,32800,32700,7324
20241219,100300,34138468000,32750,32800,32800,32700,4848
20241219,100200,33979611700,32800,32850,32850,32700,20234
20241219,100100,33316266450,32850,32850,32900,32800,12120
20241219,100000,32917854200,32900,32850,32900,32700,28840
20241219,095900,31970792000,32850,32800,32850,32750,23874
20241219,095800,31187302000,32800,32700,32800,32650,30580
20241219,095700,30186784750,32700,32600,32700,32600,5038
20241219,095600,30022313900,32650,32550,32650,32550,13191
20241219,095500,29592537600,32550,32650,32650,32550,8028
20241219,095400,29331031250,32650,32650,32700,32600,11565
20241219,095300,28953360500,32650,32650,32700,32650,6035
20241219,095200,28756260400,32650,32700,32750,32600,14106
20241219,095100,28295271300,32750,32750,32750,32700,4146
20241219,095000,28159599050,32750,32650,32750,32600,21358
20241219,094900,27461268100,32650,32700,32750,32600,31191
20241219,094800,26441432050,32700,32550,32700,32550,32690
20241219,094700,25374765850,32550,32550,32600,32500,11696
20241219,094600,24994012500,32500,32600,32600,32500,5835
20241219,094500,24804035950,32600,32600,32600,32550,2393
20241219,094400,24726094150,32600,32550,32600,32550,6425
20241219,094300,24516712050,32600,32550,32600,32500,16095
20241219,094200,23992855350,32600,32550,32600,32500,5795
20241219,094100,23804136300,32550,32550,32550,32500,4547
20241219,094000,23656192500,32500,32500,32550,32450,18018
20241219,093900,23070290200,32500,32450,32500,32400,7344
20241219,093800,22831959050,32450,32400,32450,32400,4017
20241219,093700,22701676350,32400,32450,32500,32400,6172
20241219,093600,22501484450,32400,32450,32450,32400,9841
20241219,093500,22182465200,32450,32450,32500,32400,9642
20241219,093400,21869636050,32500,32500,32550,32450,12711
20241219,093300,21456484400,32550,32500,32550,32450,5106
20241219,093200,21290480350,32500,32400,32550,32400,11482
20241219,093100,20917353900,32400,32500,32500,32350,27501
20241219,093000,20026183000,32500,32600,32600,32450,28682
20241219,092900,19094007950,32600,32500,32600,32500,14085
20241219,092800,18635484900,32550,32450,32550,32450,21488
20241219,092700,17937155700,32450,32500,32500,32400,14438
20241219,092600,17468716950,32450,32500,32500,32350,15091
20241219,092500,16979422500,32450,32450,32500,32350,27490
20241219,092400,16088423250,32450,32300,32450,32250,7805
20241219,092300,15835585200,32250,32200,32300,32200,9133
20241219,092200,15540877850,32200,32200,32250,32150,18251
20241219,092100,14953317650,32200,32350,32350,32150,24690
20241219,092000,14157117800,32350,32350,32400,32250,24810
20241219,091900,13355260900,32350,32250,32350,32200,13143
20241219,091800,12931083550,32250,32200,32300,32150,11879
20241219,091700,12548184200,32200,32150,32200,32100,12453
20241219,091600,12147778450,32150,32050,32200,32050,9202
20241219,091500,11852100400,32050,32000,32100,32000,14943
20241219,091400,11373430400,32000,32000,32100,31950,24197
20241219,091300,10598426450,32000,32000,32000,31900,9202
20241219,091200,10304266850,31950,31750,32000,31750,14764
20241219,091100,9834364050,31800,31800,31850,31750,11193
20241219,091000,9478537850,31800,31900,31950,31750,13256
20241219,090900,9056517150,31900,31800,31950,31750,17330
20241219,090800,8504630100,31800,31850,31850,31750,19531
20241219,090700,7883401250,31850,31850,31950,31800,15596
20241219,090600,7386266950,31850,31950,31950,31850,15959
20241219,090500,6877356800,31950,31900,31950,31850,11400
20241219,090400,6513648400,31900,31850,31900,31800,21816
20241219,090300,5818883400,31850,31800,31850,31700,20008
20241219,090200,5183443850,31750,31550,31800,31550,19015
20241219,090100,4581179600,31550,31650,31750,31550,27486
20241219,090000,3711288100,31650,31500,31650,31200,117026