KissMeData/000150/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,183000,41935542000,220000,220000,220000,220000,2140
20241211,182900,41935542000,220000,220000,220000,220000,0
20241211,182800,41935542000,220000,220000,220000,220000,0
20241211,182700,41935542000,220000,220000,220000,220000,0
20241211,182600,41935542000,220000,220000,220000,220000,0
20241211,182500,41935542000,220000,220000,220000,220000,0
20241211,182400,41935542000,220000,220000,220000,220000,0
20241211,182300,41935542000,220000,220000,220000,220000,0
20241211,182200,41935542000,220000,220000,220000,220000,0
20241211,182100,41935542000,220000,220000,220000,220000,0
20241211,182000,41935542000,220000,220000,220000,220000,0
20241211,181900,41935542000,220000,220000,220000,220000,0
20241211,181800,41935542000,220000,220000,220000,220000,0
20241211,181700,41935542000,220000,220000,220000,220000,0
20241211,181600,41935542000,220000,220000,220000,220000,0
20241211,181500,41935542000,220000,220000,220000,220000,0
20241211,181400,41935542000,220000,220000,220000,220000,0
20241211,181300,41935542000,220000,220000,220000,220000,0
20241211,181200,41935542000,220000,220000,220000,220000,0
20241211,181100,41935542000,220000,220000,220000,220000,0
20241211,181000,41935542000,220000,220000,220000,220000,0
20241211,180900,41935542000,220000,220000,220000,220000,0
20241211,180800,41935542000,220000,220000,220000,220000,0
20241211,180700,41935542000,220000,220000,220000,220000,0
20241211,180600,41935542000,220000,220000,220000,220000,0
20241211,180500,41935542000,220000,220000,220000,220000,0
20241211,180400,41935542000,220000,220000,220000,220000,0
20241211,180300,41935542000,220000,220000,220000,220000,0
20241211,180200,41935542000,220000,220000,220000,220000,0
20241211,180100,41935542000,220000,220000,220000,220000,0
20241211,180000,41935542000,220000,220000,220000,220000,2140
20241211,175900,41935542000,220000,220000,220000,220000,0
20241211,175800,41935542000,220000,220000,220000,220000,0
20241211,175700,41935542000,220000,220000,220000,220000,0
20241211,175600,41935542000,220000,220000,220000,220000,0
20241211,175500,41935542000,220000,220000,220000,220000,0
20241211,175400,41935542000,220000,220000,220000,220000,0
20241211,175300,41935542000,220000,220000,220000,220000,0
20241211,175200,41935542000,220000,220000,220000,220000,0
20241211,175100,41935542000,220000,220000,220000,220000,0
20241211,175000,41935542000,220000,220000,220000,220000,0
20241211,174900,41935542000,220000,220000,220000,220000,0
20241211,174800,41935542000,220000,220000,220000,220000,0
20241211,174700,41935542000,220000,220000,220000,220000,0
20241211,174600,41935542000,220000,220000,220000,220000,0
20241211,174500,41935542000,220000,220000,220000,220000,0
20241211,174400,41935542000,220000,220000,220000,220000,0
20241211,174300,41935542000,220000,220000,220000,220000,0
20241211,174200,41935542000,220000,220000,220000,220000,0
20241211,174100,41935542000,220000,220000,220000,220000,0
20241211,174000,41935542000,220000,220000,220000,220000,0
20241211,173900,41935542000,220000,220000,220000,220000,0
20241211,173800,41935542000,220000,220000,220000,220000,0
20241211,173700,41935542000,220000,220000,220000,220000,0
20241211,173600,41935542000,220000,220000,220000,220000,0
20241211,173500,41935542000,220000,220000,220000,220000,0
20241211,173400,41935542000,220000,220000,220000,220000,0
20241211,173300,41935542000,220000,220000,220000,220000,0
20241211,173200,41935542000,220000,220000,220000,220000,0
20241211,173100,41935542000,220000,220000,220000,220000,0
20241211,173000,41935542000,220000,220000,220000,220000,2140
20241211,172900,41935542000,220000,220000,220000,220000,0
20241211,172800,41935542000,220000,220000,220000,220000,0
20241211,172700,41935542000,220000,220000,220000,220000,0
20241211,172600,41935542000,220000,220000,220000,220000,0
20241211,172500,41935542000,220000,220000,220000,220000,0
20241211,172400,41935542000,220000,220000,220000,220000,0
20241211,172300,41935542000,220000,220000,220000,220000,0
20241211,172200,41935542000,220000,220000,220000,220000,0
20241211,172100,41935542000,220000,220000,220000,220000,0
20241211,172000,41935542000,220000,220000,220000,220000,0
20241211,171900,41935542000,220000,220000,220000,220000,0
20241211,171800,41935542000,220000,220000,220000,220000,0
20241211,171700,41935542000,220000,220000,220000,220000,0
20241211,171600,41935542000,220000,220000,220000,220000,0
20241211,171500,41935542000,220000,220000,220000,220000,0
20241211,171400,41935542000,220000,220000,220000,220000,0
20241211,171300,41935542000,220000,220000,220000,220000,0
20241211,171200,41935542000,220000,220000,220000,220000,0
20241211,171100,41935542000,220000,220000,220000,220000,0
20241211,171000,41935542000,220000,220000,220000,220000,0
20241211,170900,41935542000,220000,220000,220000,220000,0
20241211,170800,41935542000,220000,220000,220000,220000,0
20241211,170700,41935542000,220000,220000,220000,220000,0
20241211,170600,41935542000,220000,220000,220000,220000,0
20241211,170500,41935542000,220000,220000,220000,220000,0
20241211,170400,41935542000,220000,220000,220000,220000,0
20241211,170300,41935542000,220000,220000,220000,220000,0
20241211,170200,41935542000,220000,220000,220000,220000,0
20241211,170100,41935542000,220000,220000,220000,220000,0
20241211,170000,41935542000,220000,220000,220000,220000,2140
20241211,165900,41935542000,220000,220000,220000,220000,0
20241211,165800,41935542000,220000,220000,220000,220000,0
20241211,165700,41935542000,220000,220000,220000,220000,0
20241211,165600,41935542000,220000,220000,220000,220000,0
20241211,165500,41935542000,220000,220000,220000,220000,0
20241211,165400,41935542000,220000,220000,220000,220000,0
20241211,165300,41935542000,220000,220000,220000,220000,0
20241211,165200,41935542000,220000,220000,220000,220000,0
20241211,165100,41935542000,220000,220000,220000,220000,0
20241211,165000,41935542000,220000,220000,220000,220000,0
20241211,164900,41935542000,220000,220000,220000,220000,0
20241211,164800,41935542000,220000,220000,220000,220000,0
20241211,164700,41935542000,220000,220000,220000,220000,0
20241211,164600,41935542000,220000,220000,220000,220000,0
20241211,164500,41935542000,220000,220000,220000,220000,0
20241211,164400,41935542000,220000,220000,220000,220000,0
20241211,164300,41935542000,220000,220000,220000,220000,0
20241211,164200,41935542000,220000,220000,220000,220000,0
20241211,164100,41935542000,220000,220000,220000,220000,0
20241211,164000,41935542000,220000,220000,220000,220000,0
20241211,163900,41935542000,220000,220000,220000,220000,0
20241211,163800,41935542000,220000,220000,220000,220000,0
20241211,163700,41935542000,220000,220000,220000,220000,0
20241211,163600,41935542000,220000,220000,220000,220000,0
20241211,163500,41935542000,220000,220000,220000,220000,0
20241211,163400,41935542000,220000,220000,220000,220000,0
20241211,163300,41935542000,220000,220000,220000,220000,0
20241211,163200,41935542000,220000,220000,220000,220000,0
20241211,163100,41935542000,220000,220000,220000,220000,0
20241211,163000,41935542000,220000,220000,220000,220000,2140
20241211,162900,41935542000,220000,220000,220000,220000,0
20241211,162800,41935542000,220000,220000,220000,220000,0
20241211,162700,41935542000,220000,220000,220000,220000,0
20241211,162600,41935542000,220000,220000,220000,220000,0
20241211,162500,41935542000,220000,220000,220000,220000,0
20241211,162400,41935542000,220000,220000,220000,220000,0
20241211,162300,41935542000,220000,220000,220000,220000,0
20241211,162200,41935542000,220000,220000,220000,220000,0
20241211,162100,41935542000,220000,220000,220000,220000,0
20241211,162000,41935542000,220000,220000,220000,220000,0
20241211,161900,41935542000,220000,220000,220000,220000,0
20241211,161800,41935542000,220000,220000,220000,220000,0
20241211,161700,41935542000,220000,220000,220000,220000,0
20241211,161600,41935542000,220000,220000,220000,220000,0
20241211,161500,41935542000,220000,220000,220000,220000,0
20241211,161400,41935542000,220000,220000,220000,220000,0
20241211,161300,41935542000,220000,220000,220000,220000,0
20241211,161200,41935542000,220000,220000,220000,220000,0
20241211,161100,41935542000,220000,220000,220000,220000,0
20241211,161000,41935542000,220000,220000,220000,220000,0
20241211,160900,41935542000,220000,220000,220000,220000,0
20241211,160800,41935542000,220000,220000,220000,220000,0
20241211,160700,41935542000,220000,220000,220000,220000,0
20241211,160600,41935542000,220000,220000,220000,220000,0
20241211,160500,41935542000,220000,220000,220000,220000,0
20241211,160400,41935542000,220000,220000,220000,220000,0
20241211,160300,41935542000,220000,220000,220000,220000,0
20241211,160200,41935542000,220000,220000,220000,220000,0
20241211,160100,41935542000,220000,220000,220000,220000,0
20241211,160000,41935542000,220000,220000,220000,220000,2140
20241211,155900,41935542000,220000,220000,220000,220000,0
20241211,155800,41935542000,220000,220000,220000,220000,0
20241211,155700,41935542000,220000,220000,220000,220000,0
20241211,155600,41935542000,220000,220000,220000,220000,0
20241211,155500,41935542000,220000,220000,220000,220000,0
20241211,155400,41935542000,220000,220000,220000,220000,0
20241211,155300,41935542000,220000,220000,220000,220000,0
20241211,155200,41935542000,220000,220000,220000,220000,0
20241211,155100,41935542000,220000,220000,220000,220000,0
20241211,155000,41935542000,220000,220000,220000,220000,0
20241211,154900,41935542000,220000,220000,220000,220000,0
20241211,154800,41935542000,220000,220000,220000,220000,0
20241211,154700,41935542000,220000,220000,220000,220000,0
20241211,154600,41935542000,220000,220000,220000,220000,0
20241211,154500,41935542000,220000,220000,220000,220000,0
20241211,154400,41935542000,220000,220000,220000,220000,0
20241211,154300,41935542000,220000,220000,220000,220000,0
20241211,154200,41935542000,220000,220000,220000,220000,0
20241211,154100,41935542000,220000,220000,220000,220000,0
20241211,154000,41935542000,220000,220000,220000,220000,0
20241211,153900,41935542000,220000,220000,220000,220000,0
20241211,153800,41935542000,220000,220000,220000,220000,0
20241211,153700,41935542000,220000,220000,220000,220000,0
20241211,153600,41935542000,220000,220000,220000,220000,0
20241211,153500,41935542000,220000,220000,220000,220000,0
20241211,153400,41935542000,220000,220000,220000,220000,0
20241211,153300,41935542000,220000,220000,220000,220000,0
20241211,153200,41935542000,220000,220000,220000,220000,0
20241211,153100,41935542000,220000,220000,220000,220000,0
20241211,153000,41935542000,220000,220000,220000,220000,4280
20241211,152900,41464742000,220500,220500,220500,220500,0
20241211,152800,41464742000,220500,220500,220500,220500,0
20241211,152700,41464742000,220500,220500,220500,220500,0
20241211,152600,41464742000,220500,220500,220500,220500,0
20241211,152500,41464742000,220500,220500,220500,220500,0
20241211,152400,41464742000,220500,220500,220500,220500,0
20241211,152300,41464742000,220500,220500,220500,220500,0
20241211,152200,41464742000,220500,220500,220500,220500,0
20241211,152100,41464742000,220500,220500,220500,220500,0
20241211,152000,41464742000,220500,220500,220500,220500,0
20241211,151900,41464742000,220500,220500,221000,220500,356
20241211,151800,41386163000,220500,221000,221000,220500,178
20241211,151700,41346908500,220500,221000,221000,220000,362
20241211,151600,41266952500,220500,220500,221000,220000,609
20241211,151500,41132671000,220500,220500,221000,220000,529
20241211,151400,41016023500,221000,221000,221000,220500,175
20241211,151300,40977367500,220500,221000,221000,220500,97
20241211,151200,40955944500,221000,221000,221000,220500,203
20241211,151100,40911095000,221000,220500,221000,220500,514
20241211,151000,40797516000,221000,220500,221000,220500,176
20241211,150900,40758666000,220500,220500,221000,220500,78
20241211,150800,40741440500,221000,221000,221000,220500,252
20241211,150700,40685770000,221000,221000,221000,220500,171
20241211,150600,40648039000,220500,220500,221000,220500,161
20241211,150500,40612510500,221000,220500,221000,220000,306
20241211,150400,40545008000,220000,220500,220500,220000,117
20241211,150300,40519224000,220000,220500,220500,220000,149
20241211,150200,40486384500,220000,220000,221000,220000,303
20241211,150100,40419607500,220500,220500,220500,219500,942
20241211,150000,40212260500,220500,220500,220500,220000,293
20241211,145900,40147740000,220000,220000,220500,220000,524
20241211,145800,40032375500,219500,220500,220500,219500,272
20241211,145700,39972523500,220500,220500,220500,220000,196
20241211,145600,39929336500,220500,220500,220500,220000,181
20241211,145500,39889479500,220500,220500,220500,220000,449
20241211,145400,39790626000,220500,220500,221000,220500,225
20241211,145300,39740942000,221000,221000,221000,220500,121
20241211,145200,39714230500,220500,221000,221000,220500,141
20241211,145100,39683122500,221000,220500,221000,220000,410
20241211,145000,39592611000,221000,221000,221000,220500,159
20241211,144900,39557493500,220500,220500,221000,220500,111
20241211,144800,39532999000,220500,220500,221000,220500,284
20241211,144700,39470276000,220500,221000,221000,220500,132
20241211,144600,39441146000,221000,220500,221000,220000,267
20241211,144500,39382262000,220000,220000,220500,220000,583
20241211,144400,39253747000,220000,220500,220500,219500,112
20241211,144300,39229084000,220000,220000,220500,219500,319
20241211,144200,39158887000,220500,220500,220500,220000,192
20241211,144100,39116566000,220500,220000,220500,220000,158
20241211,144000,39081762000,220000,220500,220500,220000,420
20241211,143900,38989248500,220500,220500,220500,220000,267
20241211,143800,38930442500,220500,220000,220500,220000,96
20241211,143700,38909298500,220500,220500,220500,220000,214
20241211,143600,38862175500,220500,220500,220500,220000,162
20241211,143500,38826491500,220000,220000,220500,220000,151
20241211,143400,38793242000,220000,220500,220500,220000,153
20241211,143300,38759529500,220000,220000,220500,220000,58
20241211,143200,38746755500,220000,220500,220500,220000,263
20241211,143100,38688797500,220500,219500,220500,219500,552
20241211,143000,38567355000,220000,219500,220000,219500,88
20241211,142900,38548028000,219500,220000,220000,219500,223
20241211,142800,38499016500,219500,220500,220500,219500,971
20241211,142700,38285488000,220000,220500,220500,220000,105
20241211,142600,38262375500,220000,220000,220500,220000,225
20241211,142500,38212850500,220500,220000,220500,220000,194
20241211,142400,38170107500,220500,220500,220500,220000,163
20241211,142300,38134220000,220000,220500,220500,220000,75
20241211,142200,38117699000,220500,220000,220500,220000,295
20241211,142100,38052707000,220500,220000,220500,220000,171
20241211,142000,38015035000,220000,220000,220500,219500,719
20241211,141900,37856834000,220000,219500,220500,219500,806
20241211,141800,37679448500,220500,220500,220500,219500,290
20241211,141700,37615589000,220500,220500,220500,220000,202
20241211,141600,37571115500,220500,220000,220500,220000,327
20241211,141500,37499158000,220000,220500,221000,220000,289
20241211,141400,37435443000,220000,221000,221000,220000,295
20241211,141300,37370350500,221000,221000,221000,220500,121
20241211,141200,37343653000,220500,221000,221000,220500,141
20241211,141100,37312532000,220500,221000,221000,220500,229
20241211,141000,37261961000,220500,220500,221000,220500,111
20241211,140900,37237472500,221000,221000,221500,220000,1436
20241211,140800,36920697500,221500,221000,221500,220500,278
20241211,140700,36859248500,221000,220500,221000,220500,172
20241211,140600,36821283000,221000,221000,221500,221000,404
20241211,140500,36731963500,221000,221500,221500,221000,166
20241211,140400,36695212000,221500,221000,221500,221000,359
20241211,140300,36615719500,221000,221500,221500,220500,124
20241211,140200,36588278000,221500,221000,221500,220500,219
20241211,140100,36539835500,220500,220500,221000,220000,347
20241211,140000,36463275500,220000,220500,220500,220000,148
20241211,135900,36430653500,220500,220000,220500,220000,104
20241211,135800,36407758000,220500,220000,220500,220000,211
20241211,135700,36361272000,220500,220000,220500,220000,103
20241211,135600,36338570000,220000,220500,220500,220000,90
20241211,135500,36318745500,220000,220000,220500,220000,136
20241211,135400,36288779500,220000,220500,220500,220000,227
20241211,135300,36238754500,220000,220500,220500,220000,108
20241211,135200,36214966500,220000,219000,220500,219000,221
20241211,135100,36166405000,219500,219500,219500,219000,129
20241211,135000,36138115500,219500,219500,220000,219000,72
20241211,134900,36122320500,219500,220000,220000,219000,163
20241211,134800,36086528000,220000,219000,220000,219000,308
20241211,134700,36018944500,219000,219500,219500,219000,249
20241211,134600,35964372000,219500,219000,219500,219000,72
20241211,134500,35948577000,219000,220000,220000,219000,381
20241211,134400,35864984000,219500,219500,220000,219500,78
20241211,134300,35847852000,220000,219500,220000,219500,87
20241211,134200,35828730500,219500,220000,220000,219500,216
20241211,134100,35781257500,219500,220000,220000,219000,145
20241211,134000,35749371500,220000,219500,220000,219500,182
20241211,133900,35709383500,219500,220000,220000,219500,60
20241211,133800,35696193500,219000,220000,220000,219000,166
20241211,133700,35659724500,219500,220000,220000,219500,317
20241211,133600,35590030000,219500,219500,220000,219500,295
20241211,133500,35525250500,220000,220000,220000,219500,376
20241211,133400,35442675000,220000,220000,220000,219500,254
20241211,133300,35386817000,220000,219500,220000,219500,132
20241211,133200,35357822500,219500,219500,220000,219500,65
20241211,133100,35343532500,220000,220000,220000,219500,381
20241211,133000,35259735000,220000,219500,220000,219500,284
20241211,132900,35197385000,219500,220000,220000,219500,110
20241211,132800,35173213500,220000,220000,220000,219500,180
20241211,132700,35133648500,220000,220000,220000,219500,123
20241211,132600,35106617000,219500,220000,220000,219500,134
20241211,132500,35077158500,219500,219500,220000,219500,195
20241211,132400,35034293000,219500,220000,220500,219500,641
20241211,132300,34893404000,219500,220500,221000,219500,434
20241211,132200,34797865500,220500,220500,221000,220000,333
20241211,132100,34724421000,221000,220500,221000,220500,161
20241211,132000,34688899000,220500,221500,221500,220500,240
20241211,131900,34635809000,221500,221500,222000,221000,118
20241211,131800,34609654000,222000,221500,222000,221500,216
20241211,131700,34561791500,221500,222000,222000,221500,140
20241211,131600,34530725500,222000,221500,222000,221500,279
20241211,131500,34468879000,221500,222000,222000,221500,72
20241211,131400,34452905000,221500,221500,222000,221500,149
20241211,131300,34419854500,221500,222000,222000,221500,85
20241211,131200,34401003000,222000,222000,222000,221500,160
20241211,131100,34365518500,221500,221500,222000,221500,317
20241211,131000,34295165000,222000,221500,222000,221500,132
20241211,130900,34265874000,221500,222000,222000,221500,140
20241211,130800,34234816000,222000,222500,222500,221500,356
20241211,130700,34155828000,222500,222500,222500,222000,100
20241211,130600,34133610000,222500,222000,222500,221500,184
20241211,130500,34092789000,222000,222000,222000,221500,132
20241211,130400,34063498500,221500,222500,223000,221500,574
20241211,130300,33936038000,222500,221500,222500,221500,163
20241211,130200,33899856000,222000,221500,222000,221000,396
20241211,130100,33812109500,221500,222500,222500,221500,90
20241211,130000,33792128500,222000,221500,222500,221500,198
20241211,125900,33748226000,222000,221500,222000,221500,66
20241211,125800,33733580000,222000,222000,222500,221500,82
20241211,125700,33715370000,222500,222000,222500,221500,345
20241211,125600,33638767000,221500,222000,222000,220500,659
20241211,125500,33493077500,222500,222000,222500,221500,425
20241211,125400,33398671500,222500,222000,222500,222000,90
20241211,125300,33378661000,222000,222000,222500,222000,85
20241211,125200,33359773000,222000,222500,222500,222000,74
20241211,125100,33343320500,222000,222500,222500,222000,210
20241211,125000,33296644000,222000,222500,222500,222000,177
20241211,124900,33257292500,222000,221500,222500,221500,397
20241211,124800,33169150500,221500,222000,222000,221500,163
20241211,124700,33132984500,222000,222500,222500,221500,224
20241211,124600,33083248000,222500,221500,222500,221500,74
20241211,124500,33066832500,221500,222000,222000,221500,179
20241211,124400,33027106000,221500,222000,222000,221500,100
20241211,124300,33004936000,221500,221000,222000,221000,143
20241211,124200,32973255500,221000,221000,221500,221000,94
20241211,124100,32952449000,221500,221500,222500,221000,219
20241211,124000,32903982000,221000,221000,222000,221000,275
20241211,123900,32843107000,221500,221500,221500,221000,266
20241211,123800,32784200500,221500,221500,221500,221000,77
20241211,123700,32767162500,221500,221000,221500,221000,181
20241211,123600,32727112500,221000,221500,221500,221000,166
20241211,123500,32690396000,221000,222500,222500,221000,717
20241211,123400,32531512000,222500,222000,222500,221500,165
20241211,123300,32494847500,222000,221500,222500,221500,490
20241211,123200,32386113000,221500,221500,221500,221000,85
20241211,123100,32367295000,221500,221000,221500,221000,162
20241211,123000,32331444500,221000,221000,221500,221000,232
20241211,122900,32280094500,221500,221500,221500,221000,123
20241211,122800,32252879000,221000,221500,221500,221000,158
20241211,122700,32217903500,221000,222000,222000,221000,159
20241211,122600,32182728000,221500,221500,222000,220500,437
20241211,122500,32085985000,221000,221000,221500,220500,130
20241211,122400,32057274000,220500,220500,221500,220500,206
20241211,122300,32011750500,221000,221000,221500,220500,304
20241211,122200,31944581000,220500,220500,221000,220000,893
20241211,122100,31747417000,221000,221000,221000,220500,87
20241211,122000,31728215000,221000,220500,221500,220500,241
20241211,121900,31675005000,221000,220500,221000,220500,151
20241211,121800,31641654000,220500,220500,221000,220500,169
20241211,121700,31604375500,220000,220500,221000,220000,171
20241211,121600,31566654000,221000,220500,221000,220000,205
20241211,121500,31521434500,220500,220500,221000,220500,120
20241211,121400,31494949500,220500,221000,221000,220500,205
20241211,121300,31449709500,220500,220500,221500,220000,493
20241211,121200,31340926500,220000,220500,220500,220000,137
20241211,121100,31310761500,220500,220000,220500,220000,149
20241211,121000,31277937500,220000,220000,221000,220000,1371
20241211,120900,30976045000,221000,221000,221000,220000,102
20241211,120800,30953540500,220500,220500,221000,220000,264
20241211,120700,30895297000,221000,221000,221000,220000,107
20241211,120600,30871695500,220500,221500,222500,220000,2613
20241211,120500,30295053500,222500,222000,222500,221000,100
20241211,120400,30272876500,221000,222000,222500,221000,311
20241211,120300,30203912000,221500,222000,222000,221000,178
20241211,120200,30164431500,221000,221500,222000,221000,175
20241211,120100,30125709500,222000,222000,222000,221500,128
20241211,120000,30097328500,221500,221000,222000,220500,822
20241211,115900,29915264000,221000,220500,221500,220500,207
20241211,115800,29869507500,221000,220500,221500,220500,207
20241211,115700,29823771000,221000,221500,222000,220500,540
20241211,115600,29704318000,221500,221000,222000,221000,296
20241211,115500,29638796000,221500,221500,221500,221000,163
20241211,115400,29602752000,221500,222000,222000,221500,171
20241211,115300,29564858500,221500,221500,222500,221000,347
20241211,115200,29487900500,221500,221500,222000,221500,84
20241211,115100,29469289000,222000,221000,222000,221000,342
20241211,115000,29393548500,221500,221000,221500,221000,156
20241211,114900,29359048000,221000,222000,222000,220500,710
20241211,114800,29202133000,221500,222000,222000,221500,167
20241211,114700,29165106500,222000,222500,222500,221500,228
20241211,114600,29114486500,222000,222000,222500,222000,239
20241211,114500,29061380000,222000,222500,222500,221500,179
20241211,114400,29021706500,222500,222000,222500,221500,343
20241211,114300,28945576000,222000,222500,222500,222000,282
20241211,114200,28882914000,222000,222000,222500,221500,223
20241211,114100,28833382000,221500,222000,222500,221500,656
20241211,114000,28687548000,222000,222000,223000,222000,467
20241211,113900,28583670500,222000,222000,222500,222000,293
20241211,113800,28518562000,222000,221500,222500,221500,251
20241211,113700,28462862000,221500,222000,222500,221500,438
20241211,113600,28365631500,221500,222000,222500,221500,208
20241211,113500,28319498000,221500,221500,222000,221000,154
20241211,113400,28285390500,222000,222500,222500,221500,180
20241211,113300,28245480000,222000,222000,222500,221500,373
20241211,113200,28162634000,221500,221500,222500,221000,301
20241211,113100,28095818000,221500,222000,222000,221000,218
20241211,113000,28047523000,221500,221500,222000,221500,141
20241211,112900,28016264000,222000,222000,222000,221500,270
20241211,112800,27956405000,222000,221500,222000,221500,170
20241211,112700,27918740500,221500,222000,222000,221000,311
20241211,112600,27849943500,222000,221500,222000,221000,179
20241211,112500,27810285000,222000,222500,222500,221500,154
20241211,112400,27776116500,223000,223000,223500,222500,241
20241211,112300,27722401500,223000,222500,223000,222000,235
20241211,112200,27670097500,222000,221500,223000,221500,267
20241211,112100,27610797000,221500,220500,222000,220500,549
20241211,112000,27489247500,220500,220500,221000,220500,150
20241211,111900,27456129500,220500,220500,221500,220500,198
20241211,111800,27412444000,221000,219500,221000,219500,430
20241211,111700,27317551000,219500,220000,220500,219500,399
20241211,111600,27229860500,220000,219500,220500,219500,272
20241211,111500,27170115500,220000,220000,220500,219500,210
20241211,111400,27123937500,220000,220000,220500,220000,338
20241211,111300,27049533500,220000,220000,220500,220000,224
20241211,111200,27000229000,220000,220500,221000,220000,441
20241211,111100,26902992000,220500,220000,221000,219000,420
20241211,111000,26810603500,220000,220000,220500,219500,735
20241211,110900,26649012000,220000,221000,221000,220000,508
20241211,110800,26537011500,220500,221500,221500,220500,279
20241211,110700,26475381500,221000,222000,222500,221000,640
20241211,110600,26333381500,222000,222500,223500,222000,1203
20241211,110500,26065605000,222500,224500,225000,222500,1127
20241211,110400,25813478000,225000,224500,226000,224500,3878
20241211,110300,24939464500,224500,225000,225000,224500,1007
20241211,110200,24713022500,225000,225000,225000,224000,725
20241211,110100,24550079000,225000,224500,225000,224500,370
20241211,110000,24466950000,224000,225000,225500,224000,951
20241211,105900,24253215000,225000,225500,225500,224500,876
20241211,105800,24056117000,225000,226000,226500,225000,665
20241211,105700,23905956500,226000,225500,228000,225000,2821
20241211,105600,23266433000,225000,226000,226500,225000,1717
20241211,105500,22878709500,226000,225500,226000,224500,1716
20241211,105400,22492124500,225000,225000,226000,224500,790
20241211,105300,22314113500,225500,226000,226000,225000,974
20241211,105200,22094418000,225500,224000,226000,223500,4156
20241211,105100,21159315000,224000,223500,224000,223000,549
20241211,105000,21036438000,223500,222000,224000,221500,2063
20241211,104900,20576543000,221500,221000,222500,221000,556
20241211,104800,20453081500,222500,221500,222500,221000,486
20241211,104700,20345246000,221500,221500,222000,221000,288
20241211,104600,20281420500,221500,221000,221500,220500,620
20241211,104500,20144382000,221000,222000,222000,220500,1259
20241211,104400,19865789000,222000,221500,222500,221500,335
20241211,104300,19791437000,222000,222000,222500,221500,826
20241211,104200,19607980000,222000,222000,222000,221500,494
20241211,104100,19498336500,222000,222500,223000,222000,1679
20241211,104000,19124662000,222500,221000,222500,220000,818
20241211,103900,18943454000,221000,221000,221500,220000,1430
20241211,103800,18627619000,221000,221500,221500,220500,897
20241211,103700,18429344000,221500,221500,222000,220500,1456
20241211,103600,18106926500,222000,222500,223000,221500,1034
20241211,103500,17877064500,223000,223000,223000,222000,558
20241211,103400,17752726000,223000,221500,223000,221500,1049
20241211,103300,17519133500,221500,224000,224000,221000,1670
20241211,103200,17147365000,224000,222500,224000,222000,1329
20241211,103100,16850896500,222500,224000,224000,221500,2214
20241211,103000,16357391000,224000,222500,225000,221500,6396
20241211,102900,14924721500,223000,222000,223500,221000,5816
20241211,102800,13630141000,221500,222000,222500,221500,1364
20241211,102700,13327254000,223000,221500,223000,221000,1226
20241211,102600,13055073500,221500,221500,223000,221000,1901
20241211,102500,12632914500,221000,220500,222000,220000,2806
20241211,102400,12013465500,220000,217000,220500,217000,3553
20241211,102300,11236075000,217000,217000,217500,217000,593
20241211,102200,11107272000,217000,217000,218500,217000,1029
20241211,102100,10883230000,217000,217500,218000,217000,1243
20241211,102000,10612890500,218000,216000,218000,215500,2210
20241211,101900,10133910500,215000,215500,216000,215000,1443
20241211,101800,9822726500,215500,215500,216000,214500,1633
20241211,101700,9471113000,215500,214000,215500,214000,1133
20241211,101600,9227303000,213500,212000,214000,211500,1011
20241211,101500,9011759000,212000,211000,212000,210500,327
20241211,101400,8942564500,210500,210500,211500,210500,275
20241211,101300,8884490000,210500,211000,211000,210000,176
20241211,101200,8847389000,210500,211000,211000,210000,186
20241211,101100,8808192000,210000,210500,211000,210000,250
20241211,101000,8755564000,210500,211000,211500,210500,169
20241211,100900,8719923500,211000,211500,211500,210500,158
20241211,100800,8686558000,211500,210000,211500,210000,1048
20241211,100700,8465411000,210500,210000,210500,209500,152
20241211,100600,8433470500,209500,210500,210500,209500,292
20241211,100500,8372123500,210000,209500,210500,209500,482
20241211,100400,8271000500,209500,209500,210000,209500,94
20241211,100300,8251298000,209500,209500,210500,209500,283
20241211,100200,8191854000,210000,209000,210500,209000,972
20241211,100100,7987897000,209000,209500,210000,208500,216
20241211,100000,7942691500,209000,209000,210000,208500,427
20241211,095900,7853285500,209000,209500,209500,208500,145
20241211,095800,7822956500,209000,207500,209500,207500,996
20241211,095700,7615205000,207500,207500,208500,207500,386
20241211,095600,7534929000,207500,208000,208500,207500,178
20241211,095500,7497957500,208000,207500,208500,207500,197
20241211,095400,7457018500,207500,207000,208500,206500,340
20241211,095300,7386359000,207000,207000,207000,206000,838
20241211,095200,7213189000,206500,207500,207500,206000,2809
20241211,095100,6631620000,207500,208000,208500,207500,904
20241211,095000,6443606500,208500,208500,208500,208000,257
20241211,094900,6390040500,208500,208500,209000,208500,163
20241211,094800,6356034500,208500,208500,209000,208500,202
20241211,094700,6313885500,208500,208500,209000,208500,242
20241211,094600,6263367500,208500,209000,209000,208500,331
20241211,094500,6194346500,208500,209500,209500,208500,319
20241211,094400,6127712500,209000,209000,209500,209000,192
20241211,094300,6087541500,209000,209000,210000,208500,209
20241211,094200,6043834500,209000,209000,210000,208500,241
20241211,094100,5993407000,208500,209000,209500,208500,328
20241211,094000,5924825500,209000,209000,209500,208500,292
20241211,093900,5863807000,209000,208500,209000,208000,187
20241211,093800,5824779500,208000,208000,209000,208000,399
20241211,093700,5741594000,208000,208000,208500,208000,347
20241211,093600,5669402500,208000,208500,209000,208000,754
20241211,093500,5512220500,209000,209000,209000,208500,820
20241211,093400,5340956000,209500,209000,209500,209000,470
20241211,093300,5242501500,209000,210000,210500,209000,1530
20241211,093200,4921792500,210000,209500,210000,209000,243
20241211,093100,4870840000,209500,210000,210000,209500,134
20241211,093000,4842761500,210000,209500,210000,208500,223
20241211,092900,4796078500,209000,208500,210000,208500,97
20241211,092800,4775785000,208500,208500,209500,208500,696
20241211,092700,4630322500,208500,209000,210000,208000,285
20241211,092600,4570669000,208000,208000,209000,208000,346
20241211,092500,4498436500,208500,209500,209500,208000,787
20241211,092400,4334286500,209000,210000,210000,208500,459
20241211,092300,4238249500,209500,209500,210500,209500,898
20241211,092200,4049633000,210000,209500,210000,209000,232
20241211,092100,4001014500,209500,209500,209500,208500,395
20241211,092000,3918378000,208500,209500,210000,208500,841
20241211,091900,3742523500,209500,211000,211000,209500,161
20241211,091800,3708743000,210000,211000,211500,210000,457
20241211,091700,3612395500,210500,208000,211000,208000,1944
20241211,091600,3204946500,208000,209000,210000,208000,1420
20241211,091500,2908518000,208500,208500,209000,208000,1143
20241211,091400,2670340500,208500,207500,208500,207000,302
20241211,091300,2607556000,207500,208000,208000,207500,417
20241211,091200,2520936000,208000,207500,208000,207500,248
20241211,091100,2469424500,207000,208500,209000,207000,939
20241211,091000,2274388000,208500,208500,208500,208000,369
20241211,090900,2197497000,208500,208500,208500,208000,104
20241211,090800,2175845500,208000,208500,209500,208000,1446
20241211,090700,1874093500,208500,207000,208500,206000,464
20241211,090600,1777765000,207000,207000,208000,206000,1116
20241211,090500,1546484000,206000,206000,207000,205500,607
20241211,090400,1421356500,206000,207000,207000,205500,2479
20241211,090300,909522500,207000,209000,209000,207000,1825
20241211,090200,530498000,210000,207000,210000,207000,478
20241211,090100,430723000,207000,210500,211000,207000,1065
20241211,090000,208693500,211500,212000,213500,210000,981