KissMeData/000150/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,183000,46186551000,244500,244500,244500,244500,3162
20241213,182900,46186551000,244500,244500,244500,244500,0
20241213,182800,46186551000,244500,244500,244500,244500,0
20241213,182700,46186551000,244500,244500,244500,244500,0
20241213,182600,46186551000,244500,244500,244500,244500,0
20241213,182500,46186551000,244500,244500,244500,244500,0
20241213,182400,46186551000,244500,244500,244500,244500,0
20241213,182300,46186551000,244500,244500,244500,244500,0
20241213,182200,46186551000,244500,244500,244500,244500,0
20241213,182100,46186551000,244500,244500,244500,244500,0
20241213,182000,46186551000,244500,244500,244500,244500,0
20241213,181900,46186551000,244500,244500,244500,244500,0
20241213,181800,46186551000,244500,244500,244500,244500,0
20241213,181700,46186551000,244500,244500,244500,244500,0
20241213,181600,46186551000,244500,244500,244500,244500,0
20241213,181500,46186551000,244500,244500,244500,244500,0
20241213,181400,46186551000,244500,244500,244500,244500,0
20241213,181300,46186551000,244500,244500,244500,244500,0
20241213,181200,46186551000,244500,244500,244500,244500,0
20241213,181100,46186551000,244500,244500,244500,244500,0
20241213,181000,46186551000,244500,244500,244500,244500,0
20241213,180900,46186551000,244500,244500,244500,244500,0
20241213,180800,46186551000,244500,244500,244500,244500,0
20241213,180700,46186551000,244500,244500,244500,244500,0
20241213,180600,46186551000,244500,244500,244500,244500,0
20241213,180500,46186551000,244500,244500,244500,244500,0
20241213,180400,46186551000,244500,244500,244500,244500,0
20241213,180300,46186551000,244500,244500,244500,244500,0
20241213,180200,46186551000,244500,244500,244500,244500,0
20241213,180100,46186551000,244500,244500,244500,244500,0
20241213,180000,46186551000,244500,244500,244500,244500,3162
20241213,175900,46186551000,244500,244500,244500,244500,0
20241213,175800,46186551000,244500,244500,244500,244500,0
20241213,175700,46186551000,244500,244500,244500,244500,0
20241213,175600,46186551000,244500,244500,244500,244500,0
20241213,175500,46186551000,244500,244500,244500,244500,0
20241213,175400,46186551000,244500,244500,244500,244500,0
20241213,175300,46186551000,244500,244500,244500,244500,0
20241213,175200,46186551000,244500,244500,244500,244500,0
20241213,175100,46186551000,244500,244500,244500,244500,0
20241213,175000,46186551000,244500,244500,244500,244500,0
20241213,174900,46186551000,244500,244500,244500,244500,0
20241213,174800,46186551000,244500,244500,244500,244500,0
20241213,174700,46186551000,244500,244500,244500,244500,0
20241213,174600,46186551000,244500,244500,244500,244500,0
20241213,174500,46186551000,244500,244500,244500,244500,0
20241213,174400,46186551000,244500,244500,244500,244500,0
20241213,174300,46186551000,244500,244500,244500,244500,0
20241213,174200,46186551000,244500,244500,244500,244500,0
20241213,174100,46186551000,244500,244500,244500,244500,0
20241213,174000,46186551000,244500,244500,244500,244500,0
20241213,173900,46186551000,244500,244500,244500,244500,0
20241213,173800,46186551000,244500,244500,244500,244500,0
20241213,173700,46186551000,244500,244500,244500,244500,0
20241213,173600,46186551000,244500,244500,244500,244500,0
20241213,173500,46186551000,244500,244500,244500,244500,0
20241213,173400,46186551000,244500,244500,244500,244500,0
20241213,173300,46186551000,244500,244500,244500,244500,0
20241213,173200,46186551000,244500,244500,244500,244500,0
20241213,173100,46186551000,244500,244500,244500,244500,0
20241213,173000,46186551000,244500,244500,244500,244500,3162
20241213,172900,46186551000,244500,244500,244500,244500,0
20241213,172800,46186551000,244500,244500,244500,244500,0
20241213,172700,46186551000,244500,244500,244500,244500,0
20241213,172600,46186551000,244500,244500,244500,244500,0
20241213,172500,46186551000,244500,244500,244500,244500,0
20241213,172400,46186551000,244500,244500,244500,244500,0
20241213,172300,46186551000,244500,244500,244500,244500,0
20241213,172200,46186551000,244500,244500,244500,244500,0
20241213,172100,46186551000,244500,244500,244500,244500,0
20241213,172000,46186551000,244500,244500,244500,244500,0
20241213,171900,46186551000,244500,244500,244500,244500,0
20241213,171800,46186551000,244500,244500,244500,244500,0
20241213,171700,46186551000,244500,244500,244500,244500,0
20241213,171600,46186551000,244500,244500,244500,244500,0
20241213,171500,46186551000,244500,244500,244500,244500,0
20241213,171400,46186551000,244500,244500,244500,244500,0
20241213,171300,46186551000,244500,244500,244500,244500,0
20241213,171200,46186551000,244500,244500,244500,244500,0
20241213,171100,46186551000,244500,244500,244500,244500,0
20241213,171000,46186551000,244500,244500,244500,244500,0
20241213,170900,46186551000,244500,244500,244500,244500,0
20241213,170800,46186551000,244500,244500,244500,244500,0
20241213,170700,46186551000,244500,244500,244500,244500,0
20241213,170600,46186551000,244500,244500,244500,244500,0
20241213,170500,46186551000,244500,244500,244500,244500,0
20241213,170400,46186551000,244500,244500,244500,244500,0
20241213,170300,46186551000,244500,244500,244500,244500,0
20241213,170200,46186551000,244500,244500,244500,244500,0
20241213,170100,46186551000,244500,244500,244500,244500,0
20241213,170000,46186551000,244500,244500,244500,244500,3162
20241213,165900,46186551000,244500,244500,244500,244500,0
20241213,165800,46186551000,244500,244500,244500,244500,0
20241213,165700,46186551000,244500,244500,244500,244500,0
20241213,165600,46186551000,244500,244500,244500,244500,0
20241213,165500,46186551000,244500,244500,244500,244500,0
20241213,165400,46186551000,244500,244500,244500,244500,0
20241213,165300,46186551000,244500,244500,244500,244500,0
20241213,165200,46186551000,244500,244500,244500,244500,0
20241213,165100,46186551000,244500,244500,244500,244500,0
20241213,165000,46186551000,244500,244500,244500,244500,0
20241213,164900,46186551000,244500,244500,244500,244500,0
20241213,164800,46186551000,244500,244500,244500,244500,0
20241213,164700,46186551000,244500,244500,244500,244500,0
20241213,164600,46186551000,244500,244500,244500,244500,0
20241213,164500,46186551000,244500,244500,244500,244500,0
20241213,164400,46186551000,244500,244500,244500,244500,0
20241213,164300,46186551000,244500,244500,244500,244500,0
20241213,164200,46186551000,244500,244500,244500,244500,0
20241213,164100,46186551000,244500,244500,244500,244500,0
20241213,164000,46186551000,244500,244500,244500,244500,0
20241213,163900,46186551000,244500,244500,244500,244500,0
20241213,163800,46186551000,244500,244500,244500,244500,0
20241213,163700,46186551000,244500,244500,244500,244500,0
20241213,163600,46186551000,244500,244500,244500,244500,0
20241213,163500,46186551000,244500,244500,244500,244500,0
20241213,163400,46186551000,244500,244500,244500,244500,0
20241213,163300,46186551000,244500,244500,244500,244500,0
20241213,163200,46186551000,244500,244500,244500,244500,0
20241213,163100,46186551000,244500,244500,244500,244500,0
20241213,163000,46186551000,244500,244500,244500,244500,3162
20241213,162900,46186551000,244500,244500,244500,244500,0
20241213,162800,46186551000,244500,244500,244500,244500,0
20241213,162700,46186551000,244500,244500,244500,244500,0
20241213,162600,46186551000,244500,244500,244500,244500,0
20241213,162500,46186551000,244500,244500,244500,244500,0
20241213,162400,46186551000,244500,244500,244500,244500,0
20241213,162300,46186551000,244500,244500,244500,244500,0
20241213,162200,46186551000,244500,244500,244500,244500,0
20241213,162100,46186551000,244500,244500,244500,244500,0
20241213,162000,46186551000,244500,244500,244500,244500,0
20241213,161900,46186551000,244500,244500,244500,244500,0
20241213,161800,46186551000,244500,244500,244500,244500,0
20241213,161700,46186551000,244500,244500,244500,244500,0
20241213,161600,46186551000,244500,244500,244500,244500,0
20241213,161500,46186551000,244500,244500,244500,244500,0
20241213,161400,46186551000,244500,244500,244500,244500,0
20241213,161300,46186551000,244500,244500,244500,244500,0
20241213,161200,46186551000,244500,244500,244500,244500,0
20241213,161100,46186551000,244500,244500,244500,244500,0
20241213,161000,46186551000,244500,244500,244500,244500,0
20241213,160900,46186551000,244500,244500,244500,244500,0
20241213,160800,46186551000,244500,244500,244500,244500,0
20241213,160700,46186551000,244500,244500,244500,244500,0
20241213,160600,46186551000,244500,244500,244500,244500,0
20241213,160500,46186551000,244500,244500,244500,244500,0
20241213,160400,46186551000,244500,244500,244500,244500,0
20241213,160300,46186551000,244500,244500,244500,244500,0
20241213,160200,46186551000,244500,244500,244500,244500,0
20241213,160100,46186551000,244500,244500,244500,244500,0
20241213,160000,46186551000,244500,244500,244500,244500,3162
20241213,155900,46186551000,244500,244500,244500,244500,0
20241213,155800,46186551000,244500,244500,244500,244500,0
20241213,155700,46186551000,244500,244500,244500,244500,0
20241213,155600,46186551000,244500,244500,244500,244500,0
20241213,155500,46186551000,244500,244500,244500,244500,0
20241213,155400,46186551000,244500,244500,244500,244500,0
20241213,155300,46186551000,244500,244500,244500,244500,0
20241213,155200,46186551000,244500,244500,244500,244500,0
20241213,155100,46186551000,244500,244500,244500,244500,0
20241213,155000,46186551000,244500,244500,244500,244500,0
20241213,154900,46186551000,244500,244500,244500,244500,0
20241213,154800,46186551000,244500,244500,244500,244500,0
20241213,154700,46186551000,244500,244500,244500,244500,0
20241213,154600,46186551000,244500,244500,244500,244500,0
20241213,154500,46186551000,244500,244500,244500,244500,0
20241213,154400,46186551000,244500,244500,244500,244500,0
20241213,154300,46186551000,244500,244500,244500,244500,0
20241213,154200,46186551000,244500,244500,244500,244500,0
20241213,154100,46186551000,244500,244500,244500,244500,0
20241213,154000,46186551000,244500,244500,244500,244500,0
20241213,153900,46186551000,244500,244500,244500,244500,0
20241213,153800,46186551000,244500,244500,244500,244500,0
20241213,153700,46186551000,244500,244500,244500,244500,0
20241213,153600,46186551000,244500,244500,244500,244500,0
20241213,153500,46186551000,244500,244500,244500,244500,0
20241213,153400,46186551000,244500,244500,244500,244500,0
20241213,153300,46186551000,244500,244500,244500,244500,0
20241213,153200,46186551000,244500,244500,244500,244500,0
20241213,153100,46186551000,244500,244500,244500,244500,0
20241213,153000,46186551000,244500,244500,244500,244500,6324
20241213,152900,45413442000,245000,245000,245000,245000,0
20241213,152800,45413442000,245000,245000,245000,245000,0
20241213,152700,45413442000,245000,245000,245000,245000,0
20241213,152600,45413442000,245000,245000,245000,245000,0
20241213,152500,45413442000,245000,245000,245000,245000,0
20241213,152400,45413442000,245000,245000,245000,245000,0
20241213,152300,45413442000,245000,245000,245000,245000,0
20241213,152200,45413442000,245000,245000,245000,245000,0
20241213,152100,45413442000,245000,245000,245000,245000,0
20241213,152000,45413442000,245000,245000,245000,245000,0
20241213,151900,45413442000,245000,245500,245500,245000,385
20241213,151800,45318959000,245000,245000,245500,244500,276
20241213,151700,45251286500,245000,245000,245500,244500,53
20241213,151600,45238295500,245000,245000,245500,245000,406
20241213,151500,45138819000,245000,245500,245500,244500,107
20241213,151400,45112634500,244500,245500,245500,244500,176
20241213,151300,45069523000,245000,244500,246000,244500,511
20241213,151200,44944121500,245000,245000,245500,245000,153
20241213,151100,44906630000,245500,245500,245500,245000,82
20241213,151000,44886525000,245500,245500,245500,245000,84
20241213,150900,44865940000,245000,245500,245500,245000,383
20241213,150800,44772033000,245500,245500,246000,245000,187
20241213,150700,44726125000,245500,245000,246000,245000,483
20241213,150600,44607572500,245000,245000,245500,244500,477
20241213,150500,44490738000,245000,245000,245500,245000,131
20241213,150400,44458628000,245000,245500,246000,245000,439
20241213,150300,44350906000,245500,245500,246000,245500,125
20241213,150200,44320205500,246000,245000,246000,245000,349
20241213,150100,44234529500,245000,245000,245500,245000,33
20241213,150000,44226439500,245500,246000,246000,245000,303
20241213,145900,44152146000,246000,246000,246000,245500,42
20241213,145800,44141833000,245500,245500,246000,245500,134
20241213,145700,44108906500,245500,246000,246000,245500,120
20241213,145600,44079423000,245500,245500,245500,245000,535
20241213,145500,43948092500,245500,245500,245500,245000,281
20241213,145400,43879137000,245500,245500,245500,245000,139
20241213,145300,43845068500,245000,245000,245500,245000,578
20241213,145200,43703450500,245000,245500,245500,245000,115
20241213,145100,43675261000,245500,245500,245500,245000,424
20241213,145000,43571179000,245500,245000,245500,245000,438
20241213,144900,43463764500,245500,245500,245500,245000,441
20241213,144800,43355524500,246000,246000,246000,245500,43
20241213,144700,43344956000,245500,246000,246000,245500,80
20241213,144600,43325307500,246000,246500,246500,246000,296
20241213,144500,43252487000,246500,246000,246500,245500,275
20241213,144400,43184832500,246000,246000,246000,245500,57
20241213,144300,43170814000,246000,246000,246000,245500,69
20241213,144200,43153842000,246000,246000,246500,246000,399
20241213,144100,43055684000,246000,246000,246000,245500,65
20241213,144000,43039696000,246000,246500,246500,246000,156
20241213,143900,43001305000,246000,246500,246500,246000,120
20241213,143800,42971767500,246000,246500,246500,246000,99
20241213,143700,42947400000,245500,246000,246500,245000,2132
20241213,143600,42422958500,245500,246000,246000,245500,389
20241213,143500,42327447000,245500,246000,246000,245500,63
20241213,143400,42311968000,246000,246500,246500,245500,165
20241213,143300,42271390000,246000,246000,246500,246000,104
20241213,143200,42245795500,246500,246500,246500,246000,24
20241213,143100,42239882000,246000,246000,246500,246000,325
20241213,143000,42159899000,246000,246000,246000,245500,37
20241213,142900,42150797500,245500,246000,246000,245500,97
20241213,142800,42126947000,246500,246000,246500,245500,238
20241213,142700,42068463000,246000,246000,246500,246000,63
20241213,142600,42052961000,246000,246500,246500,245500,223
20241213,142500,41998130500,245500,246000,246500,245500,127
20241213,142400,41966897000,246000,247000,247500,245500,956
20241213,142300,41731242500,247000,247000,247500,246500,149
20241213,142200,41694465500,247000,247000,247500,246500,79
20241213,142100,41674952000,247000,247500,247500,247000,112
20241213,142000,41647262500,246500,246500,247500,246500,541
20241213,141900,41513661500,246500,246500,247000,246000,146
20241213,141800,41477652500,246000,246500,247000,246000,177
20241213,141700,41434045500,246500,246500,247000,246000,175
20241213,141600,41390932500,246500,246000,247000,246000,89
20241213,141500,41368981000,247000,246000,247000,245500,262
20241213,141400,41304486500,245500,246000,246000,245500,165
20241213,141300,41263942000,246000,246000,246000,245500,341
20241213,141200,41180178000,245500,246000,246000,245500,171
20241213,141100,41138147000,246000,246500,247000,245500,632
20241213,141000,40982592000,247000,246500,247000,246500,285
20241213,140900,40912292000,246000,246500,246500,246000,216
20241213,140800,40859109000,246500,246000,247000,245000,752
20241213,140700,40673842500,246000,246500,246500,245500,478
20241213,140600,40556422500,245500,246500,246500,245500,346
20241213,140500,40471290000,246500,246500,246500,246000,197
20241213,140400,40422795500,246000,246000,246500,245500,242
20241213,140300,40363244000,247000,246500,247000,246000,295
20241213,140200,40290574000,246000,246000,247000,245500,153
20241213,140100,40252911000,245500,247000,247000,245500,351
20241213,140000,40166517000,246500,247000,247500,246000,286
20241213,135900,40096024500,247000,246500,247500,246000,628
20241213,135800,39941225500,246500,247000,248000,246500,406
20241213,135700,39841026000,247000,247500,248000,246500,405
20241213,135600,39741001000,247500,247000,248000,246500,353
20241213,135500,39653842000,247500,247500,248500,247500,124
20241213,135400,39623110500,248000,247500,248500,247000,513
20241213,135300,39496058500,247000,247500,247500,247000,455
20241213,135200,39383558500,247000,247000,247500,247000,792
20241213,135100,39187889000,247000,247500,247500,247000,113
20241213,135000,39159938000,247500,247500,248500,247000,514
20241213,134900,39032621500,247500,248000,248000,247000,1321
20241213,134800,38705639000,247500,248500,248500,247500,172
20241213,134700,38662965000,248500,249000,249500,248000,627
20241213,134600,38507001500,249000,249000,249500,249000,273
20241213,134500,38438964500,249000,249000,249500,248500,262
20241213,134400,38373732000,249000,249000,249500,248500,538
20241213,134300,38239777000,249000,249500,249500,249000,340
20241213,134200,38154999500,249000,249000,249500,249000,1128
20241213,134100,37874024000,248500,249000,249000,248500,583
20241213,134000,37728884500,248500,248500,249000,248000,543
20241213,133900,37593996500,248500,248500,248500,248000,181
20241213,133800,37549062500,248500,248500,248500,248000,181
20241213,133700,37504100000,248500,248500,248500,248000,184
20241213,133600,37458393500,248500,248500,249000,248000,471
20241213,133500,37341351500,248500,247500,248500,247000,771
20241213,133400,37150274500,247000,247000,247500,247000,190
20241213,133300,37103300500,247500,247500,247500,246500,242
20241213,133200,37043516000,247500,247500,247500,247500,97
20241213,133100,37019508500,247500,247500,247500,246500,144
20241213,133000,36983935500,247500,247500,247500,247000,371
20241213,132900,36892245500,247000,247500,247500,247000,78
20241213,132800,36872941000,247000,247500,247500,246500,295
20241213,132700,36799988000,247500,247000,247500,246500,510
20241213,132600,36674024500,246500,247500,247500,246500,110
20241213,132500,36646831000,247500,246500,247500,246000,518
20241213,132400,36518999500,247000,247000,247000,246500,407
20241213,132300,36418634500,247000,247000,247000,246500,89
20241213,132200,36396683000,246500,247000,247000,246500,28
20241213,132100,36389774000,246500,247000,247000,246500,30
20241213,132000,36382371500,247000,246500,247000,246500,125
20241213,131900,36351524000,246500,247000,247000,246500,27
20241213,131800,36344856500,247000,247500,247500,247000,15
20241213,131700,36341150500,247000,247500,247500,246500,80
20241213,131600,36321398500,246000,247500,247500,246000,193
20241213,131500,36273793000,247500,247500,247500,246500,770
20241213,131400,36083479500,247500,247500,247500,246500,106
20241213,131300,36057292500,247500,247500,247500,247000,66
20241213,131200,36040963500,247000,247000,247500,246500,651
20241213,131100,35880182000,247000,246500,247000,246500,238
20241213,131000,35821504000,246500,246500,246500,246000,61
20241213,130900,35806474000,246500,246500,246500,246000,89
20241213,130800,35784556000,246500,246500,246500,246500,100
20241213,130700,35759906000,246500,246000,246500,246000,122
20241213,130600,35729865000,246500,246500,246500,246000,297
20241213,130500,35656780000,246500,246000,246500,245500,327
20241213,130400,35576322500,246000,245500,246000,245500,70
20241213,130300,35559133000,245500,246000,246000,245500,51
20241213,130200,35546594000,245500,246000,246000,245500,7
20241213,130100,35544873000,246000,246500,247000,245500,130
20241213,130000,35512836000,246500,246000,247000,245500,480
20241213,125900,35394640500,246500,246500,246500,246000,25
20241213,125800,35388485500,246000,246000,246500,245500,277
20241213,125700,35320345000,246000,245500,246000,245500,50
20241213,125600,35308062000,246000,245500,246000,245500,62
20241213,125500,35292832500,246000,245500,246000,245500,106
20241213,125400,35266793500,246000,246000,246000,245500,341
20241213,125300,35182932500,246000,246500,246500,245500,271
20241213,125200,35116256500,246500,247000,247000,246000,107
20241213,125100,35089888000,247000,247000,247000,246500,55
20241213,125000,35076322000,247000,247000,247500,247000,134
20241213,124900,35043222000,247500,247000,247500,247000,55
20241213,124800,35029622000,247000,247500,247500,247000,29
20241213,124700,35022452000,247500,247000,247500,246500,135
20241213,124600,34989104500,247000,247000,247500,246500,57
20241213,124500,34975037000,247500,247500,247500,246500,25
20241213,124400,34968862000,247500,247000,247500,246500,438
20241213,124300,34860715500,246500,246500,247000,246500,114
20241213,124200,34832604000,246500,247000,247000,246500,25
20241213,124100,34826436000,247000,247000,247000,246500,275
20241213,124000,34758538000,246500,247500,247500,246500,42
20241213,123900,34748159000,247000,247500,247500,247000,189
20241213,123800,34701471000,248000,248000,248000,247500,212
20241213,123700,34648988500,248000,248000,248000,247500,40
20241213,123600,34639071000,248000,248000,248000,247500,70
20241213,123500,34621743000,248000,247500,248000,247500,58
20241213,123400,34607376000,247500,247500,248000,247500,49
20241213,123300,34595242500,247500,247500,248000,247000,79
20241213,123200,34575708000,247500,248000,248000,247000,42
20241213,123100,34565312000,248000,248000,248500,247000,36
20241213,123000,34556393000,247000,247500,248500,247000,75
20241213,122900,34537824500,247500,248000,248500,247500,87
20241213,122800,34516252500,247500,247500,248000,247000,63
20241213,122700,34500670000,248000,248000,248500,248000,26
20241213,122600,34494221000,248000,247500,248000,247000,485
20241213,122500,34374094000,247500,247000,247500,246500,98
20241213,122400,34349882500,247000,247500,247500,246500,73
20241213,122300,34331846000,246500,247500,247500,246500,243
20241213,122200,34271828000,247500,247500,247500,247000,79
20241213,122100,34252296000,247500,247500,247500,247000,38
20241213,122000,34242894000,247000,248000,248000,247000,39
20241213,121900,34233240500,247500,248000,248000,247500,200
20241213,121800,34183729500,247500,247500,247500,247000,139
20241213,121700,34149330500,247500,247000,247500,247000,98
20241213,121600,34125110500,247500,247500,247500,247500,38
20241213,121500,34115705500,247000,248000,248000,247000,116
20241213,121400,34086995500,248000,248000,248000,247500,57
20241213,121300,34072882500,248000,247500,248000,247500,576
20241213,121200,33930309000,247500,247500,247500,247000,243
20241213,121100,33870184000,247500,247500,247500,247000,126
20241213,121000,33839019500,247000,246500,247500,246500,84
20241213,120900,33818262000,246500,247500,247500,246500,213
20241213,120800,33765649500,247000,247500,247500,247000,197
20241213,120700,33716977500,247500,247000,247500,247000,37
20241213,120600,33707833000,246500,247000,247500,246500,90
20241213,120500,33685618000,247000,246000,247000,246000,254
20241213,120400,33622964000,246500,246500,246500,246000,23
20241213,120300,33617298000,246000,246500,246500,246000,70
20241213,120200,33600071000,246500,246000,246500,246000,57
20241213,120100,33586036000,246500,246500,246500,246000,13
20241213,120000,33582832000,246500,247000,247000,246000,189
20241213,115900,33536306500,246500,246000,247000,246000,61
20241213,115800,33521261500,246500,247000,247500,246500,503
20241213,115700,33397023000,247000,247000,247000,246500,130
20241213,115600,33364935000,247000,247000,247000,246000,40
20241213,115500,33355063500,246500,247000,247000,246500,62
20241213,115400,33339775000,246500,247000,247000,246000,63
20241213,115300,33324226500,247000,247000,247000,246000,22
20241213,115200,33318797000,246500,247500,247500,246000,372
20241213,115100,33227189500,247500,246500,247500,246500,34
20241213,115000,33218782000,246500,247500,247500,246500,520
20241213,114900,33090164500,247500,247000,247500,247000,134
20241213,114800,33057053000,247000,247000,247000,246500,168
20241213,114700,33015559500,247000,247000,247000,246500,47
20241213,114600,33003951500,246500,246500,247000,246000,198
20241213,114500,32955161500,246500,246000,246500,245500,67
20241213,114400,32938667500,246000,246000,246500,246000,141
20241213,114300,32903967000,246500,247500,247500,246500,167
20241213,114200,32862779000,246500,247000,247500,246500,21
20241213,114100,32857586000,247000,247000,247500,246500,136
20241213,114000,32824016000,247500,246000,247500,246000,62
20241213,113900,32808705500,247000,247500,247500,246000,63
20241213,113800,32793130500,246000,247000,247500,246000,469
20241213,113700,32677448500,247000,247500,247500,246500,196
20241213,113600,32629030000,247500,248000,248000,247000,581
20241213,113500,32485232000,248000,248000,248000,247500,52
20241213,113400,32472357000,247500,247500,248000,247500,137
20241213,113300,32438443000,248000,247000,248000,247000,118
20241213,113200,32409234500,248000,248000,248000,247000,326
20241213,113100,32328518000,248000,247000,248000,247000,537
20241213,113000,32195818000,247000,248500,248500,246500,362
20241213,112900,32106311500,247500,247500,248500,247500,834
20241213,112800,31899874000,248500,249500,250000,248000,1016
20241213,112700,31647335000,248500,249500,250000,248500,1160
20241213,112600,31357582000,249000,249500,250000,248500,1041
20241213,112500,31098414500,249500,249500,250000,248500,616
20241213,112400,30944814000,249500,249500,249500,248500,432
20241213,112300,30837175000,249500,249500,249500,248500,494
20241213,112200,30713987500,249000,249000,249500,248000,491
20241213,112100,30591730000,248500,249000,249000,248000,383
20241213,112000,30496441500,248000,248000,249000,248000,1003
20241213,111900,30247226000,248000,248500,249000,248000,976
20241213,111800,30004892000,248500,248000,249000,248000,310
20241213,111700,29927765500,248500,249000,249000,248000,913
20241213,111600,29700953000,248500,248500,249500,248000,542
20241213,111500,29566071000,249000,249500,249500,248500,485
20241213,111400,29445366500,249000,249500,249500,248500,569
20241213,111300,29303641000,248500,249000,250000,248500,489
20241213,111200,29181766000,249500,249500,249500,248500,478
20241213,111100,29062599500,249500,249000,249500,248000,751
20241213,111000,28875907500,249000,249000,249500,248500,432
20241213,110900,28768220500,249000,249500,249500,248500,406
20241213,110800,28666984500,248000,249500,249500,248000,494
20241213,110700,28543988000,249500,248500,249500,248000,476
20241213,110600,28425393000,249500,248500,249500,248000,464
20241213,110500,28309883500,248500,249500,249500,248000,633
20241213,110400,28152144500,248500,249000,249500,248500,632
20241213,110300,27994871500,248500,249000,249000,248500,449
20241213,110200,27883085000,248500,249000,249000,248500,792
20241213,110100,27686133000,248500,248500,248500,248000,329
20241213,110000,27604380000,248500,248500,248500,248000,611
20241213,105900,27452727500,248500,248000,248500,247500,400
20241213,105800,27353428000,247500,248500,249000,247500,837
20241213,105700,27145562500,248000,249500,249500,248000,396
20241213,105600,27047104500,249500,248000,249500,248000,466
20241213,105500,26930985500,248000,249000,249000,248000,629
20241213,105400,26774524500,249000,248500,249500,247500,571
20241213,105300,26632756500,249500,249000,249500,248000,663
20241213,105200,26467791500,249000,248000,249000,247500,490
20241213,105100,26346107000,248000,248500,249500,248000,741
20241213,105000,26161876000,248000,248000,249000,248000,385
20241213,104900,26066144500,248000,247500,248500,247000,647
20241213,104800,25905634500,247500,248500,249000,247500,508
20241213,104700,25779499000,248500,248500,248500,247000,423
20241213,104600,25674595500,248000,248500,249000,247500,665
20241213,104500,25509539000,248500,247500,248500,247500,449
20241213,104400,25398060000,248000,248500,249000,247500,741
20241213,104300,25214047500,248000,249000,249000,248000,863
20241213,104200,24999672500,249000,249500,249500,248000,804
20241213,104100,24799739500,249500,247500,249500,247500,774
20241213,104000,24607110000,248500,248500,249000,247500,529
20241213,103900,24475788500,247500,248500,249000,247500,807
20241213,103800,24275251500,248500,247500,248500,247000,871
20241213,103700,24059279000,247000,247000,248000,247000,596
20241213,103600,23911747000,247000,248000,248000,246500,594
20241213,103500,23764750000,247000,247500,248000,246500,583
20241213,103400,23620449500,246500,247500,247500,246000,750
20241213,103300,23435080500,246000,247000,247500,246000,597
20241213,103200,23287641000,246500,247000,247000,246000,483
20241213,103100,23168495000,247000,246000,247000,246000,560
20241213,103000,23030377500,246500,245000,246500,245000,1728
20241213,102900,22605473500,244500,243500,244500,243500,76
20241213,102800,22586922500,244000,243500,245000,243500,150
20241213,102700,22550283500,243500,243500,244000,243500,147
20241213,102600,22514435500,243500,244500,245000,243500,698
20241213,102500,22343945000,245000,245000,245000,244500,61
20241213,102400,22329023000,244500,244500,245000,244000,160
20241213,102300,22289872500,244500,244500,245000,244000,135
20241213,102200,22256878500,244500,244000,245000,244000,123
20241213,102100,22226794500,244000,244000,245000,243500,153
20241213,102000,22189403000,243500,244500,244500,243500,80
20241213,101900,22169888000,244000,243500,244500,243000,108
20241213,101800,22143561500,243000,244000,244000,243000,46
20241213,101700,22132355500,243500,243000,244000,243000,81
20241213,101600,22112625000,243000,243000,244000,243000,50
20241213,101500,22100457500,243000,244000,244500,243000,262
20241213,101400,22036539500,243500,244000,244500,243500,87
20241213,101300,22015317500,244000,243500,244000,243500,47
20241213,101200,22003862000,244500,244000,244500,243500,121
20241213,101100,21974329000,244000,243500,244000,243500,156
20241213,101000,21936279500,244000,244500,245000,243500,361
20241213,100900,21848091500,244500,245500,246000,244500,422
20241213,100800,21744564500,245500,246000,246000,245500,73
20241213,100700,21726616500,245500,246000,246000,245500,912
20241213,100600,21502284000,245500,246000,246000,245500,105
20241213,100500,21476497500,245500,245000,246000,245000,265
20241213,100400,21411441500,245500,244500,245500,244500,203
20241213,100300,21361715000,244500,244000,245000,244000,355
20241213,100200,21274915000,244000,245000,245000,244000,213
20241213,100100,21222844500,244500,244500,245000,244500,369
20241213,100000,21132505000,244500,244500,245000,244500,52
20241213,095900,21119781500,245000,244500,245500,244500,383
20241213,095800,21025940500,244500,245500,245500,244500,234
20241213,095700,20968589000,245500,243000,246000,243000,1054
20241213,095600,20710488000,243500,243500,243500,243000,273
20241213,095500,20644026000,243500,244000,244000,243500,48
20241213,095400,20632331500,243500,244500,244500,243500,139
20241213,095300,20598382500,243500,243500,244500,243500,144
20241213,095200,20563271500,243500,243500,244000,243500,46
20241213,095100,20552062000,243500,244000,244500,243500,114
20241213,095000,20524247000,243500,244000,244500,243500,102
20241213,094900,20499343000,243500,243500,244500,243500,63
20241213,094800,20483992000,243500,244000,244500,243500,671
20241213,094700,20320375500,244000,242500,244000,242500,186
20241213,094600,20275138000,242500,242500,243000,242000,91
20241213,094500,20253037000,242500,242000,242500,240500,2919
20241213,094400,19548364500,242000,242500,243000,242000,194
20241213,094300,19501333500,242500,242500,243000,242500,33
20241213,094200,19493323000,242500,243000,243500,242500,140
20241213,094100,19459264000,243000,242500,243500,242000,254
20241213,094000,19397581000,242000,242500,242500,242000,127
20241213,093900,19366831500,242000,242500,243000,242000,171
20241213,093800,19325395000,242500,242000,243000,241500,604
20241213,093700,19178992000,242500,241500,242500,241000,544
20241213,093600,19047581000,241500,241500,242500,241000,1095
20241213,093500,18782858500,242000,241500,242000,241500,462
20241213,093400,18671246500,242000,242000,242500,242000,742
20241213,093300,18491672000,242500,242500,243000,242000,983
20241213,093200,18253483000,242500,243500,243500,242500,472
20241213,093100,18138753500,242500,244000,244000,242500,1595
20241213,093000,17750860500,243500,245500,245500,243500,1337
20241213,092900,17424040000,246000,243500,246000,243500,1925
20241213,092800,16952077000,244000,245000,245000,243500,237
20241213,092700,16894188000,245000,245000,245000,243500,547
20241213,092600,16760559000,245000,245000,245500,244000,643
20241213,092500,16603091500,244500,245500,247000,244500,788
20241213,092400,16409630500,246000,245500,246500,245000,1081
20241213,092300,16144150000,245500,244000,245500,243500,631
20241213,092200,15989983000,244000,244000,245000,243000,455
20241213,092100,15878940000,244500,244500,245000,243000,1123
20241213,092000,15604903500,244500,245000,245000,244500,549
20241213,091900,15470535500,244500,243500,245000,243000,1587
20241213,091800,15083737000,243500,246000,246000,243500,1751
20241213,091700,14655797000,246000,247500,248000,245500,1892
20241213,091600,14188867000,247500,248000,248500,247000,1501
20241213,091500,13817220000,247500,249000,249500,247000,1259
20241213,091400,13505262500,247500,247500,249000,246000,1668
20241213,091300,13093196000,247500,248000,249000,247000,2181
20241213,091200,12552556500,249000,249500,250000,247500,2031
20241213,091100,12047723000,250000,249000,250000,248500,516
20241213,091000,11919015000,249500,248000,250000,247500,915
20241213,090900,11691471500,247500,250000,250500,247500,2656
20241213,090800,11030910500,250500,248500,250500,247500,2148
20241213,090700,10495863500,249000,249000,250500,248500,1511
20241213,090600,10119270000,249000,250500,252000,249000,2942
20241213,090500,9382316000,250500,251500,253500,250000,5809
20241213,090400,7921351000,251500,251000,251500,250500,1612
20241213,090300,7516378000,251000,252500,253500,249500,6575
20241213,090200,5861039000,252500,248000,253000,248000,6527
20241213,090100,4224195000,248000,249500,250000,245500,5947
20241213,090000,2746904000,249000,246500,251000,246500,10495