KissMeData/000150/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,183000,43975042500,251000,251000,251000,251000,9638
20241220,182900,43975042500,251000,251000,251000,251000,0
20241220,182800,43975042500,251000,251000,251000,251000,0
20241220,182700,43975042500,251000,251000,251000,251000,0
20241220,182600,43975042500,251000,251000,251000,251000,0
20241220,182500,43975042500,251000,251000,251000,251000,0
20241220,182400,43975042500,251000,251000,251000,251000,0
20241220,182300,43975042500,251000,251000,251000,251000,0
20241220,182200,43975042500,251000,251000,251000,251000,0
20241220,182100,43975042500,251000,251000,251000,251000,0
20241220,182000,43975042500,251000,251000,251000,251000,0
20241220,181900,43975042500,251000,251000,251000,251000,0
20241220,181800,43975042500,251000,251000,251000,251000,0
20241220,181700,43975042500,251000,251000,251000,251000,0
20241220,181600,43975042500,251000,251000,251000,251000,0
20241220,181500,43975042500,251000,251000,251000,251000,0
20241220,181400,43975042500,251000,251000,251000,251000,0
20241220,181300,43975042500,251000,251000,251000,251000,0
20241220,181200,43975042500,251000,251000,251000,251000,0
20241220,181100,43975042500,251000,251000,251000,251000,0
20241220,181000,43975042500,251000,251000,251000,251000,0
20241220,180900,43975042500,251000,251000,251000,251000,0
20241220,180800,43975042500,251000,251000,251000,251000,0
20241220,180700,43975042500,251000,251000,251000,251000,0
20241220,180600,43975042500,251000,251000,251000,251000,0
20241220,180500,43975042500,251000,251000,251000,251000,0
20241220,180400,43975042500,251000,251000,251000,251000,0
20241220,180300,43975042500,251000,251000,251000,251000,0
20241220,180200,43975042500,251000,251000,251000,251000,0
20241220,180100,43975042500,251000,251000,251000,251000,0
20241220,180000,43975042500,251000,251000,251000,251000,9638
20241220,175900,43975042500,251000,251000,251000,251000,0
20241220,175800,43975042500,251000,251000,251000,251000,0
20241220,175700,43975042500,251000,251000,251000,251000,0
20241220,175600,43975042500,251000,251000,251000,251000,0
20241220,175500,43975042500,251000,251000,251000,251000,0
20241220,175400,43975042500,251000,251000,251000,251000,0
20241220,175300,43975042500,251000,251000,251000,251000,0
20241220,175200,43975042500,251000,251000,251000,251000,0
20241220,175100,43975042500,251000,251000,251000,251000,0
20241220,175000,43975042500,251000,251000,251000,251000,0
20241220,174900,43975042500,251000,251000,251000,251000,0
20241220,174800,43975042500,251000,251000,251000,251000,0
20241220,174700,43975042500,251000,251000,251000,251000,0
20241220,174600,43975042500,251000,251000,251000,251000,0
20241220,174500,43975042500,251000,251000,251000,251000,0
20241220,174400,43975042500,251000,251000,251000,251000,0
20241220,174300,43975042500,251000,251000,251000,251000,0
20241220,174200,43975042500,251000,251000,251000,251000,0
20241220,174100,43975042500,251000,251000,251000,251000,0
20241220,174000,43975042500,251000,251000,251000,251000,0
20241220,173900,43975042500,251000,251000,251000,251000,0
20241220,173800,43975042500,251000,251000,251000,251000,0
20241220,173700,43975042500,251000,251000,251000,251000,0
20241220,173600,43975042500,251000,251000,251000,251000,0
20241220,173500,43975042500,251000,251000,251000,251000,0
20241220,173400,43975042500,251000,251000,251000,251000,0
20241220,173300,43975042500,251000,251000,251000,251000,0
20241220,173200,43975042500,251000,251000,251000,251000,0
20241220,173100,43975042500,251000,251000,251000,251000,0
20241220,173000,43975042500,251000,251000,251000,251000,9638
20241220,172900,43975042500,251000,251000,251000,251000,0
20241220,172800,43975042500,251000,251000,251000,251000,0
20241220,172700,43975042500,251000,251000,251000,251000,0
20241220,172600,43975042500,251000,251000,251000,251000,0
20241220,172500,43975042500,251000,251000,251000,251000,0
20241220,172400,43975042500,251000,251000,251000,251000,0
20241220,172300,43975042500,251000,251000,251000,251000,0
20241220,172200,43975042500,251000,251000,251000,251000,0
20241220,172100,43975042500,251000,251000,251000,251000,0
20241220,172000,43975042500,251000,251000,251000,251000,0
20241220,171900,43975042500,251000,251000,251000,251000,0
20241220,171800,43975042500,251000,251000,251000,251000,0
20241220,171700,43975042500,251000,251000,251000,251000,0
20241220,171600,43975042500,251000,251000,251000,251000,0
20241220,171500,43975042500,251000,251000,251000,251000,0
20241220,171400,43975042500,251000,251000,251000,251000,0
20241220,171300,43975042500,251000,251000,251000,251000,0
20241220,171200,43975042500,251000,251000,251000,251000,0
20241220,171100,43975042500,251000,251000,251000,251000,0
20241220,171000,43975042500,251000,251000,251000,251000,0
20241220,170900,43975042500,251000,251000,251000,251000,0
20241220,170800,43975042500,251000,251000,251000,251000,0
20241220,170700,43975042500,251000,251000,251000,251000,0
20241220,170600,43975042500,251000,251000,251000,251000,0
20241220,170500,43975042500,251000,251000,251000,251000,0
20241220,170400,43975042500,251000,251000,251000,251000,0
20241220,170300,43975042500,251000,251000,251000,251000,0
20241220,170200,43975042500,251000,251000,251000,251000,0
20241220,170100,43975042500,251000,251000,251000,251000,0
20241220,170000,43975042500,251000,251000,251000,251000,9638
20241220,165900,43975042500,251000,251000,251000,251000,0
20241220,165800,43975042500,251000,251000,251000,251000,0
20241220,165700,43975042500,251000,251000,251000,251000,0
20241220,165600,43975042500,251000,251000,251000,251000,0
20241220,165500,43975042500,251000,251000,251000,251000,0
20241220,165400,43975042500,251000,251000,251000,251000,0
20241220,165300,43975042500,251000,251000,251000,251000,0
20241220,165200,43975042500,251000,251000,251000,251000,0
20241220,165100,43975042500,251000,251000,251000,251000,0
20241220,165000,43975042500,251000,251000,251000,251000,0
20241220,164900,43975042500,251000,251000,251000,251000,0
20241220,164800,43975042500,251000,251000,251000,251000,0
20241220,164700,43975042500,251000,251000,251000,251000,0
20241220,164600,43975042500,251000,251000,251000,251000,0
20241220,164500,43975042500,251000,251000,251000,251000,0
20241220,164400,43975042500,251000,251000,251000,251000,0
20241220,164300,43975042500,251000,251000,251000,251000,0
20241220,164200,43975042500,251000,251000,251000,251000,0
20241220,164100,43975042500,251000,251000,251000,251000,0
20241220,164000,43975042500,251000,251000,251000,251000,0
20241220,163900,43975042500,251000,251000,251000,251000,0
20241220,163800,43975042500,251000,251000,251000,251000,0
20241220,163700,43975042500,251000,251000,251000,251000,0
20241220,163600,43975042500,251000,251000,251000,251000,0
20241220,163500,43975042500,251000,251000,251000,251000,0
20241220,163400,43975042500,251000,251000,251000,251000,0
20241220,163300,43975042500,251000,251000,251000,251000,0
20241220,163200,43975042500,251000,251000,251000,251000,0
20241220,163100,43975042500,251000,251000,251000,251000,0
20241220,163000,43975042500,251000,251000,251000,251000,9638
20241220,162900,43975042500,251000,251000,251000,251000,0
20241220,162800,43975042500,251000,251000,251000,251000,0
20241220,162700,43975042500,251000,251000,251000,251000,0
20241220,162600,43975042500,251000,251000,251000,251000,0
20241220,162500,43975042500,251000,251000,251000,251000,0
20241220,162400,43975042500,251000,251000,251000,251000,0
20241220,162300,43975042500,251000,251000,251000,251000,0
20241220,162200,43975042500,251000,251000,251000,251000,0
20241220,162100,43975042500,251000,251000,251000,251000,0
20241220,162000,43975042500,251000,251000,251000,251000,0
20241220,161900,43975042500,251000,251000,251000,251000,0
20241220,161800,43975042500,251000,251000,251000,251000,0
20241220,161700,43975042500,251000,251000,251000,251000,0
20241220,161600,43975042500,251000,251000,251000,251000,0
20241220,161500,43975042500,251000,251000,251000,251000,0
20241220,161400,43975042500,251000,251000,251000,251000,0
20241220,161300,43975042500,251000,251000,251000,251000,0
20241220,161200,43975042500,251000,251000,251000,251000,0
20241220,161100,43975042500,251000,251000,251000,251000,0
20241220,161000,43975042500,251000,251000,251000,251000,0
20241220,160900,43975042500,251000,251000,251000,251000,0
20241220,160800,43975042500,251000,251000,251000,251000,0
20241220,160700,43975042500,251000,251000,251000,251000,0
20241220,160600,43975042500,251000,251000,251000,251000,0
20241220,160500,43975042500,251000,251000,251000,251000,0
20241220,160400,43975042500,251000,251000,251000,251000,0
20241220,160300,43975042500,251000,251000,251000,251000,0
20241220,160200,43975042500,251000,251000,251000,251000,0
20241220,160100,43975042500,251000,251000,251000,251000,0
20241220,160000,43975042500,251000,251000,251000,251000,9638
20241220,155900,43975042500,251000,251000,251000,251000,0
20241220,155800,43975042500,251000,251000,251000,251000,0
20241220,155700,43975042500,251000,251000,251000,251000,0
20241220,155600,43975042500,251000,251000,251000,251000,0
20241220,155500,43975042500,251000,251000,251000,251000,0
20241220,155400,43975042500,251000,251000,251000,251000,0
20241220,155300,43975042500,251000,251000,251000,251000,0
20241220,155200,43975042500,251000,251000,251000,251000,0
20241220,155100,43975042500,251000,251000,251000,251000,0
20241220,155000,43975042500,251000,251000,251000,251000,0
20241220,154900,43975042500,251000,251000,251000,251000,0
20241220,154800,43975042500,251000,251000,251000,251000,0
20241220,154700,43975042500,251000,251000,251000,251000,0
20241220,154600,43975042500,251000,251000,251000,251000,0
20241220,154500,43975042500,251000,251000,251000,251000,0
20241220,154400,43975042500,251000,251000,251000,251000,0
20241220,154300,43975042500,251000,251000,251000,251000,0
20241220,154200,43975042500,251000,251000,251000,251000,0
20241220,154100,43975042500,251000,251000,251000,251000,0
20241220,154000,43975042500,251000,251000,251000,251000,0
20241220,153900,43975042500,251000,251000,251000,251000,0
20241220,153800,43975042500,251000,251000,251000,251000,0
20241220,153700,43975042500,251000,251000,251000,251000,0
20241220,153600,43975042500,251000,251000,251000,251000,0
20241220,153500,43975042500,251000,251000,251000,251000,0
20241220,153400,43975042500,251000,251000,251000,251000,0
20241220,153300,43975042500,251000,251000,251000,251000,0
20241220,153200,43975042500,251000,251000,251000,251000,0
20241220,153100,43975042500,251000,251000,251000,251000,0
20241220,153000,43975042500,251000,251000,251000,251000,19276
20241220,152900,41555904500,251500,251500,251500,251500,0
20241220,152800,41555904500,251500,251500,251500,251500,0
20241220,152700,41555904500,251500,251500,251500,251500,0
20241220,152600,41555904500,251500,251500,251500,251500,0
20241220,152500,41555904500,251500,251500,251500,251500,0
20241220,152400,41555904500,251500,251500,251500,251500,0
20241220,152300,41555904500,251500,251500,251500,251500,0
20241220,152200,41555904500,251500,251500,251500,251500,0
20241220,152100,41555904500,251500,251500,251500,251500,0
20241220,152000,41555904500,251500,251500,251500,251500,0
20241220,151900,41555904500,251500,252000,252000,251500,377
20241220,151800,41460909500,252000,251500,252000,251000,320
20241220,151700,41380403000,251000,251500,251500,251000,587
20241220,151600,41232793500,251000,251500,251500,251000,408
20241220,151500,41130303000,251000,251000,251500,251000,280
20241220,151400,41059931500,251000,251500,251500,251000,122
20241220,151300,41029250000,251500,251500,251500,251000,243
20241220,151200,40968160500,251500,250500,251500,250500,129
20241220,151100,40935761000,251000,251000,251500,250500,238
20241220,151000,40876018500,251000,251000,251500,250500,178
20241220,150900,40831328000,250500,251000,251000,250500,181
20241220,150800,40785917000,251000,251000,251000,250500,155
20241220,150700,40747036500,250500,250500,251000,250500,850
20241220,150600,40534063000,251000,251000,251000,250500,442
20241220,150500,40423274000,250500,251500,251500,250500,578
20241220,150400,40278145500,251500,251500,251500,251000,244
20241220,150300,40216831000,251000,251500,251500,251000,127
20241220,150200,40184924500,251000,251000,251500,251000,126
20241220,150100,40153251000,251500,251500,251500,251000,149
20241220,150000,40115785000,251000,250500,251500,250500,101
20241220,145900,40090465500,250500,252000,252000,250500,2414
20241220,145800,39483384500,252000,252000,252000,251500,136
20241220,145700,39449119500,251500,251500,252000,251500,112
20241220,145600,39420913000,252000,252000,252000,251500,213
20241220,145500,39367239000,252000,252500,252500,251500,177
20241220,145400,39322644000,252500,252000,252500,251500,239
20241220,145300,39262369500,251500,251500,252000,251500,246
20241220,145200,39200387500,252000,252000,252500,251500,617
20241220,145100,39044910000,252500,252500,252500,252000,86
20241220,145000,39023202500,252000,251500,252500,251500,272
20241220,144900,38954640500,252000,252000,252000,251500,232
20241220,144800,38896183500,252000,252000,252000,251500,221
20241220,144700,38840498000,252000,252500,252500,251500,757
20241220,144600,38649750500,252500,252500,252500,252000,373
20241220,144500,38555582000,252500,251500,252500,251500,226
20241220,144400,38498569000,251500,252000,252000,251500,251
20241220,144300,38435324500,251500,251000,252000,251000,250
20241220,144200,38372377500,251500,251000,251500,251000,182
20241220,144100,38326614000,251500,251500,251500,251000,58
20241220,144000,38312043000,251000,250500,251000,250500,119
20241220,143900,38282180500,251000,251000,251000,250500,41
20241220,143800,38271892500,251000,251000,251000,250500,433
20241220,143700,38163367000,251000,250500,251500,250500,109
20241220,143600,38135995000,251000,251000,251500,251000,925
20241220,143500,37903813500,251000,250500,251000,250500,525
20241220,143400,37772269000,250500,250500,250500,250000,105
20241220,143300,37745972500,250000,250500,250500,250000,73
20241220,143200,37727708500,250500,250500,250500,250000,31
20241220,143100,37719946000,250500,250000,250500,250000,105
20241220,143000,37693656500,250500,250500,250500,250000,90
20241220,142900,37671117500,250500,250500,250500,250000,104
20241220,142800,37645073000,250000,250000,250500,250000,69
20241220,142700,37627796500,250000,250000,250500,250000,52
20241220,142600,37614782000,250000,250500,250500,250000,44
20241220,142500,37603768500,250500,250500,251000,250000,333
20241220,142400,37520352500,251000,251000,251000,250500,39
20241220,142300,37510576500,250500,251000,251000,250500,61
20241220,142200,37495270500,250500,251000,251000,250500,47
20241220,142100,37483482000,250500,250500,251000,250000,70
20241220,142000,37465939500,250000,251000,251000,249500,2297
20241220,141900,36891352000,250500,250500,251500,250500,146
20241220,141800,36854716500,250500,251000,251000,250500,54
20241220,141700,36841186500,250500,250500,251500,250500,67
20241220,141600,36824376000,250500,251000,251500,250500,825
20241220,141500,36617306500,252000,251500,252000,251000,107
20241220,141400,36590397000,251000,251500,251500,251000,92
20241220,141300,36567271500,251500,251000,251500,251000,101
20241220,141200,36541882000,251000,250500,251000,250500,139
20241220,141100,36506996000,251000,252000,252500,250500,1033
20241220,141000,36247044000,252000,251500,252000,251500,106
20241220,140900,36220342500,251500,252000,252000,251500,44
20241220,140800,36209272500,251500,251500,252000,251500,100
20241220,140700,36184077500,251500,251000,252000,251000,469
20241220,140600,36066096500,251000,251500,251500,250500,78
20241220,140500,36046520500,251000,251000,251000,250500,129
20241220,140400,36014152000,250500,251000,251500,250500,165
20241220,140300,35972747000,250500,251000,251000,250500,11
20241220,140200,35969991000,250500,250500,251000,250500,159
20241220,140100,35930109500,250500,250500,251000,250500,218
20241220,140000,35875460000,250500,251000,251000,250500,320
20241220,135900,35795165500,251000,251500,251500,251000,139
20241220,135800,35760239500,251000,251500,252000,251000,246
20241220,135700,35698375000,251500,251000,252000,251000,125
20241220,135600,35666924000,251500,251000,252000,251000,128
20241220,135500,35634735500,251000,251000,251500,251000,95
20241220,135400,35610857500,251000,251000,251500,251000,122
20241220,135300,35580200500,251500,251000,251500,250500,537
20241220,135200,35445337500,251000,250500,251500,250000,147
20241220,135100,35408453500,250000,251000,251000,250000,121
20241220,135000,35378148000,250500,250000,251000,250000,121
20241220,134900,35347816000,250000,250500,251000,250000,106
20241220,134800,35321273000,250000,250500,251000,250000,155
20241220,134700,35282430500,250000,250500,251000,250000,126
20241220,134600,35250867500,250500,250000,250500,250000,97
20241220,134500,35226588000,250500,250500,250500,250000,149
20241220,134400,35189306000,250500,250000,251000,250000,141
20241220,134300,35153989500,250500,250000,250500,250000,100
20241220,134200,35128947000,250000,250000,251000,250000,105
20241220,134100,35102657000,250500,250000,250500,250000,58
20241220,134000,35088141500,250500,249500,251000,249000,278
20241220,133900,35018670000,249500,248500,249500,248500,315
20241220,133800,34940239500,249000,248500,249000,248500,124
20241220,133700,34909385000,249000,248500,249000,248500,318
20241220,133600,34830305500,248500,249500,249500,248500,290
20241220,133500,34758110500,249500,249500,249500,249000,379
20241220,133400,34663704500,249500,250500,250500,249500,448
20241220,133300,34551653000,250500,250500,251000,250500,249
20241220,133200,34489158000,251000,250500,251500,250500,110
20241220,133100,34461555500,251000,250000,251000,250000,117
20241220,133000,34432206500,251000,250000,251000,250000,81
20241220,132900,34411920500,250500,249500,250500,249500,132
20241220,132800,34378900500,250500,250000,250500,250000,160
20241220,132700,34338868000,250000,250000,250000,249500,213
20241220,132600,34285678500,249000,250000,250000,249000,94
20241220,132500,34262196000,249500,248500,250000,248500,117
20241220,132400,34233020000,249500,249500,249500,248000,1323
20241220,132300,33904136500,249500,249000,249500,248500,368
20241220,132200,33812484000,249000,249000,249500,248500,228
20241220,132100,33755686000,249500,249500,249500,249000,205
20241220,132000,33704596000,249500,248500,249500,248500,428
20241220,131900,33597904500,248500,249500,249500,248500,115
20241220,131800,33569287000,249000,248500,249000,248000,1309
20241220,131700,33243950500,249000,249500,249500,249000,207
20241220,131600,33192374000,249000,249000,249500,249000,166
20241220,131500,33151013000,249000,248500,249500,248500,822
20241220,131400,32946548500,248000,249000,249000,248000,1518
20241220,131300,32569189500,249000,249000,249500,249000,409
20241220,131200,32467280000,249000,249000,249500,249000,139
20241220,131100,32432656000,249000,249500,250000,249000,270
20241220,131000,32365284000,249500,250000,250000,249500,245
20241220,130900,32304147500,249500,250000,250000,249500,945
20241220,130800,32067934500,250000,250000,250500,250000,380
20241220,130700,31972932000,250000,250500,251000,250000,644
20241220,130600,31811583500,250500,251000,251000,250500,1162
20241220,130500,31520031000,251500,251000,251500,251000,304
20241220,130400,31443639000,251000,251500,251500,251000,144
20241220,130300,31407490000,251500,251500,251500,251000,912
20241220,130200,31178129500,251500,252000,252000,251500,94
20241220,130100,31154464500,251500,251500,252000,251500,87
20241220,130000,31132567000,251500,251500,252000,251500,113
20241220,125900,31104126500,252000,252000,252500,251500,908
20241220,125800,30875311000,252000,252500,253000,252000,34
20241220,125700,30866728000,252500,252000,252500,252000,361
20241220,125600,30775644500,252000,252000,252500,252000,192
20241220,125500,30727247500,252000,252000,252500,252000,154
20241220,125400,30688402000,252500,253000,253000,252000,452
20241220,125300,30574222500,253000,253000,253500,253000,229
20241220,125200,30516273000,253000,253500,253500,253000,77
20241220,125100,30496775000,253500,253500,253500,253000,18
20241220,125000,30492214000,253000,253000,253500,253000,34
20241220,124900,30483610500,253500,253000,253500,252500,485
20241220,124800,30360907500,253000,254000,254000,253000,33
20241220,124700,30352546500,254000,253000,254000,253000,26
20241220,124600,30345960000,253500,253500,254000,253500,99
20241220,124500,30320863000,253000,253500,254000,253000,313
20241220,124400,30241526000,254000,254000,254500,254000,406
20241220,124300,30138401000,254000,254000,254500,254000,38
20241220,124200,30128734500,254500,254000,254500,254000,69
20241220,124100,30111179500,254000,254000,254500,254000,21
20241220,124000,30105843500,254000,254500,254500,254000,132
20241220,123900,30072286000,254000,254500,254500,254000,38
20241220,123800,30062621500,254500,254000,254500,254000,49
20241220,123700,30050156500,254000,253500,254500,253500,48
20241220,123600,30037961000,254000,253500,254000,253500,38
20241220,123500,30028321000,253500,253500,254000,253500,110
20241220,123400,30000414000,254000,253500,254000,253500,55
20241220,123300,29986460000,253500,254000,254000,253500,34
20241220,123200,29977835000,253500,254000,254500,253500,52
20241220,123100,29964623000,253500,254000,254000,253500,136
20241220,123000,29930088000,254000,254000,254000,253500,25
20241220,122900,29923743000,253500,254000,254000,253500,35
20241220,122800,29914860000,254000,253500,254000,253500,36
20241220,122700,29905719500,253500,253500,254000,253500,54
20241220,122600,29892011500,254000,254000,254000,253500,153
20241220,122500,29853185000,254000,254000,254500,254000,104
20241220,122400,29826751000,254000,253500,254500,253500,30
20241220,122300,29819128500,254000,254000,254000,253500,171
20241220,122200,29775699500,254000,253500,254000,253500,48
20241220,122100,29763516000,254000,254000,254000,253500,59
20241220,122000,29748536500,253500,253500,254000,253500,44
20241220,121900,29737371000,253500,254000,254000,253500,73
20241220,121800,29718830500,254000,254000,254000,253500,108
20241220,121700,29691406000,253500,254000,254000,253500,42
20241220,121600,29680746000,253500,252500,254000,252000,424
20241220,121500,29573378000,252500,252500,252500,252000,33
20241220,121400,29565056000,252500,253000,253500,252000,1209
20241220,121300,29259827000,253000,253500,253500,252000,1095
20241220,121200,28983034500,253500,253000,253500,253000,62
20241220,121100,28967341000,253000,253000,253000,253000,14
20241220,121000,28963799000,253500,253500,253500,252500,347
20241220,120900,28875987000,253500,253000,254000,253000,273
20241220,120800,28806839000,253000,253500,253500,253000,301
20241220,120700,28730537500,254000,254000,254000,253500,588
20241220,120600,28581200500,254500,253500,254500,253500,184
20241220,120500,28534445000,253500,254000,254000,253500,112
20241220,120400,28505998500,253500,253500,254000,253500,273
20241220,120300,28436781500,253500,253500,253500,252500,554
20241220,120200,28296466000,253500,253500,254000,253000,362
20241220,120100,28204663000,253000,254000,254000,252000,287
20241220,120000,28131845000,254000,254000,254500,252000,1309
20241220,115900,27800554500,254500,254000,254500,254000,88
20241220,115800,27778174000,254500,254500,254500,254000,146
20241220,115700,27741036000,254500,254500,254500,254000,290
20241220,115600,27667238000,254500,254500,255000,253500,312
20241220,115500,27587864500,253000,254500,254500,253000,2216
20241220,115400,27025608000,255000,254500,255000,254500,15
20241220,115300,27021786000,254500,254500,255000,254500,75
20241220,115200,27002680000,254500,254500,255000,254500,56
20241220,115100,26988416500,254500,254500,255000,254500,36
20241220,115000,26979248500,254500,254000,255000,254000,382
20241220,114900,26882043000,254500,254000,254500,254000,98
20241220,114800,26857139000,254000,254000,254500,254000,53
20241220,114700,26843660500,254000,254000,254500,254000,136
20241220,114600,26809095500,254500,254500,255000,254500,174
20241220,114500,26764810500,254500,254500,255000,254500,83
20241220,114400,26743680000,254500,254500,254500,254000,60
20241220,114300,26728413500,254000,254500,254500,254000,43
20241220,114200,26717483000,254000,253500,254000,253500,123
20241220,114100,26686249500,254000,253500,254000,253500,113
20241220,114000,26657563500,254000,254000,254000,253500,166
20241220,113900,26615408000,254000,254000,254500,254000,41
20241220,113800,26604993500,254500,254500,255000,253500,1123
20241220,113700,26319756000,254000,254500,255000,254000,311
20241220,113600,26240616500,254500,255000,255000,254500,18
20241220,113500,26236031500,254500,255000,255000,254500,158
20241220,113400,26195762000,255000,255000,255000,254500,34
20241220,113300,26187093000,254500,255500,255500,254500,73
20241220,113200,26168493500,255000,255500,255500,254500,247
20241220,113100,26105499500,255000,255000,255500,255000,44
20241220,113000,26094273500,255500,254500,255500,254500,76
20241220,112900,26074886000,255000,254500,255000,254500,57
20241220,112800,26060361000,255000,255000,255500,254500,76
20241220,112700,26040979000,255500,254500,255500,254500,154
20241220,112600,26001711000,254500,255000,255500,254500,163
20241220,112500,25960201000,255000,254500,255000,254500,23
20241220,112400,25954344500,254500,254500,255000,254500,78
20241220,112300,25934461000,254500,255000,255000,254500,127
20241220,112200,25902112000,254500,255000,255000,254500,31
20241220,112100,25894212000,255000,254500,255000,254500,137
20241220,112000,25859321500,255000,254500,255000,254500,195
20241220,111900,25809679500,255000,255000,255000,254500,179
20241220,111800,25764035500,255000,255500,255500,255000,91
20241220,111700,25740817500,255000,255000,255500,255000,66
20241220,111600,25723969000,255500,255000,255500,254500,47
20241220,111500,25711983000,255500,254500,255500,254500,350
20241220,111400,25622808500,254000,254000,254500,254000,75
20241220,111300,25603742000,254500,254000,254500,254000,260
20241220,111200,25537687000,254000,254500,254500,254000,301
20241220,111100,25461207000,254500,255000,255000,254000,791
20241220,111000,25259896000,255000,255000,255000,254500,72
20241220,110900,25241547000,255000,255000,255000,254500,56
20241220,110800,25227276000,255000,255000,255000,254500,12
20241220,110700,25224216500,255000,254500,255000,254500,164
20241220,110600,25182414500,254500,254500,255000,254500,103
20241220,110500,25156190500,255000,255000,255000,254500,63
20241220,110400,25140146000,254500,255000,255000,254500,205
20241220,110300,25087946000,255000,254500,255000,254500,411
20241220,110200,24983148500,254500,254000,256000,254000,1166
20241220,110100,24685774500,254000,256000,256000,254000,2715
20241220,110000,23993957500,256000,256500,256500,255500,515
20241220,105900,23862115500,256500,256500,257000,256000,75
20241220,105800,23842889500,256000,256500,256500,256000,134
20241220,105700,23808524000,256500,256000,256500,255500,65
20241220,105600,23791875000,256000,255500,256000,255500,89
20241220,105500,23769098500,256000,256000,256000,255500,33
20241220,105400,23760657500,255500,255500,256000,255500,30
20241220,105300,23752980500,256000,255000,256000,255000,136
20241220,105200,23718244500,255000,256000,256000,255000,32
20241220,105100,23710078500,255000,256000,256500,255000,2167
20241220,105000,23156309000,256500,256000,256500,256000,24
20241220,104900,23150163000,256000,256500,257000,256000,444
20241220,104800,23036364500,256500,256000,256500,256000,55
20241220,104700,23022267500,256000,257000,257000,256000,501
20241220,104600,22893769500,257000,256500,257000,256000,304
20241220,104500,22815793000,257000,256500,257000,256500,106
20241220,104400,22788591000,256500,257000,257500,256500,579
20241220,104300,22639833000,257500,257500,258000,257000,102
20241220,104200,22613572500,257500,257000,257500,257000,291
20241220,104100,22538645000,257000,257500,258000,257000,211
20241220,104000,22484314500,257500,257000,257500,257000,334
20241220,103900,22398392000,257000,256500,257000,256500,87
20241220,103800,22376063000,256500,256500,257000,256500,43
20241220,103700,22365030000,256500,256500,257000,256500,57
20241220,103600,22350408500,256500,255500,256500,255500,246
20241220,103500,22287435500,256000,255500,256000,255500,34
20241220,103400,22278742500,255500,256000,256000,255500,324
20241220,103300,22195837500,255500,255500,256000,255500,71
20241220,103200,22177675500,256000,256000,256000,255500,1325
20241220,103100,21839066500,255500,255500,256000,255500,63
20241220,103000,21822957000,255500,256000,256000,255500,196
20241220,102900,21772785500,256000,256000,256000,255500,56
20241220,102800,21758467000,255500,255500,256000,255000,143
20241220,102700,21721930500,255500,256000,256000,255000,60
20241220,102600,21706615000,255500,256000,256000,255500,501
20241220,102500,21578599000,255500,256000,256000,255500,52
20241220,102400,21565296500,255500,255500,256000,255500,165
20241220,102300,21523131000,256000,255500,256000,255500,27
20241220,102200,21516230500,255500,255000,256500,255000,1974
20241220,102100,21011701000,255000,255500,256000,255000,73
20241220,102000,20993049000,255500,255500,256000,255000,156
20241220,101900,20953192500,255500,255500,256000,255500,227
20241220,101800,20895177000,255500,255500,256000,255500,5
20241220,101700,20893898000,255500,255500,256000,255500,94
20241220,101600,20869874500,255500,255000,256000,255000,179
20241220,101500,20824125500,255500,255000,255500,255000,651
20241220,101400,20658113500,255500,255000,255500,255000,26
20241220,101300,20651473500,255000,256000,256000,255000,488
20241220,101200,20526845500,256000,256000,256000,255000,632
20241220,101100,20365302000,256000,255500,256000,255500,90
20241220,101000,20342301000,255500,256000,256500,255000,723
20241220,100900,20157485000,257000,256000,257000,256000,476
20241220,100800,20035467000,256500,257500,257500,256000,434
20241220,100700,19924220500,256500,257000,257500,255500,704
20241220,100600,19743773000,257000,256000,258000,256000,223
20241220,100500,19686479500,257000,258000,258000,256000,490
20241220,100400,19560608500,257500,258500,258500,256000,1391
20241220,100300,19202943500,258000,258000,258500,257500,254
20241220,100200,19137407500,258500,258500,258500,257500,247
20241220,100100,19073673000,258500,258000,258500,257500,366
20241220,100000,18979274000,258000,259500,259500,257500,1135
20241220,095900,18686227000,259000,260000,260000,259000,236
20241220,095800,18625059500,260500,259500,260500,258500,667
20241220,095700,18452132500,259500,259500,260000,258500,471
20241220,095600,18330084500,260000,262000,262000,259500,1425
20241220,095500,17957664500,261500,258500,262500,258000,5499
20241220,095400,16523573000,258500,258000,258500,258000,316
20241220,095300,16442000500,258500,258000,259000,258000,363
20241220,095200,16348254000,258500,258500,258500,258000,248
20241220,095100,16284240500,258500,258000,258500,258000,450
20241220,095000,16168095000,258000,258500,259000,258000,248
20241220,094900,16104033000,258500,258000,259000,257000,542
20241220,094800,15964136500,258500,258000,258500,257000,1152
20241220,094700,15667266000,258000,259000,259000,257500,861
20241220,094600,15445158500,259000,258000,259500,258000,236
20241220,094500,15384095000,258500,258500,259000,258000,225
20241220,094400,15325883500,259000,259000,259000,258000,78
20241220,094300,15305707000,258000,259000,259000,258000,78
20241220,094200,15285534000,258500,258000,259000,258000,349
20241220,094100,15195313000,258000,259000,259500,258000,768
20241220,094000,14996772000,259000,259500,259500,258500,144
20241220,093900,14959473000,260000,259500,260000,259000,284
20241220,093800,14885797000,259500,259000,259500,258000,278
20241220,093700,14813780000,258500,260000,260000,258000,853
20241220,093600,14592886500,260000,261000,261000,259500,1502
20241220,093500,14201918500,261000,261500,262000,260500,1534
20241220,093400,13800935000,261500,259500,261500,258500,1354
20241220,093300,13447978500,259500,259500,261000,258500,2075
20241220,093200,12908519000,259500,257000,260000,257000,2941
20241220,093100,12146416500,257000,255500,257500,255000,1738
20241220,093000,11700419500,255000,255000,255500,254500,163
20241220,092900,11658854000,254500,254000,254500,253500,369
20241220,092800,11565031000,253500,254500,255000,253500,2816
20241220,092700,10849699000,255000,255000,255000,254000,504
20241220,092600,10721417500,255500,256000,256500,255000,1175
20241220,092500,10421282000,256500,256500,256500,256000,157
20241220,092400,10381020500,256500,255000,256500,255000,266
20241220,092300,10312943500,256000,256000,256500,255000,653
20241220,092200,10145787500,255500,255500,256000,255000,130
20241220,092100,10112566500,256000,255000,256000,255000,203
20241220,092000,10060699000,255500,256000,256000,255000,90
20241220,091900,10037713500,256000,255000,256000,254500,592
20241220,091800,9886707500,255000,256000,256500,255000,517
20241220,091700,9754563000,256500,256500,257500,256500,513
20241220,091600,9622893500,256500,256500,256500,255000,412
20241220,091500,9517398500,256000,254000,256500,253500,1254
20241220,091400,9197497000,254000,253000,254500,253000,547
20241220,091300,9058806500,253500,254500,255000,253000,1198
20241220,091200,8754159500,254500,256000,256000,254000,1244
20241220,091100,8437218500,255500,255500,256500,255500,331
20241220,091000,8352501000,255500,255500,256000,254000,1168
20241220,090900,8054695500,255500,257000,258000,255500,1902
20241220,090800,7566676500,257000,258500,260500,257000,2007
20241220,090700,7047732000,258000,258500,258500,256500,2625
20241220,090600,6371445000,258000,255500,260000,254500,2684
20241220,090500,5680616000,255500,255000,255500,253500,1065
20241220,090400,5409930000,255000,254500,256500,254000,1141
20241220,090300,5118622000,255000,254000,255000,253000,1417
20241220,090200,4758759500,255000,256000,257000,253000,4406
20241220,090100,3634260500,256500,259000,260000,255000,5262
20241220,090000,2283196500,260000,259000,262000,256500,8804