KissMeData/029780/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,191300,1993116400,40350,40350,40350,40350,1607
20241219,191200,1993116400,40350,40350,40350,40350,0
20241219,191100,1993116400,40350,40350,40350,40350,0
20241219,191000,1993116400,40350,40350,40350,40350,0
20241219,190900,1993116400,40350,40350,40350,40350,0
20241219,190800,1993116400,40350,40350,40350,40350,0
20241219,190700,1993116400,40350,40350,40350,40350,0
20241219,190600,1993116400,40350,40350,40350,40350,0
20241219,190500,1993116400,40350,40350,40350,40350,0
20241219,190400,1993116400,40350,40350,40350,40350,0
20241219,190300,1993116400,40350,40350,40350,40350,0
20241219,190200,1993116400,40350,40350,40350,40350,0
20241219,190100,1993116400,40350,40350,40350,40350,0
20241219,190000,1993116400,40350,40350,40350,40350,0
20241219,185900,1993116400,40350,40350,40350,40350,0
20241219,185800,1993116400,40350,40350,40350,40350,0
20241219,185700,1993116400,40350,40350,40350,40350,0
20241219,185600,1993116400,40350,40350,40350,40350,0
20241219,185500,1993116400,40350,40350,40350,40350,0
20241219,185400,1993116400,40350,40350,40350,40350,0
20241219,185300,1993116400,40350,40350,40350,40350,0
20241219,185200,1993116400,40350,40350,40350,40350,0
20241219,185100,1993116400,40350,40350,40350,40350,0
20241219,185000,1993116400,40350,40350,40350,40350,0
20241219,184900,1993116400,40350,40350,40350,40350,0
20241219,184800,1993116400,40350,40350,40350,40350,0
20241219,184700,1993116400,40350,40350,40350,40350,0
20241219,184600,1993116400,40350,40350,40350,40350,0
20241219,184500,1993116400,40350,40350,40350,40350,0
20241219,184400,1993116400,40350,40350,40350,40350,0
20241219,184300,1993116400,40350,40350,40350,40350,1607
20241219,184200,1993116400,40350,40350,40350,40350,0
20241219,184100,1993116400,40350,40350,40350,40350,0
20241219,184000,1993116400,40350,40350,40350,40350,0
20241219,183900,1993116400,40350,40350,40350,40350,0
20241219,183800,1993116400,40350,40350,40350,40350,0
20241219,183700,1993116400,40350,40350,40350,40350,0
20241219,183600,1993116400,40350,40350,40350,40350,0
20241219,183500,1993116400,40350,40350,40350,40350,0
20241219,183400,1993116400,40350,40350,40350,40350,0
20241219,183300,1993116400,40350,40350,40350,40350,0
20241219,183200,1993116400,40350,40350,40350,40350,0
20241219,183100,1993116400,40350,40350,40350,40350,0
20241219,183000,1993116400,40350,40350,40350,40350,0
20241219,182900,1993116400,40350,40350,40350,40350,0
20241219,182800,1993116400,40350,40350,40350,40350,0
20241219,182700,1993116400,40350,40350,40350,40350,0
20241219,182600,1993116400,40350,40350,40350,40350,0
20241219,182500,1993116400,40350,40350,40350,40350,0
20241219,182400,1993116400,40350,40350,40350,40350,0
20241219,182300,1993116400,40350,40350,40350,40350,0
20241219,182200,1993116400,40350,40350,40350,40350,0
20241219,182100,1993116400,40350,40350,40350,40350,0
20241219,182000,1993116400,40350,40350,40350,40350,0
20241219,181900,1993116400,40350,40350,40350,40350,0
20241219,181800,1993116400,40350,40350,40350,40350,0
20241219,181700,1993116400,40350,40350,40350,40350,0
20241219,181600,1993116400,40350,40350,40350,40350,0
20241219,181500,1993116400,40350,40350,40350,40350,0
20241219,181400,1993116400,40350,40350,40350,40350,0
20241219,181300,1993116400,40350,40350,40350,40350,1607
20241219,181200,1993116400,40350,40350,40350,40350,0
20241219,181100,1993116400,40350,40350,40350,40350,0
20241219,181000,1993116400,40350,40350,40350,40350,0
20241219,180900,1993116400,40350,40350,40350,40350,0
20241219,180800,1993116400,40350,40350,40350,40350,0
20241219,180700,1993116400,40350,40350,40350,40350,0
20241219,180600,1993116400,40350,40350,40350,40350,0
20241219,180500,1993116400,40350,40350,40350,40350,0
20241219,180400,1993116400,40350,40350,40350,40350,0
20241219,180300,1993116400,40350,40350,40350,40350,0
20241219,180200,1993116400,40350,40350,40350,40350,0
20241219,180100,1993116400,40350,40350,40350,40350,0
20241219,180000,1993116400,40350,40350,40350,40350,0
20241219,175900,1993116400,40350,40350,40350,40350,0
20241219,175800,1993116400,40350,40350,40350,40350,0
20241219,175700,1993116400,40350,40350,40350,40350,0
20241219,175600,1993116400,40350,40350,40350,40350,0
20241219,175500,1993116400,40350,40350,40350,40350,0
20241219,175400,1993116400,40350,40350,40350,40350,0
20241219,175300,1993116400,40350,40350,40350,40350,0
20241219,175200,1993116400,40350,40350,40350,40350,0
20241219,175100,1993116400,40350,40350,40350,40350,0
20241219,175000,1993116400,40350,40350,40350,40350,0
20241219,174900,1993116400,40350,40350,40350,40350,0
20241219,174800,1993116400,40350,40350,40350,40350,0
20241219,174700,1993116400,40350,40350,40350,40350,0
20241219,174600,1993116400,40350,40350,40350,40350,0
20241219,174500,1993116400,40350,40350,40350,40350,0
20241219,174400,1993116400,40350,40350,40350,40350,0
20241219,174300,1993116400,40350,40350,40350,40350,1607
20241219,174200,1993116400,40350,40350,40350,40350,0
20241219,174100,1993116400,40350,40350,40350,40350,0
20241219,174000,1993116400,40350,40350,40350,40350,0
20241219,173900,1993116400,40350,40350,40350,40350,0
20241219,173800,1993116400,40350,40350,40350,40350,0
20241219,173700,1993116400,40350,40350,40350,40350,0
20241219,173600,1993116400,40350,40350,40350,40350,0
20241219,173500,1993116400,40350,40350,40350,40350,0
20241219,173400,1993116400,40350,40350,40350,40350,0
20241219,173300,1993116400,40350,40350,40350,40350,0
20241219,173200,1993116400,40350,40350,40350,40350,0
20241219,173100,1993116400,40350,40350,40350,40350,0
20241219,173000,1993116400,40350,40350,40350,40350,0
20241219,172900,1993116400,40350,40350,40350,40350,0
20241219,172800,1993116400,40350,40350,40350,40350,0
20241219,172700,1993116400,40350,40350,40350,40350,0
20241219,172600,1993116400,40350,40350,40350,40350,0
20241219,172500,1993116400,40350,40350,40350,40350,0
20241219,172400,1993116400,40350,40350,40350,40350,0
20241219,172300,1993116400,40350,40350,40350,40350,0
20241219,172200,1993116400,40350,40350,40350,40350,0
20241219,172100,1993116400,40350,40350,40350,40350,0
20241219,172000,1993116400,40350,40350,40350,40350,0
20241219,171900,1993116400,40350,40350,40350,40350,0
20241219,171800,1993116400,40350,40350,40350,40350,0
20241219,171700,1993116400,40350,40350,40350,40350,0
20241219,171600,1993116400,40350,40350,40350,40350,0
20241219,171500,1993116400,40350,40350,40350,40350,0
20241219,171400,1993116400,40350,40350,40350,40350,0
20241219,171300,1993116400,40350,40350,40350,40350,1607
20241219,171200,1993116400,40350,40350,40350,40350,0
20241219,171100,1993116400,40350,40350,40350,40350,0
20241219,171000,1993116400,40350,40350,40350,40350,0
20241219,170900,1993116400,40350,40350,40350,40350,0
20241219,170800,1993116400,40350,40350,40350,40350,0
20241219,170700,1993116400,40350,40350,40350,40350,0
20241219,170600,1993116400,40350,40350,40350,40350,0
20241219,170500,1993116400,40350,40350,40350,40350,0
20241219,170400,1993116400,40350,40350,40350,40350,0
20241219,170300,1993116400,40350,40350,40350,40350,0
20241219,170200,1993116400,40350,40350,40350,40350,0
20241219,170100,1993116400,40350,40350,40350,40350,0
20241219,170000,1993116400,40350,40350,40350,40350,0
20241219,165900,1993116400,40350,40350,40350,40350,0
20241219,165800,1993116400,40350,40350,40350,40350,0
20241219,165700,1993116400,40350,40350,40350,40350,0
20241219,165600,1993116400,40350,40350,40350,40350,0
20241219,165500,1993116400,40350,40350,40350,40350,0
20241219,165400,1993116400,40350,40350,40350,40350,0
20241219,165300,1993116400,40350,40350,40350,40350,0
20241219,165200,1993116400,40350,40350,40350,40350,0
20241219,165100,1993116400,40350,40350,40350,40350,0
20241219,165000,1993116400,40350,40350,40350,40350,0
20241219,164900,1993116400,40350,40350,40350,40350,0
20241219,164800,1993116400,40350,40350,40350,40350,0
20241219,164700,1993116400,40350,40350,40350,40350,0
20241219,164600,1993116400,40350,40350,40350,40350,0
20241219,164500,1993116400,40350,40350,40350,40350,0
20241219,164400,1993116400,40350,40350,40350,40350,0
20241219,164300,1993116400,40350,40350,40350,40350,1607
20241219,164200,1993116400,40350,40350,40350,40350,0
20241219,164100,1993116400,40350,40350,40350,40350,0
20241219,164000,1993116400,40350,40350,40350,40350,0
20241219,163900,1993116400,40350,40350,40350,40350,0
20241219,163800,1993116400,40350,40350,40350,40350,0
20241219,163700,1993116400,40350,40350,40350,40350,0
20241219,163600,1993116400,40350,40350,40350,40350,0
20241219,163500,1993116400,40350,40350,40350,40350,0
20241219,163400,1993116400,40350,40350,40350,40350,0
20241219,163300,1993116400,40350,40350,40350,40350,0
20241219,163200,1993116400,40350,40350,40350,40350,0
20241219,163100,1993116400,40350,40350,40350,40350,0
20241219,163000,1993116400,40350,40350,40350,40350,0
20241219,162900,1993116400,40350,40350,40350,40350,0
20241219,162800,1993116400,40350,40350,40350,40350,0
20241219,162700,1993116400,40350,40350,40350,40350,0
20241219,162600,1993116400,40350,40350,40350,40350,0
20241219,162500,1993116400,40350,40350,40350,40350,0
20241219,162400,1993116400,40350,40350,40350,40350,0
20241219,162300,1993116400,40350,40350,40350,40350,0
20241219,162200,1993116400,40350,40350,40350,40350,0
20241219,162100,1993116400,40350,40350,40350,40350,0
20241219,162000,1993116400,40350,40350,40350,40350,0
20241219,161900,1993116400,40350,40350,40350,40350,0
20241219,161800,1993116400,40350,40350,40350,40350,0
20241219,161700,1993116400,40350,40350,40350,40350,0
20241219,161600,1993116400,40350,40350,40350,40350,0
20241219,161500,1993116400,40350,40350,40350,40350,0
20241219,161400,1993116400,40350,40350,40350,40350,0
20241219,161300,1993116400,40350,40350,40350,40350,1607
20241219,161200,1993116400,40350,40350,40350,40350,0
20241219,161100,1993116400,40350,40350,40350,40350,0
20241219,161000,1993116400,40350,40350,40350,40350,0
20241219,160900,1993116400,40350,40350,40350,40350,0
20241219,160800,1993116400,40350,40350,40350,40350,0
20241219,160700,1993116400,40350,40350,40350,40350,0
20241219,160600,1993116400,40350,40350,40350,40350,0
20241219,160500,1993116400,40350,40350,40350,40350,0
20241219,160400,1993116400,40350,40350,40350,40350,0
20241219,160300,1993116400,40350,40350,40350,40350,0
20241219,160200,1993116400,40350,40350,40350,40350,0
20241219,160100,1993116400,40350,40350,40350,40350,0
20241219,160000,1993116400,40350,40350,40350,40350,0
20241219,155900,1993116400,40350,40350,40350,40350,0
20241219,155800,1993116400,40350,40350,40350,40350,0
20241219,155700,1993116400,40350,40350,40350,40350,0
20241219,155600,1993116400,40350,40350,40350,40350,0
20241219,155500,1993116400,40350,40350,40350,40350,0
20241219,155400,1993116400,40350,40350,40350,40350,0
20241219,155300,1993116400,40350,40350,40350,40350,0
20241219,155200,1993116400,40350,40350,40350,40350,0
20241219,155100,1993116400,40350,40350,40350,40350,0
20241219,155000,1993116400,40350,40350,40350,40350,0
20241219,154900,1993116400,40350,40350,40350,40350,0
20241219,154800,1993116400,40350,40350,40350,40350,0
20241219,154700,1993116400,40350,40350,40350,40350,0
20241219,154600,1993116400,40350,40350,40350,40350,0
20241219,154500,1993116400,40350,40350,40350,40350,0
20241219,154400,1993116400,40350,40350,40350,40350,0
20241219,154300,1993116400,40350,40350,40350,40350,1607
20241219,154200,1993116400,40350,40350,40350,40350,0
20241219,154100,1993116400,40350,40350,40350,40350,0
20241219,154000,1993116400,40350,40350,40350,40350,0
20241219,153900,1993116400,40350,40350,40350,40350,0
20241219,153800,1993116400,40350,40350,40350,40350,0
20241219,153700,1993116400,40350,40350,40350,40350,0
20241219,153600,1993116400,40350,40350,40350,40350,0
20241219,153500,1993116400,40350,40350,40350,40350,0
20241219,153400,1993116400,40350,40350,40350,40350,0
20241219,153300,1993116400,40350,40350,40350,40350,0
20241219,153200,1993116400,40350,40350,40350,40350,0
20241219,153100,1993116400,40350,40350,40350,40350,0
20241219,153000,1993116400,40350,40350,40350,40350,1607
20241219,152900,1928273950,40300,40300,40300,40300,0
20241219,152800,1928273950,40300,40300,40300,40300,0
20241219,152700,1928273950,40300,40300,40300,40300,0
20241219,152600,1928273950,40300,40300,40300,40300,0
20241219,152500,1928273950,40300,40300,40300,40300,0
20241219,152400,1928273950,40300,40300,40300,40300,0
20241219,152300,1928273950,40300,40300,40300,40300,0
20241219,152200,1928273950,40300,40300,40300,40300,0
20241219,152100,1928273950,40300,40300,40300,40300,0
20241219,152000,1928273950,40300,40300,40300,40300,0
20241219,151900,1928273950,40300,40350,40350,40300,47
20241219,151800,1926377550,40350,40350,40350,40200,203
20241219,151700,1918192850,40150,40350,40400,40150,260
20241219,151600,1907735200,40350,40150,40350,40150,845
20241219,151500,1873713000,40150,40200,40200,40150,120
20241219,151400,1868891200,40200,40250,40250,40150,105
20241219,151300,1864670150,40200,40150,40250,40150,262
20241219,151200,1854148400,40200,40150,40200,40150,90
20241219,151100,1850532750,40200,40250,40250,40150,203
20241219,151000,1842374850,40200,40200,40250,40150,90
20241219,150900,1838756650,40200,40250,40250,40150,73
20241219,150800,1835822500,40200,40250,40350,40200,78
20241219,150700,1832680950,40250,40150,40300,40150,312
20241219,150600,1820140700,40200,40250,40350,40150,106
20241219,150500,1815874550,40300,40150,40300,40100,756
20241219,150400,1785511050,40150,40200,40200,40150,58
20241219,150300,1783181500,40150,40150,40200,40150,285
20241219,150200,1771737250,40200,40200,40200,40150,51
20241219,150100,1769688800,40150,40150,40200,40150,424
20241219,150000,1752664200,40150,40150,40200,40150,52
20241219,145900,1750575300,40200,40250,40250,40150,109
20241219,145800,1746194950,40250,40200,40250,40200,189
20241219,145700,1738596700,40250,40200,40250,40200,261
20241219,145600,1728103250,40250,40200,40250,40200,93
20241219,145500,1724361200,40200,40250,40250,40200,72
20241219,145400,1721465600,40250,40250,40300,40200,97
20241219,145300,1717560600,40250,40350,40350,40200,60
20241219,145200,1715146500,40300,40200,40350,40200,440
20241219,145100,1697429800,40200,40250,40300,40200,269
20241219,145000,1686603350,40250,40300,40300,40250,77
20241219,144900,1683502550,40300,40350,40350,40250,396
20241219,144800,1667548600,40350,40300,40350,40300,30
20241219,144700,1666338600,40350,40400,40400,40300,197
20241219,144600,1658389800,40350,40350,40400,40350,114
20241219,144500,1653789550,40300,40350,40350,40300,14
20241219,144400,1653224750,40350,40300,40350,40300,47
20241219,144300,1651328400,40350,40300,40350,40300,24
20241219,144200,1650360650,40350,40300,40350,40300,22
20241219,144100,1649473000,40350,40400,40400,40300,407
20241219,144000,1633053800,40400,40400,40400,40350,76
20241219,143900,1629985400,40400,40450,40450,40400,42
20241219,143800,1628288400,40450,40400,40450,40400,67
20241219,143700,1625580450,40400,40400,40450,40350,348
20241219,143600,1611522000,40450,40450,40450,40400,151
20241219,143500,1605414550,40450,40450,40500,40450,39
20241219,143400,1603836950,40400,40450,40450,40400,35
20241219,143300,1602421250,40450,40450,40450,40450,56
20241219,143200,1600156050,40450,40450,40500,40450,35
20241219,143100,1598739700,40450,40450,40500,40450,74
20241219,143000,1595746150,40450,40450,40500,40450,161
20241219,142900,1589232700,40450,40400,40450,40400,141
20241219,142800,1583531200,40400,40450,40450,40400,241
20241219,142700,1573794750,40450,40450,40450,40450,61
20241219,142600,1571327300,40450,40450,40450,40450,6
20241219,142500,1571084600,40450,40450,40450,40450,24
20241219,142400,1570113800,40450,40500,40500,40450,457
20241219,142300,1551626950,40500,40500,40500,40500,32
20241219,142200,1550330950,40450,40500,40500,40450,44
20241219,142100,1548549600,40500,40500,40500,40500,38
20241219,142000,1547010600,40500,40500,40500,40500,15
20241219,141900,1546403100,40500,40500,40500,40450,108
20241219,141800,1542031400,40500,40500,40500,40500,35
20241219,141700,1540613900,40500,40500,40500,40500,33
20241219,141600,1539277400,40500,40500,40500,40500,34
20241219,141500,1537900400,40500,40500,40500,40500,24
20241219,141400,1536928400,40500,40500,40500,40500,43
20241219,141300,1535186900,40500,40500,40500,40450,7
20241219,141200,1534903500,40500,40500,40500,40500,41
20241219,141100,1533243000,40500,40450,40500,40450,90
20241219,141000,1529598500,40450,40450,40450,40400,246
20241219,140900,1519647850,40450,40450,40450,40450,16
20241219,140800,1519000650,40450,40450,40450,40450,35
20241219,140700,1517584900,40450,40450,40450,40450,38
20241219,140600,1516047800,40450,40400,40450,40400,68
20241219,140500,1513297250,40450,40450,40450,40450,27
20241219,140400,1512205100,40450,40450,40450,40450,41
20241219,140300,1510546650,40450,40450,40450,40450,12
20241219,140200,1510061250,40450,40400,40450,40400,46
20241219,140100,1508201550,40450,40450,40450,40450,22
20241219,140000,1507311650,40450,40450,40450,40450,6
20241219,135900,1507068950,40400,40400,40450,40400,22
20241219,135800,1506179500,40400,40400,40400,40400,8
20241219,135700,1505856300,40400,40450,40450,40400,32
20241219,135600,1504563450,40350,40350,40450,40350,213
20241219,135500,1495959000,40400,40350,40400,40350,55
20241219,135400,1493738500,40400,40400,40400,40400,40
20241219,135300,1492122500,40400,40400,40400,40400,14
20241219,135200,1491556900,40400,40400,40400,40400,17
20241219,135100,1490870100,40400,40400,40400,40400,28
20241219,135000,1489738900,40400,40400,40450,40400,155
20241219,134900,1483476750,40400,40400,40400,40350,354
20241219,134800,1469175700,40400,40400,40400,40400,11
20241219,134700,1468731300,40400,40400,40400,40400,15
20241219,134600,1468125300,40400,40400,40400,40350,45
20241219,134500,1466308850,40350,40350,40400,40350,128
20241219,134400,1461143900,40400,40350,40400,40350,52
20241219,134300,1459045400,40350,40350,40350,40350,35
20241219,134200,1457633150,40350,40350,40350,40350,43
20241219,134100,1455898100,40350,40350,40350,40350,38
20241219,134000,1454364800,40350,40350,40350,40300,43
20241219,133900,1452629800,40350,40350,40350,40350,141
20241219,133800,1446940450,40300,40350,40350,40300,39
20241219,133700,1445368100,40300,40350,40350,40250,245
20241219,133600,1435489850,40350,40300,40350,40300,26
20241219,133500,1434441000,40300,40300,40300,40300,9
20241219,133400,1434078300,40300,40300,40300,40300,31
20241219,133300,1432829000,40300,40250,40300,40250,16
20241219,133200,1432184500,40250,40250,40250,40250,50
20241219,133100,1430172000,40250,40200,40250,40150,204
20241219,133000,1421977900,40150,40150,40200,40150,83
20241219,132900,1418644450,40150,40200,40200,40150,51
20241219,132800,1416596600,40200,40100,40250,40050,2513
20241219,132700,1315911000,40100,40200,40200,40100,1305
20241219,132600,1263560700,40200,40150,40200,40150,53
20241219,132500,1261432300,40150,40200,40250,40150,320
20241219,132400,1248581000,40200,40200,40250,40200,81
20241219,132300,1245324550,40250,40250,40250,40200,55
20241219,132200,1243112250,40200,40200,40250,40200,36
20241219,132100,1241664950,40250,40200,40250,40200,74
20241219,132000,1238689000,40200,40200,40250,40200,53
20241219,131900,1236558100,40250,40250,40250,40200,67
20241219,131800,1233864000,40250,40250,40250,40200,70
20241219,131700,1231049450,40200,40200,40250,40200,79
20241219,131600,1227873100,40250,40250,40250,40200,40
20241219,131500,1226264150,40250,40200,40250,40200,54
20241219,131400,1224092700,40200,40250,40250,40200,71
20241219,131300,1221238000,40250,40200,40350,40100,2442
20241219,131200,1123255100,40200,40250,40250,40150,1130
20241219,131100,1077835550,40250,40200,40250,40200,61
20241219,131000,1075382550,40200,40250,40250,40200,101
20241219,130900,1071321450,40250,40250,40250,40200,23
20241219,130800,1070396700,40200,40200,40250,40200,60
20241219,130700,1067984000,40200,40200,40250,40200,37
20241219,130600,1066496500,40200,40200,40250,40200,88
20241219,130500,1062958250,40250,40200,40250,40200,57
20241219,130400,1060666750,40200,40200,40450,40150,944
20241219,130300,1022730200,40200,40200,40250,40200,22
20241219,130200,1021845450,40200,40200,40250,40200,64
20241219,130100,1019272150,40200,40200,40250,40150,815
20241219,130000,986525300,40250,40250,40250,40200,776
20241219,125900,955320500,40250,40300,40400,40250,167
20241219,125800,948588550,40250,40250,40300,40250,79
20241219,125700,945408200,40250,40250,40300,40250,115
20241219,125600,940779350,40300,40300,40300,40250,45
20241219,125500,938967650,40300,40250,40300,40250,99
20241219,125400,934982450,40300,40250,40300,40250,290
20241219,125300,923299500,40250,40350,40350,40250,413
20241219,125200,906656150,40350,40300,40350,40250,344
20241219,125100,892798900,40300,40350,40350,40300,49
20241219,125000,890823800,40300,40300,40350,40300,79
20241219,124900,887638850,40300,40300,40350,40300,62
20241219,124800,885139850,40300,40350,40350,40300,86
20241219,124700,881673500,40300,40350,40350,40300,62
20241219,124600,879174300,40300,40350,40350,40300,403
20241219,124500,862933350,40300,40350,40400,40300,531
20241219,124400,841530750,40400,40400,40400,40350,72
20241219,124300,838625400,40350,40400,40400,40350,249
20241219,124200,828575950,40400,40400,40450,40400,42
20241219,124100,826879100,40400,40400,40450,40400,54
20241219,124000,824697050,40400,40450,40450,40400,73
20241219,123900,821747150,40450,40400,40450,40400,103
20241219,123800,817585550,40450,40450,40500,40400,433
20241219,123700,800078100,40450,40450,40500,40450,34
20241219,123600,798702550,40450,40450,40500,40450,40
20241219,123500,797084350,40500,40500,40550,40450,59
20241219,123400,794696800,40450,40600,40600,40450,48
20241219,123300,792754450,40500,40500,40500,40500,38
20241219,123200,791215450,40450,40500,40500,40450,201
20241219,123100,783084450,40500,40500,40500,40450,107
20241219,123000,778751200,40500,40500,40500,40500,31
20241219,122900,777495700,40500,40500,40500,40500,9
20241219,122800,777131200,40500,40500,40500,40500,23
20241219,122700,776199700,40500,40500,40500,40450,3
20241219,122600,776078250,40500,40500,40500,40450,140
20241219,122500,770414250,40500,40500,40500,40450,84
20241219,122400,767012450,40500,40450,40500,40450,59
20241219,122300,764623300,40450,40500,40500,40450,6
20241219,122200,764380450,40500,40500,40500,40450,45
20241219,122100,762559450,40450,40500,40500,40450,2
20241219,122000,762478500,40500,40500,40600,40450,54
20241219,121900,760292500,40500,40500,40600,40450,164
20241219,121800,753658400,40500,40550,40550,40500,97
20241219,121700,749728900,40550,40500,40550,40500,59
20241219,121600,747338900,40500,40500,40500,40450,20
20241219,121500,746529150,40500,40500,40500,40500,16
20241219,121400,745881150,40500,40500,40500,40500,23
20241219,121300,744949650,40450,40550,40550,40450,429
20241219,121200,727569000,40500,40550,40550,40500,29
20241219,121100,726393550,40500,40500,40550,40500,40
20241219,121000,724772300,40500,40500,40550,40500,20
20241219,120900,723961650,40550,40500,40550,40500,48
20241219,120800,722017200,40550,40550,40550,40550,21
20241219,120700,721165650,40500,40550,40550,40500,33
20241219,120600,719827550,40550,40550,40550,40500,6
20241219,120500,719584400,40550,40550,40550,40550,33
20241219,120400,718246250,40550,40600,40600,40550,26
20241219,120300,717191800,40550,40550,40550,40500,226
20241219,120200,708028450,40550,40500,40550,40500,41
20241219,120100,706366500,40500,40500,40550,40500,31
20241219,120000,705109950,40550,40550,40550,40550,40
20241219,115900,703487950,40550,40500,40550,40500,25
20241219,115800,702474750,40550,40550,40550,40550,106
20241219,115700,698176450,40500,40550,40550,40500,35
20241219,115600,696758350,40500,40550,40550,40500,40
20241219,115500,695137100,40550,40550,40550,40500,13
20241219,115400,694610000,40550,40550,40550,40550,24
20241219,115300,693636800,40500,40550,40550,40500,35
20241219,115200,692218150,40550,40550,40550,40550,13
20241219,115100,691691000,40550,40550,40550,40500,68
20241219,115000,688933850,40550,40550,40550,40550,6
20241219,114900,688690550,40500,40550,40550,40500,29
20241219,114800,687516000,40550,40500,40550,40500,156
20241219,114700,681197950,40500,40450,40500,40450,29
20241219,114600,680024850,40450,40450,40500,40400,137
20241219,114500,674483400,40450,40500,40500,40450,69
20241219,114400,671691500,40500,40500,40500,40450,23
20241219,114300,670760200,40500,40500,40550,40500,121
20241219,114200,665859650,40500,40550,40550,40500,76
20241219,114100,662780000,40500,40500,40550,40500,14
20241219,114000,662212950,40500,40550,40550,40500,27
20241219,113900,661119000,40550,40500,40550,40500,41
20241219,113800,659458050,40500,40500,40500,40450,31
20241219,113700,658203050,40450,40500,40500,40450,20
20241219,113600,657393350,40500,40500,40500,40500,127
20241219,113500,652249850,40550,40550,40550,40500,59
20241219,113400,649859900,40550,40500,40550,40500,22
20241219,113300,648968400,40550,40550,40550,40500,82
20241219,113200,645646150,40500,40500,40550,40500,50
20241219,113100,643620700,40550,40500,40550,40500,37
20241219,113000,642120650,40550,40550,40550,40550,119
20241219,112900,637295200,40600,40600,40600,40600,66
20241219,112800,634615600,40550,40600,40600,40550,94
20241219,112700,630799400,40600,40550,40600,40550,89
20241219,112600,627186650,40550,40550,40550,40550,10
20241219,112500,626781150,40550,40600,40600,40550,70
20241219,112400,623941150,40600,40600,40600,40550,29
20241219,112300,622764100,40600,40550,40600,40550,36
20241219,112200,621303000,40600,40550,40600,40550,40
20241219,112100,619679700,40600,40550,40600,40550,14
20241219,112000,619111750,40550,40600,40600,40550,20
20241219,111900,618300300,40600,40600,40600,40550,14
20241219,111800,617732200,40550,40550,40600,40550,47
20241219,111700,615824850,40550,40550,40600,40550,7
20241219,111600,615540900,40550,40550,40550,40500,23
20241219,111500,614608500,40550,40500,40550,40500,17
20241219,111400,613919700,40550,40550,40600,40500,245
20241219,111300,603986150,40600,40600,40600,40550,28
20241219,111200,602849650,40600,40550,40600,40550,48
20241219,111100,600901950,40600,40600,40600,40550,20
20241219,111000,600090500,40600,40600,40600,40550,18
20241219,110900,599360050,40550,40550,40600,40550,140
20241219,110800,593678800,40550,40600,40600,40550,32
20241219,110700,592380050,40600,40600,40600,40550,21
20241219,110600,591527850,40600,40500,40600,40500,150
20241219,110500,585445250,40500,40500,40500,40500,9
20241219,110400,585080750,40550,40550,40550,40500,27
20241219,110300,583986400,40550,40550,40550,40550,47
20241219,110200,582080550,40500,40500,40500,40500,58
20241219,110100,579731550,40500,40550,40600,40500,143
20241219,110000,573937400,40550,40550,40550,40550,43
20241219,105900,572193750,40600,40550,40600,40550,162
20241219,105800,565624600,40550,40550,40550,40550,10
20241219,105700,565219100,40550,40550,40550,40500,25
20241219,105600,564205550,40600,40550,40600,40550,33
20241219,105500,562867050,40550,40550,40550,40500,180
20241219,105400,555568550,40600,40600,40600,40550,26
20241219,105300,554513500,40600,40550,40600,40550,69
20241219,105200,551715150,40550,40550,40550,40550,0
20241219,105100,551715150,40550,40550,40600,40500,214
20241219,105000,543038000,40550,40550,40550,40500,20
20241219,104900,542227050,40550,40550,40550,40550,35
20241219,104800,540807800,40550,40550,40550,40550,1
20241219,104700,540767250,40500,40550,40550,40500,29
20241219,104600,539591550,40550,40550,40550,40550,7
20241219,104500,539307700,40550,40550,40550,40500,7
20241219,104400,539023900,40550,40550,40550,40550,39
20241219,104300,537442450,40550,40500,40550,40500,47
20241219,104200,535538850,40500,40500,40500,40500,10
20241219,104100,535133850,40500,40550,40550,40500,132
20241219,104000,529787400,40500,40500,40500,40450,13
20241219,103900,529260950,40500,40450,40500,40450,76
20241219,103800,526184650,40500,40500,40500,40450,58
20241219,103700,523836300,40500,40500,40500,40450,19
20241219,103600,523066950,40500,40500,40500,40500,16
20241219,103500,522418950,40500,40500,40500,40500,14
20241219,103400,521851950,40500,40500,40500,40500,24
20241219,103300,520879950,40500,40450,40500,40450,13
20241219,103200,520353700,40500,40500,40500,40450,60
20241219,103100,517926200,40500,40500,40500,40500,12
20241219,103000,517440200,40500,40450,40500,40450,15
20241219,102900,516833150,40450,40450,40500,40450,37
20241219,102800,515336250,40500,40450,40550,40400,215
20241219,102700,506633950,40450,40450,40450,40450,12
20241219,102600,506148550,40400,40450,40500,40400,267
20241219,102500,495354550,40500,40500,40500,40500,32
20241219,102400,494058550,40500,40500,40500,40500,4
20241219,102300,493896550,40500,40450,40500,40450,51
20241219,102200,491831250,40500,40450,40500,40450,46
20241219,102100,489970350,40450,40500,40500,40450,40
20241219,102000,488351950,40400,40450,40450,40400,42
20241219,101900,486654900,40450,40500,40500,40450,62
20241219,101800,484146600,40500,40450,40500,40450,98
20241219,101700,480182100,40450,40450,40450,40400,47
20241219,101600,478281950,40450,40500,40500,40450,410
20241219,101500,461695550,40500,40500,40500,40500,38
20241219,101400,460156550,40500,40500,40500,40500,19
20241219,101300,459387050,40500,40500,40500,40450,85
20241219,101200,455947250,40500,40500,40500,40500,4
20241219,101100,455785250,40500,40500,40500,40450,44
20241219,101000,454003750,40500,40500,40500,40450,78
20241219,100900,450847250,40500,40500,40500,40450,46
20241219,100800,448985100,40450,40500,40500,40450,53
20241219,100700,446839450,40500,40500,40500,40500,29
20241219,100600,445664950,40500,40500,40500,40500,21
20241219,100500,444814450,40500,40500,40500,40450,38
20241219,100400,443276600,40500,40500,40500,40450,35
20241219,100300,441860300,40450,40550,40550,40450,144
20241219,100200,436028350,40500,40550,40550,40500,29
20241219,100100,434853350,40550,40500,40550,40500,29
20241219,100000,433678550,40550,40550,40550,40550,17
20241219,095900,432989200,40500,40550,40600,40500,223
20241219,095800,423946700,40550,40600,40600,40550,100
20241219,095700,419890650,40600,40550,40600,40550,161
20241219,095600,413361150,40550,40550,40550,40550,12
20241219,095500,412874550,40550,40550,40550,40550,11
20241219,095400,412428500,40550,40550,40550,40550,10
20241219,095300,412023000,40500,40550,40550,40500,19
20241219,095200,411252850,40550,40550,40550,40500,52
20241219,095100,409146300,40550,40550,40550,40500,173
20241219,095000,402135150,40550,40500,40550,40500,108
20241219,094900,397759900,40500,40550,40550,40500,48
20241219,094800,395815700,40550,40500,40550,40500,123
20241219,094700,390832650,40550,40500,40550,40500,223
20241219,094600,381799350,40500,40550,40550,40500,18
20241219,094500,381069950,40550,40550,40550,40550,16
20241219,094400,380421150,40500,40550,40550,40500,74
20241219,094300,377423150,40550,40500,40550,40500,233
20241219,094200,367985250,40500,40500,40500,40500,50
20241219,094100,365960250,40500,40500,40550,40500,211
20241219,094000,357413650,40550,40500,40550,40500,48
20241219,093900,355468750,40550,40550,40550,40550,19
20241219,093800,354698300,40500,40500,40500,40500,26
20241219,093700,353645300,40500,40500,40500,40500,37
20241219,093600,352146800,40500,40400,40500,40400,20
20241219,093500,351338100,40400,40350,40450,40350,87
20241219,093400,347822600,40350,40400,40500,40350,224
20241219,093300,338775750,40500,40400,40500,40350,160
20241219,093200,332314650,40400,40300,40400,40300,237
20241219,093100,322749550,40350,40450,40450,40300,206
20241219,093000,314434200,40450,40500,40500,40450,67
20241219,092900,311723500,40400,40500,40500,40400,5
20241219,092800,311521400,40400,40500,40550,40400,132
20241219,092700,306177350,40500,40550,40550,40450,58
20241219,092600,303829150,40550,40500,40550,40450,142
20241219,092500,298082350,40500,40450,40650,40450,1270
20241219,092400,246631050,40450,40450,40450,40400,37
20241219,092300,245134550,40450,40400,40450,40400,38
20241219,092200,243598200,40400,40400,40450,40300,198
20241219,092100,235600300,40300,40400,40400,40300,164
20241219,092000,228981650,40400,40400,40400,40350,96
20241219,091900,225107100,40400,40400,40400,40350,23
20241219,091800,224178850,40400,40400,40450,40400,172
20241219,091700,217228600,40350,40400,40400,40350,32
20241219,091600,215935850,40400,40450,40450,40400,27
20241219,091500,214844750,40450,40450,40500,40200,437
20241219,091400,197222750,40450,40400,40500,40350,106
20241219,091300,192936650,40400,40450,40450,40400,38
20241219,091200,191401050,40500,40300,40500,40300,451
20241219,091100,173197050,40300,40350,40350,40200,207
20241219,091000,164862450,40250,40350,40350,40250,228
20241219,090900,155681500,40350,40200,40350,40200,281
20241219,090800,144355750,40300,40200,40300,40200,80
20241219,090700,141136600,40250,40250,40300,40150,438
20241219,090600,123518200,40300,40300,40300,40200,55
20241219,090500,121304900,40250,40300,40300,40150,71
20241219,090400,118450250,40300,40300,40300,40150,153
20241219,090300,112296950,40300,40100,40350,40100,379
20241219,090200,97066350,40050,40300,40350,40050,499
20241219,090100,77058000,40300,40300,40350,40050,610
20241219,090000,52577750,40000,40150,40450,40000,1304