KissMeData/036570/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,191800,67713807000,241000,241000,241000,241000,12391
20231211,191700,67713807000,241000,241000,241000,241000,0
20231211,191600,67713807000,241000,241000,241000,241000,0
20231211,191500,67713807000,241000,241000,241000,241000,0
20231211,191400,67713807000,241000,241000,241000,241000,0
20231211,191300,67713807000,241000,241000,241000,241000,0
20231211,191200,67713807000,241000,241000,241000,241000,0
20231211,191100,67713807000,241000,241000,241000,241000,0
20231211,191000,67713807000,241000,241000,241000,241000,0
20231211,190900,67713807000,241000,241000,241000,241000,0
20231211,190800,67713807000,241000,241000,241000,241000,0
20231211,190700,67713807000,241000,241000,241000,241000,0
20231211,190600,67713807000,241000,241000,241000,241000,0
20231211,190500,67713807000,241000,241000,241000,241000,0
20231211,190400,67713807000,241000,241000,241000,241000,0
20231211,190300,67713807000,241000,241000,241000,241000,0
20231211,190200,67713807000,241000,241000,241000,241000,0
20231211,190100,67713807000,241000,241000,241000,241000,0
20231211,190000,67713807000,241000,241000,241000,241000,0
20231211,185900,67713807000,241000,241000,241000,241000,0
20231211,185800,67713807000,241000,241000,241000,241000,0
20231211,185700,67713807000,241000,241000,241000,241000,0
20231211,185600,67713807000,241000,241000,241000,241000,0
20231211,185500,67713807000,241000,241000,241000,241000,0
20231211,185400,67713807000,241000,241000,241000,241000,0
20231211,185300,67713807000,241000,241000,241000,241000,0
20231211,185200,67713807000,241000,241000,241000,241000,0
20231211,185100,67713807000,241000,241000,241000,241000,0
20231211,185000,67713807000,241000,241000,241000,241000,0
20231211,184900,67713807000,241000,241000,241000,241000,0
20231211,184800,67713807000,241000,241000,241000,241000,12391
20231211,184700,67713807000,241000,241000,241000,241000,0
20231211,184600,67713807000,241000,241000,241000,241000,0
20231211,184500,67713807000,241000,241000,241000,241000,0
20231211,184400,67713807000,241000,241000,241000,241000,0
20231211,184300,67713807000,241000,241000,241000,241000,0
20231211,184200,67713807000,241000,241000,241000,241000,0
20231211,184100,67713807000,241000,241000,241000,241000,0
20231211,184000,67713807000,241000,241000,241000,241000,0
20231211,183900,67713807000,241000,241000,241000,241000,0
20231211,183800,67713807000,241000,241000,241000,241000,0
20231211,183700,67713807000,241000,241000,241000,241000,0
20231211,183600,67713807000,241000,241000,241000,241000,0
20231211,183500,67713807000,241000,241000,241000,241000,0
20231211,183400,67713807000,241000,241000,241000,241000,0
20231211,183300,67713807000,241000,241000,241000,241000,0
20231211,183200,67713807000,241000,241000,241000,241000,0
20231211,183100,67713807000,241000,241000,241000,241000,0
20231211,183000,67713807000,241000,241000,241000,241000,0
20231211,182900,67713807000,241000,241000,241000,241000,0
20231211,182800,67713807000,241000,241000,241000,241000,0
20231211,182700,67713807000,241000,241000,241000,241000,0
20231211,182600,67713807000,241000,241000,241000,241000,0
20231211,182500,67713807000,241000,241000,241000,241000,0
20231211,182400,67713807000,241000,241000,241000,241000,0
20231211,182300,67713807000,241000,241000,241000,241000,0
20231211,182200,67713807000,241000,241000,241000,241000,0
20231211,182100,67713807000,241000,241000,241000,241000,0
20231211,182000,67713807000,241000,241000,241000,241000,0
20231211,181900,67713807000,241000,241000,241000,241000,0
20231211,181800,67713807000,241000,241000,241000,241000,12391
20231211,181700,67713807000,241000,241000,241000,241000,0
20231211,181600,67713807000,241000,241000,241000,241000,0
20231211,181500,67713807000,241000,241000,241000,241000,0
20231211,181400,67713807000,241000,241000,241000,241000,0
20231211,181300,67713807000,241000,241000,241000,241000,0
20231211,181200,67713807000,241000,241000,241000,241000,0
20231211,181100,67713807000,241000,241000,241000,241000,0
20231211,181000,67713807000,241000,241000,241000,241000,0
20231211,180900,67713807000,241000,241000,241000,241000,0
20231211,180800,67713807000,241000,241000,241000,241000,0
20231211,180700,67713807000,241000,241000,241000,241000,0
20231211,180600,67713807000,241000,241000,241000,241000,0
20231211,180500,67713807000,241000,241000,241000,241000,0
20231211,180400,67713807000,241000,241000,241000,241000,0
20231211,180300,67713807000,241000,241000,241000,241000,0
20231211,180200,67713807000,241000,241000,241000,241000,0
20231211,180100,67713807000,241000,241000,241000,241000,0
20231211,180000,67713807000,241000,241000,241000,241000,0
20231211,175900,67713807000,241000,241000,241000,241000,0
20231211,175800,67713807000,241000,241000,241000,241000,0
20231211,175700,67713807000,241000,241000,241000,241000,0
20231211,175600,67713807000,241000,241000,241000,241000,0
20231211,175500,67713807000,241000,241000,241000,241000,0
20231211,175400,67713807000,241000,241000,241000,241000,0
20231211,175300,67713807000,241000,241000,241000,241000,0
20231211,175200,67713807000,241000,241000,241000,241000,0
20231211,175100,67713807000,241000,241000,241000,241000,0
20231211,175000,67713807000,241000,241000,241000,241000,0
20231211,174900,67713807000,241000,241000,241000,241000,0
20231211,174800,67713807000,241000,241000,241000,241000,12391
20231211,174700,67713807000,241000,241000,241000,241000,0
20231211,174600,67713807000,241000,241000,241000,241000,0
20231211,174500,67713807000,241000,241000,241000,241000,0
20231211,174400,67713807000,241000,241000,241000,241000,0
20231211,174300,67713807000,241000,241000,241000,241000,0
20231211,174200,67713807000,241000,241000,241000,241000,0
20231211,174100,67713807000,241000,241000,241000,241000,0
20231211,174000,67713807000,241000,241000,241000,241000,0
20231211,173900,67713807000,241000,241000,241000,241000,0
20231211,173800,67713807000,241000,241000,241000,241000,0
20231211,173700,67713807000,241000,241000,241000,241000,0
20231211,173600,67713807000,241000,241000,241000,241000,0
20231211,173500,67713807000,241000,241000,241000,241000,0
20231211,173400,67713807000,241000,241000,241000,241000,0
20231211,173300,67713807000,241000,241000,241000,241000,0
20231211,173200,67713807000,241000,241000,241000,241000,0
20231211,173100,67713807000,241000,241000,241000,241000,0
20231211,173000,67713807000,241000,241000,241000,241000,0
20231211,172900,67713807000,241000,241000,241000,241000,0
20231211,172800,67713807000,241000,241000,241000,241000,0
20231211,172700,67713807000,241000,241000,241000,241000,0
20231211,172600,67713807000,241000,241000,241000,241000,0
20231211,172500,67713807000,241000,241000,241000,241000,0
20231211,172400,67713807000,241000,241000,241000,241000,0
20231211,172300,67713807000,241000,241000,241000,241000,0
20231211,172200,67713807000,241000,241000,241000,241000,0
20231211,172100,67713807000,241000,241000,241000,241000,0
20231211,172000,67713807000,241000,241000,241000,241000,0
20231211,171900,67713807000,241000,241000,241000,241000,0
20231211,171800,67713807000,241000,241000,241000,241000,12391
20231211,171700,67713807000,241000,241000,241000,241000,0
20231211,171600,67713807000,241000,241000,241000,241000,0
20231211,171500,67713807000,241000,241000,241000,241000,0
20231211,171400,67713807000,241000,241000,241000,241000,0
20231211,171300,67713807000,241000,241000,241000,241000,0
20231211,171200,67713807000,241000,241000,241000,241000,0
20231211,171100,67713807000,241000,241000,241000,241000,0
20231211,171000,67713807000,241000,241000,241000,241000,0
20231211,170900,67713807000,241000,241000,241000,241000,0
20231211,170800,67713807000,241000,241000,241000,241000,0
20231211,170700,67713807000,241000,241000,241000,241000,0
20231211,170600,67713807000,241000,241000,241000,241000,0
20231211,170500,67713807000,241000,241000,241000,241000,0
20231211,170400,67713807000,241000,241000,241000,241000,0
20231211,170300,67713807000,241000,241000,241000,241000,0
20231211,170200,67713807000,241000,241000,241000,241000,0
20231211,170100,67713807000,241000,241000,241000,241000,0
20231211,170000,67713807000,241000,241000,241000,241000,0
20231211,165900,67713807000,241000,241000,241000,241000,0
20231211,165800,67713807000,241000,241000,241000,241000,0
20231211,165700,67713807000,241000,241000,241000,241000,0
20231211,165600,67713807000,241000,241000,241000,241000,0
20231211,165500,67713807000,241000,241000,241000,241000,0
20231211,165400,67713807000,241000,241000,241000,241000,0
20231211,165300,67713807000,241000,241000,241000,241000,0
20231211,165200,67713807000,241000,241000,241000,241000,0
20231211,165100,67713807000,241000,241000,241000,241000,0
20231211,165000,67713807000,241000,241000,241000,241000,0
20231211,164900,67713807000,241000,241000,241000,241000,0
20231211,164800,67713807000,241000,241000,241000,241000,12391
20231211,164700,67713807000,241000,241000,241000,241000,0
20231211,164600,67713807000,241000,241000,241000,241000,0
20231211,164500,67713807000,241000,241000,241000,241000,0
20231211,164400,67713807000,241000,241000,241000,241000,0
20231211,164300,67713807000,241000,241000,241000,241000,0
20231211,164200,67713807000,241000,241000,241000,241000,0
20231211,164100,67713807000,241000,241000,241000,241000,0
20231211,164000,67713807000,241000,241000,241000,241000,0
20231211,163900,67713807000,241000,241000,241000,241000,0
20231211,163800,67713807000,241000,241000,241000,241000,0
20231211,163700,67713807000,241000,241000,241000,241000,0
20231211,163600,67713807000,241000,241000,241000,241000,0
20231211,163500,67713807000,241000,241000,241000,241000,0
20231211,163400,67713807000,241000,241000,241000,241000,0
20231211,163300,67713807000,241000,241000,241000,241000,0
20231211,163200,67713807000,241000,241000,241000,241000,0
20231211,163100,67713807000,241000,241000,241000,241000,0
20231211,163000,67713807000,241000,241000,241000,241000,0
20231211,162900,67713807000,241000,241000,241000,241000,0
20231211,162800,67713807000,241000,241000,241000,241000,0
20231211,162700,67713807000,241000,241000,241000,241000,0
20231211,162600,67713807000,241000,241000,241000,241000,0
20231211,162500,67713807000,241000,241000,241000,241000,0
20231211,162400,67713807000,241000,241000,241000,241000,0
20231211,162300,67713807000,241000,241000,241000,241000,0
20231211,162200,67713807000,241000,241000,241000,241000,0
20231211,162100,67713807000,241000,241000,241000,241000,0
20231211,162000,67713807000,241000,241000,241000,241000,0
20231211,161900,67713807000,241000,241000,241000,241000,0
20231211,161800,67713807000,241000,241000,241000,241000,12391
20231211,161700,67713807000,241000,241000,241000,241000,0
20231211,161600,67713807000,241000,241000,241000,241000,0
20231211,161500,67713807000,241000,241000,241000,241000,0
20231211,161400,67713807000,241000,241000,241000,241000,0
20231211,161300,67713807000,241000,241000,241000,241000,0
20231211,161200,67713807000,241000,241000,241000,241000,0
20231211,161100,67713807000,241000,241000,241000,241000,0
20231211,161000,67713807000,241000,241000,241000,241000,0
20231211,160900,67713807000,241000,241000,241000,241000,0
20231211,160800,67713807000,241000,241000,241000,241000,0
20231211,160700,67713807000,241000,241000,241000,241000,0
20231211,160600,67713807000,241000,241000,241000,241000,0
20231211,160500,67713807000,241000,241000,241000,241000,0
20231211,160400,67713807000,241000,241000,241000,241000,0
20231211,160300,67713807000,241000,241000,241000,241000,0
20231211,160200,67713807000,241000,241000,241000,241000,0
20231211,160100,67713807000,241000,241000,241000,241000,0
20231211,160000,67713807000,241000,241000,241000,241000,0
20231211,155900,67713807000,241000,241000,241000,241000,0
20231211,155800,67713807000,241000,241000,241000,241000,0
20231211,155700,67713807000,241000,241000,241000,241000,0
20231211,155600,67713807000,241000,241000,241000,241000,0
20231211,155500,67713807000,241000,241000,241000,241000,0
20231211,155400,67713807000,241000,241000,241000,241000,0
20231211,155300,67713807000,241000,241000,241000,241000,0
20231211,155200,67713807000,241000,241000,241000,241000,0
20231211,155100,67713807000,241000,241000,241000,241000,0
20231211,155000,67713807000,241000,241000,241000,241000,0
20231211,154900,67713807000,241000,241000,241000,241000,0
20231211,154800,67713807000,241000,241000,241000,241000,12391
20231211,154700,67713807000,241000,241000,241000,241000,0
20231211,154600,67713807000,241000,241000,241000,241000,0
20231211,154500,67713807000,241000,241000,241000,241000,0
20231211,154400,67713807000,241000,241000,241000,241000,0
20231211,154300,67713807000,241000,241000,241000,241000,0
20231211,154200,67713807000,241000,241000,241000,241000,0
20231211,154100,67713807000,241000,241000,241000,241000,0
20231211,154000,67713807000,241000,241000,241000,241000,0
20231211,153900,67713807000,241000,241000,241000,241000,0
20231211,153800,67713807000,241000,241000,241000,241000,0
20231211,153700,67713807000,241000,241000,241000,241000,0
20231211,153600,67713807000,241000,241000,241000,241000,0
20231211,153500,67713807000,241000,241000,241000,241000,0
20231211,153400,67713807000,241000,241000,241000,241000,0
20231211,153300,67713807000,241000,241000,241000,241000,0
20231211,153200,67713807000,241000,241000,241000,241000,0
20231211,153100,67713807000,241000,241000,241000,241000,0
20231211,153000,67713807000,241000,241000,241000,241000,12391
20231211,152900,64727576000,242000,242000,242000,242000,0
20231211,152800,64727576000,242000,242000,242000,242000,0
20231211,152700,64727576000,242000,242000,242000,242000,0
20231211,152600,64727576000,242000,242000,242000,242000,0
20231211,152500,64727576000,242000,242000,242000,242000,0
20231211,152400,64727576000,242000,242000,242000,242000,0
20231211,152300,64727576000,242000,242000,242000,242000,0
20231211,152200,64727576000,242000,242000,242000,242000,0
20231211,152100,64727576000,242000,242000,242000,242000,0
20231211,152000,64727576000,242000,242000,242000,242000,0
20231211,151900,64727576000,242000,241500,242000,240500,3635
20231211,151800,63850201500,241000,241500,241500,241000,1023
20231211,151700,63603573500,241500,241500,241500,241000,1598
20231211,151600,63218199500,241500,241500,242000,241000,2230
20231211,151500,62679697000,241500,240000,241500,240000,4061
20231211,151400,61701761000,240000,240500,240500,239500,1768
20231211,151300,61276992500,240500,239000,240500,238500,2803
20231211,151200,60605266000,239000,239000,239500,238500,3588
20231211,151100,59747736500,239500,239500,239500,239000,689
20231211,151000,59582974500,239500,239000,239500,239000,227
20231211,150900,59528671500,239000,239500,239500,239000,232
20231211,150800,59473138000,239500,239500,239500,239000,46
20231211,150700,59462132500,239500,239000,239500,239000,140
20231211,150600,59428629500,239000,239500,239500,239000,680
20231211,150500,59266000500,239500,239500,240000,239000,1049
20231211,150400,59014756000,239500,239500,240000,239000,680
20231211,150300,58851916000,239500,240000,240000,239500,814
20231211,150200,58656929000,240000,240500,240500,239500,1906
20231211,150100,58199459500,240500,240500,240500,240000,373
20231211,150000,58109772500,240000,240500,241000,240000,508
20231211,145900,57987634000,240500,240500,241000,240000,1116
20231211,145800,57719240500,240500,240000,241000,240000,2029
20231211,145700,57231246000,240500,240500,240500,240000,420
20231211,145600,57130264500,240000,240000,240500,239500,2142
20231211,145500,56616156000,240000,239000,240000,239000,897
20231211,145400,56401299500,239500,240000,240000,239000,630
20231211,145300,56250429500,239500,240000,240000,239500,532
20231211,145200,56122944000,240000,239500,240000,239500,234
20231211,145100,56066833000,239500,240000,240000,239500,210
20231211,145000,56016466000,239500,239500,240000,239500,110
20231211,144900,55990096000,239000,240000,240000,239000,450
20231211,144800,55882292500,240000,239000,240000,239000,1574
20231211,144700,55505275000,239500,239000,239500,239000,138
20231211,144600,55472258000,239500,239000,239500,239000,188
20231211,144500,55427295500,239000,239500,239500,239000,641
20231211,144400,55274005000,239000,239000,239500,239000,419
20231211,144300,55173742000,239500,239000,239500,239000,470
20231211,144200,55061396000,239000,239000,239500,239000,60
20231211,144100,55047050500,239000,239000,239500,239000,200
20231211,144000,54999243500,239500,239000,239500,239000,189
20231211,143900,54954051500,239000,239000,239500,239000,85
20231211,143800,54933728500,239000,239000,239500,239000,243
20231211,143700,54875632500,239000,239000,239500,239000,188
20231211,143600,54830692500,239000,239000,239500,239000,188
20231211,143500,54785724000,239000,239500,239500,239000,228
20231211,143400,54731230000,239500,239000,239500,239000,167
20231211,143300,54691300500,239000,239000,239500,239000,262
20231211,143200,54628680500,239500,239000,239500,239000,114
20231211,143100,54601413500,239000,239000,239500,239000,233
20231211,143000,54545721000,239000,239000,239500,239000,405
20231211,142900,54448878500,239000,239500,239500,239000,131
20231211,142800,54417565000,239500,239000,239500,239000,200
20231211,142700,54369731000,239000,239000,239500,238500,232
20231211,142600,54314285500,238500,239000,239500,238500,473
20231211,142500,54201241500,239000,239500,239500,239000,72
20231211,142400,54184030000,239000,239000,239500,239000,110
20231211,142300,54157735500,239000,239000,239500,239000,64
20231211,142200,54142435000,239000,239500,239500,239000,67
20231211,142100,54126415000,239500,238500,239500,238500,2110
20231211,142000,53622126000,238500,239000,239500,238500,4270
20231211,141900,52601585000,239000,239000,239500,238500,699
20231211,141800,52434527500,239500,239000,239500,239000,144
20231211,141700,52400097000,239500,239000,239500,238500,802
20231211,141600,52208413500,239000,239000,239000,238500,142
20231211,141500,52174491500,239000,239000,239000,238500,77
20231211,141400,52156110000,238500,239000,239000,238500,71
20231211,141300,52139157000,239000,239000,239000,238500,191
20231211,141200,52093522000,239000,238500,239000,238500,152
20231211,141100,52057220000,238500,239000,239000,238500,72
20231211,141000,52040046000,239000,239000,239000,238500,147
20231211,140900,52004939500,239000,239000,239000,238500,64
20231211,140800,51989655500,239000,239000,239000,238500,107
20231211,140700,51964119000,238500,239000,239000,238500,327
20231211,140600,51885985500,238500,238500,239000,238500,76
20231211,140500,51867854500,239000,239000,239000,238500,62
20231211,140400,51853054000,239000,239000,239000,238500,156
20231211,140300,51815782500,238500,238500,239000,238500,33
20231211,140200,51807906500,239000,239000,239000,238500,180
20231211,140100,51764908500,239000,238500,239000,238500,151
20231211,140000,51728831500,238500,239000,239000,238500,40
20231211,135900,51719287500,239000,239500,239500,239000,234
20231211,135800,51663360000,239500,239500,239500,239000,171
20231211,135700,51622482500,239000,239000,239500,239000,172
20231211,135600,51581368000,239500,239000,239500,239000,277
20231211,135500,51515060500,239000,239000,239500,239000,71
20231211,135400,51498089500,239000,239000,239500,239000,100
20231211,135300,51474185500,239000,239000,239000,238500,189
20231211,135200,51429025000,238500,239000,239500,238500,461
20231211,135100,51318877500,239000,238500,239000,238500,679
20231211,135000,51156629500,238500,238500,239000,238500,373
20231211,134900,51067636500,238500,239000,239000,238500,56
20231211,134800,51054276500,239000,238500,239000,238500,138
20231211,134700,51021360500,239000,238500,239000,238500,215
20231211,134600,50970009500,238500,239000,239000,238500,97
20231211,134500,50946850000,238500,239000,239000,238500,80
20231211,134400,50927746000,238500,238500,239000,238500,55
20231211,134300,50914627500,239000,239000,239000,238500,125
20231211,134200,50884777500,238500,238500,239000,238500,497
20231211,134100,50766242000,238500,239000,239000,238500,54
20231211,134000,50753356000,238500,239000,239500,238500,521
20231211,133900,50628783500,239000,239000,239500,239000,117
20231211,133800,50600808000,239000,239000,239500,239000,46
20231211,133700,50589804500,239000,239500,239500,239000,69
20231211,133600,50573304000,239000,239000,239000,238500,300
20231211,133500,50501656500,239500,239000,239500,238500,444
20231211,133400,50395545500,239000,239000,239500,239000,79
20231211,133300,50376655500,239500,239000,239500,239000,93
20231211,133200,50354420000,239000,239000,239500,238500,217
20231211,133100,50302572500,239000,239000,239000,238500,353
20231211,133000,50218217000,239000,239000,239000,238500,243
20231211,132900,50160185000,239000,239000,239000,238500,118
20231211,132800,50132024500,239000,239000,239000,238500,55
20231211,132700,50118893500,238500,238500,239000,238500,43
20231211,132600,50108634500,238500,239000,239000,238500,458
20231211,132500,49999335500,238500,239000,239000,238500,72
20231211,132400,49982155500,238500,239000,239000,238500,100
20231211,132300,49958287500,238500,238500,239000,238500,124
20231211,132200,49928704000,238500,238500,239000,238500,113
20231211,132100,49901750500,238500,238500,238500,238500,646
20231211,132000,49747679500,238500,238500,239000,238500,87
20231211,131900,49726923500,239000,238500,239000,238500,179
20231211,131800,49684168000,238500,239000,239000,238500,226
20231211,131700,49630254000,239000,239000,239000,238500,1409
20231211,131600,49293514500,239500,239500,239500,239000,97
20231211,131500,49270322500,239500,239000,239500,239000,100
20231211,131400,49246401000,239000,239500,239500,239000,126
20231211,131300,49216277500,239000,239500,239500,239000,82
20231211,131200,49196654000,239500,239000,239500,239000,229
20231211,131100,49141898000,239000,239500,239500,239000,59
20231211,131000,49127781500,239000,239500,239500,239000,261
20231211,130900,49065306000,239500,239000,239500,239000,694
20231211,130800,48899103000,239000,239500,239500,239000,158
20231211,130700,48861318500,239000,239500,239500,239000,108
20231211,130600,48835476000,239000,239000,239500,239000,37
20231211,130500,48826630500,239500,239500,239500,239000,245
20231211,130400,48767963500,239500,240000,240000,239500,601
20231211,130300,48623976000,239500,239500,240000,239000,299
20231211,130200,48552368000,239500,239500,240000,239000,418
20231211,130100,48452254500,240000,239500,240000,239500,547
20231211,130000,48321001000,240000,238500,240000,238500,1281
20231211,125900,48014446500,238500,239000,239000,238500,174
20231211,125800,47972876000,238500,238500,239000,238000,152
20231211,125700,47936636500,239000,238500,239000,238000,220
20231211,125600,47884173000,238500,238500,239000,238500,123
20231211,125500,47854836000,238000,238000,238500,238000,145
20231211,125400,47820266000,238500,238500,239000,238000,206
20231211,125300,47771140500,238500,238500,238500,238000,169
20231211,125200,47730839500,238500,238000,238500,238000,154
20231211,125100,47694142500,238500,238000,238500,238000,485
20231211,125000,47578475500,238000,238500,238500,238000,246
20231211,124900,47519829500,238500,238500,238500,238000,28
20231211,124800,47513162500,238500,238500,238500,238000,138
20231211,124700,47480276500,238000,238000,238500,238000,160
20231211,124600,47442146500,238000,238000,238500,238000,60
20231211,124500,47427861000,238000,237500,238000,237500,1333
20231211,124400,47110664500,237500,238000,238000,237500,81
20231211,124300,47091420500,237500,237500,238000,237500,206
20231211,124200,47042417500,237500,238000,238000,237500,128
20231211,124100,47011999500,238000,238000,238000,237500,374
20231211,124000,46923155000,237500,238000,238000,237500,175
20231211,123900,46881529500,237500,237500,237500,237500,404
20231211,123800,46785579500,237500,237500,237500,237000,221
20231211,123700,46733167000,237000,237500,237500,237000,197
20231211,123600,46686476000,237000,237000,237500,237000,180
20231211,123500,46643806500,237000,237500,237500,237000,241
20231211,123400,46586651000,237500,237500,237500,237000,142
20231211,123300,46552969500,237500,237000,237500,237000,127
20231211,123200,46522847000,237000,237500,238000,237000,392
20231211,123100,46429795000,237500,237500,238000,237500,80
20231211,123000,46410782500,237500,238000,238000,237500,106
20231211,122900,46385568000,237500,237500,238000,237500,128
20231211,122800,46355163500,238000,237500,238000,237500,73
20231211,122700,46337825000,237500,237500,238000,237500,78
20231211,122600,46319298500,237500,237500,237500,237000,203
20231211,122500,46271086500,237500,237500,238000,237000,420
20231211,122400,46171425500,237500,237500,237500,237000,196
20231211,122300,46124883000,237500,237000,237500,237000,237
20231211,122200,46068613000,237000,237500,237500,237000,903
20231211,122100,45854337000,237500,237000,237500,237000,185
20231211,122000,45810475500,237000,237500,237500,237000,616
20231211,121900,45664311500,237500,237500,237500,237500,454
20231211,121800,45556486500,237500,238000,238000,237500,215
20231211,121700,45505414500,238000,237500,238000,237500,202
20231211,121600,45457424000,237500,237500,238000,237500,120
20231211,121500,45428921500,238000,237500,238000,237500,509
20231211,121400,45307968000,237500,238000,238000,237500,78
20231211,121300,45289433500,237500,237500,237500,237000,331
20231211,121200,45210832000,237500,238000,238000,237500,494
20231211,121100,45093506000,237500,237500,238000,237500,65
20231211,121000,45078060000,237500,238000,238000,237500,134
20231211,120900,45046209000,237500,238000,238000,237500,135
20231211,120800,45014142500,238000,237500,238000,237500,110
20231211,120700,44988005000,237500,237500,237500,237000,745
20231211,120600,44811207500,237500,237500,238000,237500,838
20231211,120500,44612149000,237500,237500,238000,237500,126
20231211,120400,44582172000,237500,238000,238500,237500,708
20231211,120300,44413730500,238000,238000,238500,238000,745
20231211,120200,44236420000,238500,238500,238500,238000,59
20231211,120100,44222374000,238500,238000,238500,238000,137
20231211,120000,44189740000,238000,238000,238500,238000,82
20231211,115900,44170220500,238500,238500,238500,238000,93
20231211,115800,44148082500,238500,238000,238500,237500,336
20231211,115700,44068119000,238000,237500,238000,237000,1552
20231211,115600,43699173000,237500,237500,238000,237500,281
20231211,115500,43632430500,237500,238000,238000,237500,137
20231211,115400,43599889000,237500,237500,237500,237500,392
20231211,115300,43506789000,237500,238000,238000,237500,126
20231211,115200,43476825500,238000,237500,238000,237500,230
20231211,115100,43422176000,237500,237500,238000,237500,139
20231211,115000,43389159000,238000,238000,238000,237500,193
20231211,114900,43343300500,237500,238000,238000,237500,459
20231211,114800,43234065500,238500,238500,238500,238000,55
20231211,114700,43220969000,238500,238500,238500,238000,85
20231211,114600,43200716500,238000,238000,238500,237500,528
20231211,114500,43075039500,238000,237500,238000,237500,159
20231211,114400,43037265000,237500,237500,238000,237500,171
20231211,114300,42996618500,237500,237000,237500,237000,868
20231211,114200,42790660000,237500,238000,238000,237000,2949
20231211,114100,42090281000,238000,238000,238000,237500,809
20231211,114000,41898018500,238000,238000,238000,237500,735
20231211,113900,41723158500,238000,238000,238500,237500,243
20231211,113800,41665327500,238500,237500,238500,237500,861
20231211,113700,41460602500,237500,238500,238500,237500,276
20231211,113600,41394994000,238000,238000,238500,237500,300
20231211,113500,41323588000,238000,238500,238500,238000,475
20231211,113400,41210517500,238500,238000,238500,238000,221
20231211,113300,41157891000,238500,237500,238500,237500,442
20231211,113200,41052691500,238000,238000,238000,237500,217
20231211,113100,41001098500,237500,238000,238000,237500,304
20231211,113000,40928795500,238000,238000,238000,237500,95
20231211,112900,40906196500,238000,238000,238500,237500,858
20231211,112800,40702114500,238000,238000,238500,238000,78
20231211,112700,40683529000,238500,238000,239000,237500,1634
20231211,112600,40293893500,238000,238000,238500,238000,379
20231211,112500,40203682500,238000,238500,238500,238000,326
20231211,112400,40126073000,238500,238000,238500,238000,88
20231211,112300,40105116000,238000,238000,238500,238000,226
20231211,112200,40051289000,237500,238000,238500,237500,478
20231211,112100,39937505500,238500,238000,238500,238000,170
20231211,112000,39897026500,238000,237500,238500,237500,655
20231211,111900,39741307500,238000,238000,238500,237500,345
20231211,111800,39659220500,238000,238500,239000,237500,4073
20231211,111700,38689959500,239000,239000,239000,238500,201
20231211,111600,38641996500,238500,238500,239000,238500,488
20231211,111500,38525572500,238500,239000,239000,238500,110
20231211,111400,38499324500,238500,239000,239000,238500,198
20231211,111300,38452082500,239000,239000,239000,238500,204
20231211,111200,38403406500,238500,238500,239000,238500,173
20231211,111100,38362132500,238500,239000,239000,238500,405
20231211,111000,38265481000,239000,239500,239500,239000,1157
20231211,110900,37988863500,239000,239000,239500,239000,110
20231211,110800,37962525500,239500,239500,239500,239000,201
20231211,110700,37914427500,239500,239500,239500,239000,143
20231211,110600,37880190000,239500,239500,239500,239000,218
20231211,110500,37827992500,239500,239500,239500,239000,129
20231211,110400,37797133500,239500,239000,239500,239000,751
20231211,110300,37617615500,239000,239500,239500,238500,255
20231211,110200,37556656000,239000,239000,239500,239000,235
20231211,110100,37500462500,239000,239000,239500,239000,85
20231211,110000,37480128000,239000,239500,239500,239000,260
20231211,105900,37417965000,239500,239500,239500,239000,312
20231211,105800,37343297500,239000,239000,239500,239000,181
20231211,105700,37300020500,239500,239500,239500,239000,316
20231211,105600,37224353500,239500,239500,239500,239000,104
20231211,105500,37199463000,239000,239500,239500,239000,355
20231211,105400,37114534000,239500,239500,239500,239000,235
20231211,105300,37058252000,239500,239500,239500,239000,97
20231211,105200,37035025000,239000,238500,239500,238500,286
20231211,105100,36966684500,239000,238000,239000,238000,237
20231211,105000,36910149500,238500,238000,238500,237000,1651
20231211,104900,36517643500,237500,237500,238000,237000,2418
20231211,104800,35943789500,237500,238000,238500,237500,1715
20231211,104700,35535611000,238000,238000,238500,238000,1292
20231211,104600,35227917000,238000,238500,239000,238000,1903
20231211,104500,34774101500,238500,239000,239500,238500,779
20231211,104400,34587993500,239000,239500,239500,239000,881
20231211,104300,34377162500,239500,239500,239500,239000,172
20231211,104200,34335992000,239000,239000,239000,238500,823
20231211,104100,34139466500,238500,238500,239000,238500,1390
20231211,104000,33807793500,238500,239000,239500,238500,2533
20231211,103900,33202784000,239000,240000,240000,239000,1435
20231211,103800,32859166500,239500,239500,240000,239500,73
20231211,103700,32841658500,239500,240000,240500,239500,1016
20231211,103600,32598170500,240000,240500,240500,239500,807
20231211,103500,32404512000,240500,240500,241000,240500,285
20231211,103400,32335964500,240500,240000,240500,239500,456
20231211,103300,32226430500,240000,240500,240500,239500,2070
20231211,103200,31729454000,241000,241000,241000,240500,93
20231211,103100,31707069000,240500,240500,241000,240500,383
20231211,103000,31614945000,240500,240000,240500,240000,349
20231211,102900,31531049000,240000,240500,240500,240000,179
20231211,102800,31488074500,240000,240000,240000,239500,452
20231211,102700,31379597500,240000,240500,240500,240000,2425
20231211,102600,30797535500,240000,240500,240500,240000,347
20231211,102500,30714134500,240500,240500,240500,240000,908
20231211,102400,30495764000,240500,240500,240500,240000,594
20231211,102300,30352961500,241000,240000,241000,240000,384
20231211,102200,30260595500,240500,240500,241000,240000,421
20231211,102100,30159407500,241000,241000,241000,240500,654
20231211,102000,30002009000,241000,240500,241000,240000,305
20231211,101900,29928598000,240000,240000,240500,239500,1580
20231211,101800,29549268500,240000,240000,240000,239500,1334
20231211,101700,29229752500,240000,240500,240500,239500,1178
20231211,101600,28947251000,240000,240500,240500,240000,238
20231211,101500,28890104500,240000,240500,241000,240000,693
20231211,101400,28723471000,241000,240000,241000,239500,1238
20231211,101300,28426016000,240000,241500,241500,240000,6423
20231211,101200,26881041500,241500,242000,242000,241500,679
20231211,101100,26717058500,242000,242000,242000,241500,337
20231211,101000,26635644000,242000,242000,242000,241500,337
20231211,100900,26554221500,241500,241500,242000,241500,295
20231211,100800,26482966500,241500,242000,242000,241500,147
20231211,100700,26447460500,242000,241500,242000,241500,312
20231211,100600,26372032000,242000,241500,242000,241500,550
20231211,100500,26239197000,241500,242000,242500,241500,871
20231211,100400,26028412000,242000,242000,242500,242000,325
20231211,100300,25949745500,242000,242500,242500,242000,57
20231211,100200,25935942500,242500,242500,243000,242000,497
20231211,100100,25815457000,242000,243000,243000,242000,467
20231211,100000,25702189000,242500,242500,243000,242500,79
20231211,095900,25683014500,242500,242500,243000,242500,193
20231211,095800,25636209000,243000,242500,243000,242000,752
20231211,095700,25453848000,242000,242000,242000,241500,984
20231211,095600,25215777000,242000,241500,242000,241500,318
20231211,095500,25138935500,242000,242000,242500,242000,1106
20231211,095400,24871222000,242000,242500,242500,242000,305
20231211,095300,24797385000,242000,242500,242500,242000,241
20231211,095200,24738963500,242500,242500,242500,242000,1221
20231211,095100,24443206500,242500,242500,243000,242000,1119
20231211,095000,24171958500,243000,243000,243000,242500,1044
20231211,094900,23918316500,243500,243500,243500,243000,215
20231211,094800,23866008500,243000,244000,244000,243000,624
20231211,094700,23714063000,244000,243500,244000,243500,50
20231211,094600,23701875500,243500,243500,243500,243000,540
20231211,094500,23570390000,243000,243500,244000,243000,267
20231211,094400,23505379000,243500,243500,244000,243500,314
20231211,094300,23428907500,243500,243000,243500,243000,687
20231211,094200,23261679500,243000,242500,243500,242500,478
20231211,094100,23145536500,242500,243000,243500,242500,1703
20231211,094000,22732173500,243000,243500,243500,243000,426
20231211,093900,22628623000,243500,244000,244000,243000,1279
20231211,093800,22317344500,243500,243500,244000,243500,600
20231211,093700,22171086000,244000,244500,244500,243500,381
20231211,093600,22078182000,244500,244000,244500,243500,621
20231211,093500,21926648500,244000,244000,244500,244000,311
20231211,093400,21850761000,244000,243500,244500,243500,956
20231211,093300,21617509500,244000,244500,244500,243500,715
20231211,093200,21443060000,244000,245000,245500,244000,1433
20231211,093100,21092460500,245000,245000,245500,245000,289
20231211,093000,21021607500,245500,245500,246000,245000,1233
20231211,092900,20718922000,245000,245500,245500,245000,457
20231211,092800,20606887000,245500,245500,246000,245000,713
20231211,092700,20432007500,245500,246000,246000,245500,631
20231211,092600,20276902500,246000,246000,246500,245500,879
20231211,092500,20060780000,246000,247000,247500,245500,1713
20231211,092400,19638324000,247500,246500,247500,245500,1936
20231211,092300,19160901500,246500,245500,246500,245000,1534
20231211,092200,18784294000,245500,247500,247500,245000,1761
20231211,092100,18350610000,247000,247000,247500,246500,2108
20231211,092000,17829642500,247000,245000,247500,245000,7656
20231211,091900,15942580500,245000,245500,245500,245000,873
20231211,091800,15728502000,245000,244500,245500,243500,3209
20231211,091700,14943581000,244000,244000,245000,243500,1568
20231211,091600,14560598500,243500,244000,244000,243500,305
20231211,091500,14486219000,244000,244000,244000,243500,1000
20231211,091400,14242333500,243500,243000,244000,242500,1210
20231211,091300,13948134500,243000,242000,243000,242000,1098
20231211,091200,13681841000,242000,242500,242500,242000,414
20231211,091100,13581523000,242500,242500,243000,242500,818
20231211,091000,13383112000,242500,241500,243000,241500,1625
20231211,090900,12989914000,242000,242000,242500,241000,2504
20231211,090800,12384502000,242000,243500,243500,242000,3773
20231211,090700,11468726000,243500,245500,246000,243500,2343
20231211,090600,10894967000,245000,244500,246000,244500,3092
20231211,090500,10136424000,244500,243500,245000,243500,2026
20231211,090400,9641500000,243500,243500,244500,243000,4027
20231211,090300,8659551500,243500,245500,246500,243500,4679
20231211,090200,7510800000,246000,244000,246500,243500,11975
20231211,090100,4577183000,244500,244000,245500,243500,6391
20231211,090000,3015746500,244000,241000,245000,241000,11517