KissMeData/036570/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,191700,57433848500,228500,228500,228500,228500,69576
20231214,191600,57433848500,228500,228500,228500,228500,0
20231214,191500,57433848500,228500,228500,228500,228500,0
20231214,191400,57433848500,228500,228500,228500,228500,0
20231214,191300,57433848500,228500,228500,228500,228500,0
20231214,191200,57433848500,228500,228500,228500,228500,0
20231214,191100,57433848500,228500,228500,228500,228500,0
20231214,191000,57433848500,228500,228500,228500,228500,0
20231214,190900,57433848500,228500,228500,228500,228500,0
20231214,190800,57433848500,228500,228500,228500,228500,0
20231214,190700,57433848500,228500,228500,228500,228500,0
20231214,190600,57433848500,228500,228500,228500,228500,0
20231214,190500,57433848500,228500,228500,228500,228500,0
20231214,190400,57433848500,228500,228500,228500,228500,0
20231214,190300,57433848500,228500,228500,228500,228500,0
20231214,190200,57433848500,228500,228500,228500,228500,0
20231214,190100,57433848500,228500,228500,228500,228500,0
20231214,190000,57433848500,228500,228500,228500,228500,0
20231214,185900,57433848500,228500,228500,228500,228500,0
20231214,185800,57433848500,228500,228500,228500,228500,0
20231214,185700,57433848500,228500,228500,228500,228500,0
20231214,185600,57433848500,228500,228500,228500,228500,0
20231214,185500,57433848500,228500,228500,228500,228500,0
20231214,185400,57433848500,228500,228500,228500,228500,0
20231214,185300,57433848500,228500,228500,228500,228500,0
20231214,185200,57433848500,228500,228500,228500,228500,0
20231214,185100,57433848500,228500,228500,228500,228500,0
20231214,185000,57433848500,228500,228500,228500,228500,0
20231214,184900,57433848500,228500,228500,228500,228500,0
20231214,184800,57433848500,228500,228500,228500,228500,0
20231214,184700,57433848500,228500,228500,228500,228500,69576
20231214,184600,57433848500,228500,228500,228500,228500,0
20231214,184500,57433848500,228500,228500,228500,228500,0
20231214,184400,57433848500,228500,228500,228500,228500,0
20231214,184300,57433848500,228500,228500,228500,228500,0
20231214,184200,57433848500,228500,228500,228500,228500,0
20231214,184100,57433848500,228500,228500,228500,228500,0
20231214,184000,57433848500,228500,228500,228500,228500,0
20231214,183900,57433848500,228500,228500,228500,228500,0
20231214,183800,57433848500,228500,228500,228500,228500,0
20231214,183700,57433848500,228500,228500,228500,228500,0
20231214,183600,57433848500,228500,228500,228500,228500,0
20231214,183500,57433848500,228500,228500,228500,228500,0
20231214,183400,57433848500,228500,228500,228500,228500,0
20231214,183300,57433848500,228500,228500,228500,228500,0
20231214,183200,57433848500,228500,228500,228500,228500,0
20231214,183100,57433848500,228500,228500,228500,228500,0
20231214,183000,57433848500,228500,228500,228500,228500,0
20231214,182900,57433848500,228500,228500,228500,228500,0
20231214,182800,57433848500,228500,228500,228500,228500,0
20231214,182700,57433848500,228500,228500,228500,228500,0
20231214,182600,57433848500,228500,228500,228500,228500,0
20231214,182500,57433848500,228500,228500,228500,228500,0
20231214,182400,57433848500,228500,228500,228500,228500,0
20231214,182300,57433848500,228500,228500,228500,228500,0
20231214,182200,57433848500,228500,228500,228500,228500,0
20231214,182100,57433848500,228500,228500,228500,228500,0
20231214,182000,57433848500,228500,228500,228500,228500,0
20231214,181900,57433848500,228500,228500,228500,228500,0
20231214,181800,57433848500,228500,228500,228500,228500,0
20231214,181700,57433848500,228500,228500,228500,228500,69576
20231214,181600,57433848500,228500,228500,228500,228500,0
20231214,181500,57433848500,228500,228500,228500,228500,0
20231214,181400,57433848500,228500,228500,228500,228500,0
20231214,181300,57433848500,228500,228500,228500,228500,0
20231214,181200,57433848500,228500,228500,228500,228500,0
20231214,181100,57433848500,228500,228500,228500,228500,0
20231214,181000,57433848500,228500,228500,228500,228500,0
20231214,180900,57433848500,228500,228500,228500,228500,0
20231214,180800,57433848500,228500,228500,228500,228500,0
20231214,180700,57433848500,228500,228500,228500,228500,0
20231214,180600,57433848500,228500,228500,228500,228500,0
20231214,180500,57433848500,228500,228500,228500,228500,0
20231214,180400,57433848500,228500,228500,228500,228500,0
20231214,180300,57433848500,228500,228500,228500,228500,0
20231214,180200,57433848500,228500,228500,228500,228500,0
20231214,180100,57433848500,228500,228500,228500,228500,0
20231214,180000,57433848500,228500,228500,228500,228500,0
20231214,175900,57433848500,228500,228500,228500,228500,0
20231214,175800,57433848500,228500,228500,228500,228500,0
20231214,175700,57433848500,228500,228500,228500,228500,0
20231214,175600,57433848500,228500,228500,228500,228500,0
20231214,175500,57433848500,228500,228500,228500,228500,0
20231214,175400,57433848500,228500,228500,228500,228500,0
20231214,175300,57433848500,228500,228500,228500,228500,0
20231214,175200,57433848500,228500,228500,228500,228500,0
20231214,175100,57433848500,228500,228500,228500,228500,0
20231214,175000,57433848500,228500,228500,228500,228500,0
20231214,174900,57433848500,228500,228500,228500,228500,0
20231214,174800,57433848500,228500,228500,228500,228500,0
20231214,174700,57433848500,228500,228500,228500,228500,69576
20231214,174600,57433848500,228500,228500,228500,228500,0
20231214,174500,57433848500,228500,228500,228500,228500,0
20231214,174400,57433848500,228500,228500,228500,228500,0
20231214,174300,57433848500,228500,228500,228500,228500,0
20231214,174200,57433848500,228500,228500,228500,228500,0
20231214,174100,57433848500,228500,228500,228500,228500,0
20231214,174000,57433848500,228500,228500,228500,228500,0
20231214,173900,57433848500,228500,228500,228500,228500,0
20231214,173800,57433848500,228500,228500,228500,228500,0
20231214,173700,57433848500,228500,228500,228500,228500,0
20231214,173600,57433848500,228500,228500,228500,228500,0
20231214,173500,57433848500,228500,228500,228500,228500,0
20231214,173400,57433848500,228500,228500,228500,228500,0
20231214,173300,57433848500,228500,228500,228500,228500,0
20231214,173200,57433848500,228500,228500,228500,228500,0
20231214,173100,57433848500,228500,228500,228500,228500,0
20231214,173000,57433848500,228500,228500,228500,228500,0
20231214,172900,57433848500,228500,228500,228500,228500,0
20231214,172800,57433848500,228500,228500,228500,228500,0
20231214,172700,57433848500,228500,228500,228500,228500,0
20231214,172600,57433848500,228500,228500,228500,228500,0
20231214,172500,57433848500,228500,228500,228500,228500,0
20231214,172400,57433848500,228500,228500,228500,228500,0
20231214,172300,57433848500,228500,228500,228500,228500,0
20231214,172200,57433848500,228500,228500,228500,228500,0
20231214,172100,57433848500,228500,228500,228500,228500,0
20231214,172000,57433848500,228500,228500,228500,228500,0
20231214,171900,57433848500,228500,228500,228500,228500,0
20231214,171800,57433848500,228500,228500,228500,228500,0
20231214,171700,57433848500,228500,228500,228500,228500,69576
20231214,171600,57433848500,228500,228500,228500,228500,0
20231214,171500,57433848500,228500,228500,228500,228500,0
20231214,171400,57433848500,228500,228500,228500,228500,0
20231214,171300,57433848500,228500,228500,228500,228500,0
20231214,171200,57433848500,228500,228500,228500,228500,0
20231214,171100,57433848500,228500,228500,228500,228500,0
20231214,171000,57433848500,228500,228500,228500,228500,0
20231214,170900,57433848500,228500,228500,228500,228500,0
20231214,170800,57433848500,228500,228500,228500,228500,0
20231214,170700,57433848500,228500,228500,228500,228500,0
20231214,170600,57433848500,228500,228500,228500,228500,0
20231214,170500,57433848500,228500,228500,228500,228500,0
20231214,170400,57433848500,228500,228500,228500,228500,0
20231214,170300,57433848500,228500,228500,228500,228500,0
20231214,170200,57433848500,228500,228500,228500,228500,0
20231214,170100,57433848500,228500,228500,228500,228500,0
20231214,170000,57433848500,228500,228500,228500,228500,0
20231214,165900,57433848500,228500,228500,228500,228500,0
20231214,165800,57433848500,228500,228500,228500,228500,0
20231214,165700,57433848500,228500,228500,228500,228500,0
20231214,165600,57433848500,228500,228500,228500,228500,0
20231214,165500,57433848500,228500,228500,228500,228500,0
20231214,165400,57433848500,228500,228500,228500,228500,0
20231214,165300,57433848500,228500,228500,228500,228500,0
20231214,165200,57433848500,228500,228500,228500,228500,0
20231214,165100,57433848500,228500,228500,228500,228500,0
20231214,165000,57433848500,228500,228500,228500,228500,0
20231214,164900,57433848500,228500,228500,228500,228500,0
20231214,164800,57433848500,228500,228500,228500,228500,0
20231214,164700,57433848500,228500,228500,228500,228500,69576
20231214,164600,57433848500,228500,228500,228500,228500,0
20231214,164500,57433848500,228500,228500,228500,228500,0
20231214,164400,57433848500,228500,228500,228500,228500,0
20231214,164300,57433848500,228500,228500,228500,228500,0
20231214,164200,57433848500,228500,228500,228500,228500,0
20231214,164100,57433848500,228500,228500,228500,228500,0
20231214,164000,57433848500,228500,228500,228500,228500,0
20231214,163900,57433848500,228500,228500,228500,228500,0
20231214,163800,57433848500,228500,228500,228500,228500,0
20231214,163700,57433848500,228500,228500,228500,228500,0
20231214,163600,57433848500,228500,228500,228500,228500,0
20231214,163500,57433848500,228500,228500,228500,228500,0
20231214,163400,57433848500,228500,228500,228500,228500,0
20231214,163300,57433848500,228500,228500,228500,228500,0
20231214,163200,57433848500,228500,228500,228500,228500,0
20231214,163100,57433848500,228500,228500,228500,228500,0
20231214,163000,57433848500,228500,228500,228500,228500,0
20231214,162900,57433848500,228500,228500,228500,228500,0
20231214,162800,57433848500,228500,228500,228500,228500,0
20231214,162700,57433848500,228500,228500,228500,228500,0
20231214,162600,57433848500,228500,228500,228500,228500,0
20231214,162500,57433848500,228500,228500,228500,228500,0
20231214,162400,57433848500,228500,228500,228500,228500,0
20231214,162300,57433848500,228500,228500,228500,228500,0
20231214,162200,57433848500,228500,228500,228500,228500,0
20231214,162100,57433848500,228500,228500,228500,228500,0
20231214,162000,57433848500,228500,228500,228500,228500,0
20231214,161900,57433848500,228500,228500,228500,228500,0
20231214,161800,57433848500,228500,228500,228500,228500,0
20231214,161700,57433848500,228500,228500,228500,228500,69576
20231214,161600,57433848500,228500,228500,228500,228500,0
20231214,161500,57433848500,228500,228500,228500,228500,0
20231214,161400,57433848500,228500,228500,228500,228500,0
20231214,161300,57433848500,228500,228500,228500,228500,0
20231214,161200,57433848500,228500,228500,228500,228500,0
20231214,161100,57433848500,228500,228500,228500,228500,0
20231214,161000,57433848500,228500,228500,228500,228500,0
20231214,160900,57433848500,228500,228500,228500,228500,0
20231214,160800,57433848500,228500,228500,228500,228500,0
20231214,160700,57433848500,228500,228500,228500,228500,0
20231214,160600,57433848500,228500,228500,228500,228500,0
20231214,160500,57433848500,228500,228500,228500,228500,0
20231214,160400,57433848500,228500,228500,228500,228500,0
20231214,160300,57433848500,228500,228500,228500,228500,0
20231214,160200,57433848500,228500,228500,228500,228500,0
20231214,160100,57433848500,228500,228500,228500,228500,0
20231214,160000,57433848500,228500,228500,228500,228500,0
20231214,155900,57433848500,228500,228500,228500,228500,0
20231214,155800,57433848500,228500,228500,228500,228500,0
20231214,155700,57433848500,228500,228500,228500,228500,0
20231214,155600,57433848500,228500,228500,228500,228500,0
20231214,155500,57433848500,228500,228500,228500,228500,0
20231214,155400,57433848500,228500,228500,228500,228500,0
20231214,155300,57433848500,228500,228500,228500,228500,0
20231214,155200,57433848500,228500,228500,228500,228500,0
20231214,155100,57433848500,228500,228500,228500,228500,0
20231214,155000,57433848500,228500,228500,228500,228500,0
20231214,154900,57433848500,228500,228500,228500,228500,0
20231214,154800,57433848500,228500,228500,228500,228500,0
20231214,154700,57433848500,228500,228500,228500,228500,69576
20231214,154600,57433848500,228500,228500,228500,228500,0
20231214,154500,57433848500,228500,228500,228500,228500,0
20231214,154400,57433848500,228500,228500,228500,228500,0
20231214,154300,57433848500,228500,228500,228500,228500,0
20231214,154200,57433848500,228500,228500,228500,228500,0
20231214,154100,57433848500,228500,228500,228500,228500,0
20231214,154000,57433848500,228500,228500,228500,228500,0
20231214,153900,57433848500,228500,228500,228500,228500,0
20231214,153800,57433848500,228500,228500,228500,228500,0
20231214,153700,57433848500,228500,228500,228500,228500,0
20231214,153600,57433848500,228500,228500,228500,228500,0
20231214,153500,57433848500,228500,228500,228500,228500,0
20231214,153400,57433848500,228500,228500,228500,228500,0
20231214,153300,57433848500,228500,228500,228500,228500,0
20231214,153200,57433848500,228500,228500,228500,228500,0
20231214,153100,57433848500,228500,228500,228500,228500,0
20231214,153000,57433848500,228500,228500,228500,228500,69576
20231214,152900,41535732500,228000,228000,228000,228000,0
20231214,152800,41535732500,228000,228000,228000,228000,0
20231214,152700,41535732500,228000,228000,228000,228000,0
20231214,152600,41535732500,228000,228000,228000,228000,0
20231214,152500,41535732500,228000,228000,228000,228000,0
20231214,152400,41535732500,228000,228000,228000,228000,0
20231214,152300,41535732500,228000,228000,228000,228000,0
20231214,152200,41535732500,228000,228000,228000,228000,0
20231214,152100,41535732500,228000,228000,228000,228000,0
20231214,152000,41535732500,228000,228000,228000,228000,0
20231214,151900,41535732500,228000,228000,228500,227500,2526
20231214,151800,40959800000,228000,228500,228500,227500,1459
20231214,151700,40627140000,228000,228500,228500,228000,594
20231214,151600,40491632500,228000,228000,228500,228000,236
20231214,151500,40437803000,228000,228500,228500,228000,894
20231214,151400,40233918000,228000,228500,229000,228000,506
20231214,151300,40118389500,228000,228500,229000,228000,1078
20231214,151200,39872109500,228500,228500,229000,228500,186
20231214,151100,39829568000,228500,229000,229000,228500,236
20231214,151000,39775610500,229000,228500,229000,228500,226
20231214,150900,39723917500,228500,228500,229000,228500,179
20231214,150800,39682971000,228500,228500,229000,228500,325
20231214,150700,39608589500,229000,228500,229000,228500,196
20231214,150600,39563747000,228500,228500,229000,228500,269
20231214,150500,39502215500,228500,228500,229000,228500,419
20231214,150400,39406338500,228500,228500,229000,228500,224
20231214,150300,39355072000,228500,228500,229000,228500,219
20231214,150200,39304955000,228500,229000,229000,228000,705
20231214,150100,39143822500,228500,228500,229000,228000,694
20231214,150000,38985266000,228500,228000,229000,228000,733
20231214,145900,38817768000,228500,228500,228500,227500,2102
20231214,145800,38338518500,228000,228500,228500,228000,334
20231214,145700,38262325500,228000,228000,228500,228000,319
20231214,145600,38189488000,228500,228500,228500,228000,225
20231214,145500,38138149500,228000,228000,228500,228000,193
20231214,145400,38094089500,228000,229000,229000,228000,792
20231214,145300,37913104000,229000,229000,229000,228500,781
20231214,145200,37734583000,229000,229000,229000,228500,328
20231214,145100,37659551500,228500,229000,229000,228500,163
20231214,145000,37622261000,229000,228500,229000,228500,230
20231214,144900,37569653500,229000,229000,229000,228500,256
20231214,144800,37511087500,229000,229000,229500,228500,904
20231214,144700,37304052000,229000,229000,229500,229000,259
20231214,144600,37244708500,229000,229000,229500,229000,269
20231214,144500,37183061000,229000,229000,229500,229000,280
20231214,144400,37118850500,229000,229500,229500,229000,372
20231214,144300,37033558500,229000,229000,229500,229000,120
20231214,144200,37006050000,229500,229000,229500,229000,148
20231214,144100,36972127500,229000,229500,229500,229000,120
20231214,144000,36944608500,229500,229000,229500,229000,125
20231214,143900,36915944000,229000,229500,229500,229000,145
20231214,143800,36882709000,229000,229000,229500,229000,205
20231214,143700,36835687500,229000,229500,230000,229000,550
20231214,143600,36709469000,229500,230000,230000,229500,300
20231214,143500,36640585500,230000,230000,230000,229500,255
20231214,143400,36582006000,229500,229500,230000,229500,268
20231214,143300,36520443500,229500,229500,230000,229500,397
20231214,143200,36429224500,229500,230000,230000,229500,195
20231214,143100,36384437500,229500,229500,230000,229500,263
20231214,143000,36324025000,229500,229500,230000,229500,176
20231214,142900,36283599500,229500,229500,230000,229000,265
20231214,142800,36222758000,229500,229000,229500,229000,397
20231214,142700,36131703000,229500,229000,229500,229000,160
20231214,142600,36095022500,229000,229000,229500,229000,215
20231214,142500,36045727000,229500,229000,229500,229000,285
20231214,142400,35980382500,229000,229500,229500,229000,236
20231214,142300,35926304500,229500,229500,229500,229000,183
20231214,142200,35884359000,230000,230000,230000,229000,580
20231214,142100,35751400500,229500,229000,230000,229000,453
20231214,142000,35647428500,229500,229500,229500,229000,206
20231214,141900,35600218500,229500,229500,230000,229000,649
20231214,141800,35451246500,229500,230000,230000,229500,662
20231214,141700,35298993500,230000,230000,230000,229500,147
20231214,141600,35265202000,230000,230000,230500,229500,203
20231214,141500,35218502000,230500,230500,230500,229500,941
20231214,141400,35002037000,230500,230500,230500,230000,94
20231214,141300,34980379000,230500,230500,230500,230000,78
20231214,141200,34962408500,230500,230000,230500,230000,124
20231214,141100,34933851500,230500,229500,230500,229500,1384
20231214,141000,34615691000,230000,230500,230500,229500,328
20231214,140900,34540258500,230000,230500,230500,230000,1174
20231214,140800,34270182500,230500,230500,230500,230000,265
20231214,140700,34209119500,230000,230000,230500,230000,662
20231214,140600,34056810500,230000,231000,231000,230000,1655
20231214,140500,33675606500,230500,231000,231000,230500,97
20231214,140400,33653217500,231000,231000,231000,230500,112
20231214,140300,33627351000,230500,230500,231000,230500,74
20231214,140200,33610264500,231000,230500,231000,230500,89
20231214,140100,33589714500,230500,230500,231000,230500,120
20231214,140000,33562026500,231000,230500,231000,230500,98
20231214,135900,33539398000,231000,230500,231000,230500,226
20231214,135800,33487254000,230500,231000,231000,230500,69
20231214,135700,33471324500,231000,230500,231000,230500,1146
20231214,135600,33206629500,231000,231000,231000,230500,80
20231214,135500,33188159000,231000,230500,231000,230500,423
20231214,135400,33090624000,230500,230500,231000,230500,110
20231214,135300,33065228000,231000,230500,231000,230500,101
20231214,135200,33041915000,230500,231000,231000,230500,223
20231214,135100,32990483000,231000,231000,231000,230500,283
20231214,135000,32925211000,230500,231000,231000,230500,193
20231214,134900,32880688500,230500,230500,231000,230500,109
20231214,134800,32855522500,231000,231000,231000,230500,500
20231214,134700,32740035000,230500,230500,231000,230500,92
20231214,134600,32718794000,231000,231000,231000,230500,71
20231214,134500,32702394500,230500,231000,231000,230500,87
20231214,134400,32682301000,230500,231000,231000,230500,103
20231214,134300,32658514000,231000,231000,231000,230500,99
20231214,134200,32635650500,230500,231000,231000,230500,110
20231214,134100,32610243500,230500,230500,231000,230500,83
20231214,134000,32591076000,230500,231500,231500,230000,658
20231214,133900,32439094500,231500,231000,231500,231000,666
20231214,133800,32285211500,231500,231000,231500,230500,891
20231214,133700,32079218000,231000,230500,231000,230500,170
20231214,133600,32039988000,230500,231000,231000,230500,264
20231214,133500,31979021000,230500,231000,231000,230500,413
20231214,133400,31883633000,231000,230500,231000,230000,126
20231214,133300,31854573500,230500,230500,231000,230000,94
20231214,133200,31832930500,230500,230000,231000,230000,1780
20231214,133100,31422686000,230000,230000,230500,230000,611
20231214,133000,31281940500,230500,230000,230500,229500,277
20231214,132900,31218216000,230000,230500,230500,229500,196
20231214,132800,31173128000,230500,230500,230500,230000,272
20231214,132700,31110520500,230000,230000,230500,229500,438
20231214,132600,31009778500,230000,229500,230000,229500,34
20231214,132500,31001962500,230000,230000,230000,229500,147
20231214,132400,30968155000,229500,230000,230000,229500,690
20231214,132300,30809523000,230000,229500,230000,229000,354
20231214,132200,30728283500,229500,229500,229500,229000,46
20231214,132100,30717736500,229500,229000,229500,228500,226
20231214,132000,30665981500,229000,229000,229500,228500,1006
20231214,131900,30435627500,229000,229000,229500,228500,610
20231214,131800,30295974000,228500,229000,229000,228500,32
20231214,131700,30288649500,228500,228500,229000,228500,44
20231214,131600,30278575500,228500,228500,228500,228500,124
20231214,131500,30250241500,228500,228500,228500,228000,123
20231214,131400,30222140000,228500,229000,229000,228000,902
20231214,131300,30016027500,229000,229000,229000,228500,20
20231214,131200,30011451000,228500,229000,229000,228500,281
20231214,131100,29947104000,229000,229000,229000,228500,44
20231214,131000,29937045000,229000,229000,229000,228500,58
20231214,130900,29923767500,229000,229000,229000,228500,55
20231214,130800,29911174500,229000,228500,229000,228500,286
20231214,130700,29845817000,229000,228500,229000,228500,21
20231214,130600,29841016500,229000,229000,229000,228500,53
20231214,130500,29828880000,229000,229000,229000,229000,56
20231214,130400,29816056000,229000,229000,229000,228500,198
20231214,130300,29770717500,229000,228500,229000,228500,147
20231214,130200,29737055500,229000,229000,229000,229000,56
20231214,130100,29724231500,229000,228500,229000,228500,130
20231214,130000,29694517000,228500,229000,229000,228500,41
20231214,125900,29685135000,228500,229500,229500,228500,536
20231214,125800,29562455500,229000,229000,229500,229000,41
20231214,125700,29553063000,229000,229000,229500,229000,18
20231214,125600,29548940500,229500,229500,229500,229000,126
20231214,125500,29520080000,229000,229000,229500,229000,23
20231214,125400,29514809000,229000,229000,229500,229000,45
20231214,125300,29504483500,229500,229000,229500,229000,278
20231214,125200,29440806000,229000,229000,229500,229000,213
20231214,125100,29392019000,229500,229500,229500,229000,15
20231214,125000,29388578000,229500,229500,229500,229000,177
20231214,124900,29347957000,229500,229500,229500,229000,89
20231214,124800,29327546500,229500,229500,229500,229000,31
20231214,124700,29320432500,229500,229500,229500,229000,31
20231214,124600,29313322500,229500,229500,229500,229000,21
20231214,124500,29308505500,229500,229000,229500,229000,32
20231214,124400,29301162000,229500,230000,230000,229500,46
20231214,124300,29290602500,230000,229500,230000,229500,477
20231214,124200,29181130000,229500,229000,229500,228500,1646
20231214,124100,28804124000,229000,229000,229000,228500,44
20231214,124000,28794051500,229000,228500,229000,228500,177
20231214,123900,28753569000,229000,229000,229000,228500,12
20231214,123800,28750822000,229000,229000,229000,228500,49
20231214,123700,28739604000,229000,229000,229000,229000,78
20231214,123600,28721742000,229000,229000,229000,228500,93
20231214,123500,28700447000,229000,229000,229000,228500,20
20231214,123400,28695870500,229000,228500,229000,228500,82
20231214,123300,28677106000,228500,228500,229000,228500,2063
20231214,123200,28205502500,229000,229000,229000,228500,58
20231214,123100,28192228000,229000,229000,229500,229000,152
20231214,123000,28157417500,229500,229000,229500,229000,28
20231214,122900,28151005000,229000,229000,229500,229000,43
20231214,122800,28141152500,229000,229000,229500,229000,108
20231214,122700,28116413000,229000,229500,229500,228500,339
20231214,122600,28038787000,229500,229000,229500,229000,99
20231214,122500,28016110500,229000,229500,229500,229000,10
20231214,122400,28013819500,229500,229000,229500,229000,25
20231214,122300,28008083000,229000,229500,229500,229000,31
20231214,122200,28000977500,229500,229000,229500,228500,455
20231214,122100,27896779000,229000,229000,229500,229000,2376
20231214,122000,27352674000,229500,230000,230000,229000,2399
20231214,121900,26803010500,230000,230000,230000,229500,10
20231214,121800,26800714500,229500,229500,230000,229500,41
20231214,121700,26791301500,230000,230000,230000,229500,26
20231214,121600,26785326500,230000,229500,230000,229500,145
20231214,121500,26752039000,230000,230000,230000,229500,324
20231214,121400,26677669500,230000,230000,230000,230000,27
20231214,121300,26671459500,230000,229500,230000,229500,97
20231214,121200,26649155000,229500,229500,230000,229500,60
20231214,121100,26635383000,230000,230000,230000,229500,31
20231214,121000,26628259500,230000,229500,230000,229500,143
20231214,120900,26595440500,229500,229500,229500,229000,82
20231214,120800,26576625000,229000,229000,229500,228500,640
20231214,120700,26430066000,229000,229500,230000,228500,1176
20231214,120600,26160699500,230000,229500,230000,229500,54
20231214,120500,26148290500,229500,229500,230000,229500,39
20231214,120400,26139337500,230000,229500,230000,229500,114
20231214,120300,26113165500,230000,230000,230000,229500,60
20231214,120200,26099390000,230000,229500,230000,229500,45
20231214,120100,26089048500,230000,230000,230000,229500,25
20231214,120000,26083305500,229500,229500,230000,229500,312
20231214,115900,26011701000,229500,230000,230000,229500,772
20231214,115800,25834266500,230500,230000,230500,230000,64
20231214,115700,25819515000,230000,230000,230500,230000,267
20231214,115600,25758099500,230000,231000,231000,230000,369
20231214,115500,25673156000,230500,231000,231000,230500,356
20231214,115400,25591096500,230500,230500,231000,229500,2354
20231214,115300,25049445500,230500,230500,231000,230500,53
20231214,115200,25037224500,231000,230500,231000,230500,121
20231214,115100,25009332000,230500,230500,231000,230500,23
20231214,115000,25004027500,231000,230500,231000,230500,25
20231214,114900,24998259000,230500,231000,231000,230500,20
20231214,114800,24993643000,231000,230000,231000,230000,384
20231214,114700,24905123000,230000,230000,230500,230000,38
20231214,114600,24896379500,230500,230500,231000,230000,744
20231214,114500,24724906000,231000,230500,231000,230500,926
20231214,114400,24511450500,230500,231500,231500,230500,82
20231214,114300,24492505500,231000,231000,231500,231000,223
20231214,114200,24440991000,231500,231000,231500,230500,309
20231214,114100,24369633000,230500,231000,231000,230500,132
20231214,114000,24339201500,231000,231000,231000,230500,766
20231214,113900,24162293500,231000,230500,231000,230500,770
20231214,113800,23984426000,230500,230500,231000,230500,57
20231214,113700,23971276000,230500,230500,231000,230500,104
20231214,113600,23947302500,230500,231000,231000,230500,109
20231214,113500,23922146500,230500,231000,231000,230500,65
20231214,113400,23907158500,231000,231000,231000,230500,34
20231214,113300,23899310500,231000,231000,231000,230500,186
20231214,113200,23856349500,231000,231500,231500,231000,944
20231214,113100,23638086000,231500,231000,231500,231000,110
20231214,113000,23612660500,231000,231500,231500,231000,10
20231214,112900,23610349000,231500,231000,231500,231000,13
20231214,112800,23607342500,231500,231500,231500,231000,52
20231214,112700,23595305000,231500,231500,231500,231000,40
20231214,112600,23586045500,231500,231000,231500,231000,69
20231214,112500,23570081500,231500,231000,231500,231000,28
20231214,112400,23563610000,231500,230500,231500,230500,1151
20231214,112300,23297380000,230500,230500,231000,230500,159
20231214,112200,23260726500,231000,230500,231000,230500,173
20231214,112100,23220847000,231000,231000,231000,231000,17
20231214,112000,23216920000,231000,231500,231500,231000,154
20231214,111900,23181340500,231000,231000,231500,231000,242
20231214,111800,23125437500,231000,231000,231500,230500,239
20231214,111700,23070226500,231500,231000,231500,231000,85
20231214,111600,23050568000,231000,231000,231500,231000,43
20231214,111500,23040629500,231000,231500,231500,231000,235
20231214,111400,22986341500,231500,231000,231500,231000,55
20231214,111300,22973615500,231500,231500,231500,231000,25
20231214,111200,22967829000,231500,231500,231500,231500,22
20231214,111100,22962736000,231500,231500,232000,231500,229
20231214,111000,22909690500,231500,231500,232000,231500,286
20231214,110900,22843479000,232000,232000,232000,231500,686
20231214,110800,22684619500,232000,231500,232000,231500,186
20231214,110700,22641507000,231500,232000,232000,231500,144
20231214,110600,22608165500,231500,232000,232000,231500,172
20231214,110500,22568331000,231500,231500,232000,231500,290
20231214,110400,22501189500,231500,231500,231500,231500,188
20231214,110300,22457667500,232000,232000,232000,231500,193
20231214,110200,22412984000,231500,231500,232000,231500,552
20231214,110100,22285193500,232000,231500,232000,231500,199
20231214,110000,22239068500,231500,231500,232000,231000,3357
20231214,105900,21461726000,231000,231500,231500,231000,74
20231214,105800,21444627000,231500,231000,231500,231000,43
20231214,105700,21434682500,231000,231000,231500,231000,246
20231214,105600,21377809000,231000,231500,231500,231000,361
20231214,105500,21294414500,231000,231000,231500,231000,108
20231214,105400,21269435000,231000,231500,231500,231000,162
20231214,105300,21232006000,231000,231500,231500,231000,108
20231214,105200,21207052500,231000,231500,231500,231000,122
20231214,105100,21178869000,231000,231000,231500,231000,236
20231214,105000,21124349500,231000,231500,231500,231000,234
20231214,104900,21070289000,231000,231000,231000,231000,21
20231214,104800,21065438000,231500,231000,231500,231000,51
20231214,104700,21053655500,231000,231000,231000,231000,410
20231214,104600,20958945500,231000,231000,231000,230500,259
20231214,104500,20899121500,231000,231000,231500,231000,458
20231214,104400,20793321500,231000,231000,231500,231000,233
20231214,104300,20739468500,231000,231000,231500,231000,505
20231214,104200,20622810500,231000,231500,231500,231000,299
20231214,104100,20553622000,231500,231000,231500,231000,292
20231214,104000,20486139000,231000,231000,231000,230500,586
20231214,103900,20350775000,231000,230500,231000,230500,126
20231214,103800,20321681000,231000,230500,231000,230500,390
20231214,103700,20231777500,231000,230500,231000,230500,63
20231214,103600,20217252500,231000,231000,231000,230500,172
20231214,103500,20177572000,230500,231000,231000,230500,34
20231214,103400,20169727500,231000,230500,231000,230500,33
20231214,103300,20162114500,230500,230500,231000,230500,91
20231214,103200,20141106500,230500,230500,230500,230500,2
20231214,103100,20140645500,230500,231000,231000,230500,119
20231214,103000,20113176500,231000,231000,231500,230500,383
20231214,102900,20024683000,231000,231000,231500,231000,185
20231214,102800,19981938000,231500,230500,231500,230500,1258
20231214,102700,19691401500,230500,230000,230500,230000,59
20231214,102600,19677813000,230000,230500,230500,230000,146
20231214,102500,19644226500,230500,230500,231000,230000,396
20231214,102400,19552954500,230500,230500,231000,230500,43
20231214,102300,19543041000,230500,230500,231000,230500,42
20231214,102200,19533356000,231000,230500,231000,230500,90
20231214,102100,19512607500,231000,230500,231000,230500,104
20231214,102000,19488603000,230500,230500,230500,230500,310
20231214,101900,19417148000,230500,230000,230500,230000,564
20231214,101800,19287264000,230000,230000,230000,230000,437
20231214,101700,19186754000,230000,230500,230500,230000,610
20231214,101600,19046248000,231000,230500,231000,230500,264
20231214,101500,18985389000,230500,231000,231000,230500,108
20231214,101400,18960484000,230500,230500,230500,230500,119
20231214,101300,18933054500,230500,231000,231500,230500,278
20231214,101200,18868844500,231000,231500,231500,231000,225
20231214,101100,18816868000,231000,230500,231500,230500,537
20231214,101000,18692802500,230500,231000,231000,230500,146
20231214,100900,18659082000,231000,231000,231000,230500,266
20231214,100800,18597644500,231000,231000,231500,231000,529
20231214,100700,18475440500,231000,230000,231000,230000,1037
20231214,100600,18236198500,230500,230000,230500,230000,150
20231214,100500,18201696000,230000,230000,230500,230000,153
20231214,100400,18166505000,230000,230000,230500,229500,158
20231214,100300,18130169000,230000,230500,230500,229000,1284
20231214,100200,17835231000,230500,230500,231000,230500,109
20231214,100100,17810105500,230500,231000,231000,230500,350
20231214,100000,17729370500,231500,231500,232000,231000,780
20231214,095900,17548844500,231000,231000,231500,231000,287
20231214,095800,17482540000,231000,231500,231500,231000,1264
20231214,095700,17190279500,231500,231500,232000,231500,990
20231214,095600,16960940500,231500,232000,232000,231500,715
20231214,095500,16795390500,232000,232000,232500,232000,3552
20231214,095400,15971312000,232000,231500,232000,231500,2216
20231214,095300,15457270000,231500,231500,232000,231500,1317
20231214,095200,15152204500,232000,231500,232000,231000,2278
20231214,095100,14624754500,231000,231500,231500,230500,1107
20231214,095000,14369058000,231500,230500,231500,230500,3996
20231214,094900,13444932000,230500,230500,231000,230500,799
20231214,094800,13260539500,230500,230500,231000,230500,397
20231214,094700,13169012000,230500,230500,231000,230500,400
20231214,094600,13076763500,230500,230500,231000,230500,1150
20231214,094500,12811559500,230000,230000,230500,230000,247
20231214,094400,12754657500,230000,230500,231000,230000,1905
20231214,094300,12315605000,230500,229500,230500,229500,3787
20231214,094200,11444131000,229500,229000,229500,228500,2898
20231214,094100,10779422500,228500,229000,229000,228500,609
20231214,094000,10639966000,229000,229000,229500,229000,595
20231214,093900,10503704000,229500,229000,229500,229000,265
20231214,093800,10443016000,229000,229000,229500,229000,538
20231214,093700,10319813500,229000,229000,229500,228500,1226
20231214,093600,10039069000,229000,228500,229000,228500,1636
20231214,093500,9664511500,228500,228500,229000,228500,264
20231214,093400,9604121500,228500,228500,228500,228000,1166
20231214,093300,9337694500,228500,228500,229000,228500,190
20231214,093200,9294247000,228500,228500,229000,228500,452
20231214,093100,9190951000,228500,228500,229000,228000,1583
20231214,093000,8829243500,228500,228500,229000,228000,2220
20231214,092900,8322013500,228000,227500,229000,227500,4346
20231214,092800,7330008000,228000,228000,228000,227500,63
20231214,092700,7315664000,228000,228000,228000,227500,80
20231214,092600,7297430500,228000,227500,228000,227000,108
20231214,092500,7272860500,227500,227500,227500,227000,728
20231214,092400,7107244000,227500,228000,228000,227500,169
20231214,092300,7068751000,228000,227500,228000,227000,656
20231214,092200,6919523500,227000,227000,227500,227000,160
20231214,092100,6883141000,227000,227000,227500,226500,836
20231214,092000,6693412000,227000,227000,227000,226500,127
20231214,091900,6664586000,226500,228000,228000,226500,4819
20231214,091800,5568191000,228000,227500,228000,227000,1415
20231214,091700,5245913500,227500,227500,227500,227000,489
20231214,091600,5134772500,227000,228000,228000,227000,796
20231214,091500,4953691000,227500,227500,228000,227500,273
20231214,091400,4891550500,227500,227500,228000,227500,861
20231214,091300,4695657000,227500,227000,227500,227000,174
20231214,091200,4656091000,227000,227000,227500,227000,1795
20231214,091100,4247830500,227000,227000,227500,227000,181
20231214,091000,4206729000,227000,227500,227500,226500,534
20231214,090900,4085516500,227500,227000,227500,227000,474
20231214,090800,3977888000,227000,226500,227000,226000,719
20231214,090700,3814838000,226000,227000,227000,226000,2494
20231214,090600,3249313500,227000,227500,227500,227000,286
20231214,090500,3184334000,227500,227000,227500,226500,1504
20231214,090400,2842934000,227000,227000,227500,226500,1083
20231214,090300,2597083500,227000,227000,227500,227000,1041
20231214,090200,2360548500,227000,227500,227500,226500,1443
20231214,090100,2032983000,227000,227500,228000,226500,2565
20231214,090000,1450314000,227000,227000,228500,226500,6382