KissMeData/045660/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,193000,378316032350,40500,40500,40500,40500,58113
20241210,192900,378316032350,40500,40500,40500,40500,0
20241210,192800,378316032350,40500,40500,40500,40500,0
20241210,192700,378316032350,40500,40500,40500,40500,0
20241210,192600,378316032350,40500,40500,40500,40500,0
20241210,192500,378316032350,40500,40500,40500,40500,0
20241210,192400,378316032350,40500,40500,40500,40500,0
20241210,192300,378316032350,40500,40500,40500,40500,0
20241210,192200,378316032350,40500,40500,40500,40500,0
20241210,192100,378316032350,40500,40500,40500,40500,0
20241210,192000,378316032350,40500,40500,40500,40500,0
20241210,191900,378316032350,40500,40500,40500,40500,0
20241210,191800,378316032350,40500,40500,40500,40500,0
20241210,191700,378316032350,40500,40500,40500,40500,0
20241210,191600,378316032350,40500,40500,40500,40500,0
20241210,191500,378316032350,40500,40500,40500,40500,0
20241210,191400,378316032350,40500,40500,40500,40500,0
20241210,191300,378316032350,40500,40500,40500,40500,0
20241210,191200,378316032350,40500,40500,40500,40500,0
20241210,191100,378316032350,40500,40500,40500,40500,0
20241210,191000,378316032350,40500,40500,40500,40500,0
20241210,190900,378316032350,40500,40500,40500,40500,0
20241210,190800,378316032350,40500,40500,40500,40500,0
20241210,190700,378316032350,40500,40500,40500,40500,0
20241210,190600,378316032350,40500,40500,40500,40500,0
20241210,190500,378316032350,40500,40500,40500,40500,0
20241210,190400,378316032350,40500,40500,40500,40500,0
20241210,190300,378316032350,40500,40500,40500,40500,0
20241210,190200,378316032350,40500,40500,40500,40500,0
20241210,190100,378316032350,40500,40500,40500,40500,0
20241210,190000,378316032350,40500,40500,40500,40500,58113
20241210,185900,378316032350,40500,40500,40500,40500,0
20241210,185800,378316032350,40500,40500,40500,40500,0
20241210,185700,378316032350,40500,40500,40500,40500,0
20241210,185600,378316032350,40500,40500,40500,40500,0
20241210,185500,378316032350,40500,40500,40500,40500,0
20241210,185400,378316032350,40500,40500,40500,40500,0
20241210,185300,378316032350,40500,40500,40500,40500,0
20241210,185200,378316032350,40500,40500,40500,40500,0
20241210,185100,378316032350,40500,40500,40500,40500,0
20241210,185000,378316032350,40500,40500,40500,40500,0
20241210,184900,378316032350,40500,40500,40500,40500,0
20241210,184800,378316032350,40500,40500,40500,40500,0
20241210,184700,378316032350,40500,40500,40500,40500,0
20241210,184600,378316032350,40500,40500,40500,40500,0
20241210,184500,378316032350,40500,40500,40500,40500,0
20241210,184400,378316032350,40500,40500,40500,40500,0
20241210,184300,378316032350,40500,40500,40500,40500,0
20241210,184200,378316032350,40500,40500,40500,40500,0
20241210,184100,378316032350,40500,40500,40500,40500,0
20241210,184000,378316032350,40500,40500,40500,40500,0
20241210,183900,378316032350,40500,40500,40500,40500,0
20241210,183800,378316032350,40500,40500,40500,40500,0
20241210,183700,378316032350,40500,40500,40500,40500,0
20241210,183600,378316032350,40500,40500,40500,40500,0
20241210,183500,378316032350,40500,40500,40500,40500,0
20241210,183400,378316032350,40500,40500,40500,40500,0
20241210,183300,378316032350,40500,40500,40500,40500,0
20241210,183200,378316032350,40500,40500,40500,40500,0
20241210,183100,378316032350,40500,40500,40500,40500,0
20241210,183000,378316032350,40500,40500,40500,40500,58113
20241210,182900,378316032350,40500,40500,40500,40500,0
20241210,182800,378316032350,40500,40500,40500,40500,0
20241210,182700,378316032350,40500,40500,40500,40500,0
20241210,182600,378316032350,40500,40500,40500,40500,0
20241210,182500,378316032350,40500,40500,40500,40500,0
20241210,182400,378316032350,40500,40500,40500,40500,0
20241210,182300,378316032350,40500,40500,40500,40500,0
20241210,182200,378316032350,40500,40500,40500,40500,0
20241210,182100,378316032350,40500,40500,40500,40500,0
20241210,182000,378316032350,40500,40500,40500,40500,0
20241210,181900,378316032350,40500,40500,40500,40500,0
20241210,181800,378316032350,40500,40500,40500,40500,0
20241210,181700,378316032350,40500,40500,40500,40500,0
20241210,181600,378316032350,40500,40500,40500,40500,0
20241210,181500,378316032350,40500,40500,40500,40500,0
20241210,181400,378316032350,40500,40500,40500,40500,0
20241210,181300,378316032350,40500,40500,40500,40500,0
20241210,181200,378316032350,40500,40500,40500,40500,0
20241210,181100,378316032350,40500,40500,40500,40500,0
20241210,181000,378316032350,40500,40500,40500,40500,0
20241210,180900,378316032350,40500,40500,40500,40500,0
20241210,180800,378316032350,40500,40500,40500,40500,0
20241210,180700,378316032350,40500,40500,40500,40500,0
20241210,180600,378316032350,40500,40500,40500,40500,0
20241210,180500,378316032350,40500,40500,40500,40500,0
20241210,180400,378316032350,40500,40500,40500,40500,0
20241210,180300,378316032350,40500,40500,40500,40500,0
20241210,180200,378316032350,40500,40500,40500,40500,0
20241210,180100,378316032350,40500,40500,40500,40500,0
20241210,180000,378316032350,40500,40500,40500,40500,58113
20241210,175900,378316032350,40500,40500,40500,40500,0
20241210,175800,378316032350,40500,40500,40500,40500,0
20241210,175700,378316032350,40500,40500,40500,40500,0
20241210,175600,378316032350,40500,40500,40500,40500,0
20241210,175500,378316032350,40500,40500,40500,40500,0
20241210,175400,378316032350,40500,40500,40500,40500,0
20241210,175300,378316032350,40500,40500,40500,40500,0
20241210,175200,378316032350,40500,40500,40500,40500,0
20241210,175100,378316032350,40500,40500,40500,40500,0
20241210,175000,378316032350,40500,40500,40500,40500,0
20241210,174900,378316032350,40500,40500,40500,40500,0
20241210,174800,378316032350,40500,40500,40500,40500,0
20241210,174700,378316032350,40500,40500,40500,40500,0
20241210,174600,378316032350,40500,40500,40500,40500,0
20241210,174500,378316032350,40500,40500,40500,40500,0
20241210,174400,378316032350,40500,40500,40500,40500,0
20241210,174300,378316032350,40500,40500,40500,40500,0
20241210,174200,378316032350,40500,40500,40500,40500,0
20241210,174100,378316032350,40500,40500,40500,40500,0
20241210,174000,378316032350,40500,40500,40500,40500,0
20241210,173900,378316032350,40500,40500,40500,40500,0
20241210,173800,378316032350,40500,40500,40500,40500,0
20241210,173700,378316032350,40500,40500,40500,40500,0
20241210,173600,378316032350,40500,40500,40500,40500,0
20241210,173500,378316032350,40500,40500,40500,40500,0
20241210,173400,378316032350,40500,40500,40500,40500,0
20241210,173300,378316032350,40500,40500,40500,40500,0
20241210,173200,378316032350,40500,40500,40500,40500,0
20241210,173100,378316032350,40500,40500,40500,40500,0
20241210,173000,378316032350,40500,40500,40500,40500,58113
20241210,172900,378316032350,40500,40500,40500,40500,0
20241210,172800,378316032350,40500,40500,40500,40500,0
20241210,172700,378316032350,40500,40500,40500,40500,0
20241210,172600,378316032350,40500,40500,40500,40500,0
20241210,172500,378316032350,40500,40500,40500,40500,0
20241210,172400,378316032350,40500,40500,40500,40500,0
20241210,172300,378316032350,40500,40500,40500,40500,0
20241210,172200,378316032350,40500,40500,40500,40500,0
20241210,172100,378316032350,40500,40500,40500,40500,0
20241210,172000,378316032350,40500,40500,40500,40500,0
20241210,171900,378316032350,40500,40500,40500,40500,0
20241210,171800,378316032350,40500,40500,40500,40500,0
20241210,171700,378316032350,40500,40500,40500,40500,0
20241210,171600,378316032350,40500,40500,40500,40500,0
20241210,171500,378316032350,40500,40500,40500,40500,0
20241210,171400,378316032350,40500,40500,40500,40500,0
20241210,171300,378316032350,40500,40500,40500,40500,0
20241210,171200,378316032350,40500,40500,40500,40500,0
20241210,171100,378316032350,40500,40500,40500,40500,0
20241210,171000,378316032350,40500,40500,40500,40500,0
20241210,170900,378316032350,40500,40500,40500,40500,0
20241210,170800,378316032350,40500,40500,40500,40500,0
20241210,170700,378316032350,40500,40500,40500,40500,0
20241210,170600,378316032350,40500,40500,40500,40500,0
20241210,170500,378316032350,40500,40500,40500,40500,0
20241210,170400,378316032350,40500,40500,40500,40500,0
20241210,170300,378316032350,40500,40500,40500,40500,0
20241210,170200,378316032350,40500,40500,40500,40500,0
20241210,170100,378316032350,40500,40500,40500,40500,0
20241210,170000,378316032350,40500,40500,40500,40500,58113
20241210,165900,378316032350,40500,40500,40500,40500,0
20241210,165800,378316032350,40500,40500,40500,40500,0
20241210,165700,378316032350,40500,40500,40500,40500,0
20241210,165600,378316032350,40500,40500,40500,40500,0
20241210,165500,378316032350,40500,40500,40500,40500,0
20241210,165400,378316032350,40500,40500,40500,40500,0
20241210,165300,378316032350,40500,40500,40500,40500,0
20241210,165200,378316032350,40500,40500,40500,40500,0
20241210,165100,378316032350,40500,40500,40500,40500,0
20241210,165000,378316032350,40500,40500,40500,40500,0
20241210,164900,378316032350,40500,40500,40500,40500,0
20241210,164800,378316032350,40500,40500,40500,40500,0
20241210,164700,378316032350,40500,40500,40500,40500,0
20241210,164600,378316032350,40500,40500,40500,40500,0
20241210,164500,378316032350,40500,40500,40500,40500,0
20241210,164400,378316032350,40500,40500,40500,40500,0
20241210,164300,378316032350,40500,40500,40500,40500,0
20241210,164200,378316032350,40500,40500,40500,40500,0
20241210,164100,378316032350,40500,40500,40500,40500,0
20241210,164000,378316032350,40500,40500,40500,40500,0
20241210,163900,378316032350,40500,40500,40500,40500,0
20241210,163800,378316032350,40500,40500,40500,40500,0
20241210,163700,378316032350,40500,40500,40500,40500,0
20241210,163600,378316032350,40500,40500,40500,40500,0
20241210,163500,378316032350,40500,40500,40500,40500,0
20241210,163400,378316032350,40500,40500,40500,40500,0
20241210,163300,378316032350,40500,40500,40500,40500,0
20241210,163200,378316032350,40500,40500,40500,40500,0
20241210,163100,378316032350,40500,40500,40500,40500,0
20241210,163000,378316032350,40500,40500,40500,40500,58113
20241210,162900,378316032350,40500,40500,40500,40500,0
20241210,162800,378316032350,40500,40500,40500,40500,0
20241210,162700,378316032350,40500,40500,40500,40500,0
20241210,162600,378316032350,40500,40500,40500,40500,0
20241210,162500,378316032350,40500,40500,40500,40500,0
20241210,162400,378316032350,40500,40500,40500,40500,0
20241210,162300,378316032350,40500,40500,40500,40500,0
20241210,162200,378316032350,40500,40500,40500,40500,0
20241210,162100,378316032350,40500,40500,40500,40500,0
20241210,162000,378316032350,40500,40500,40500,40500,0
20241210,161900,378316032350,40500,40500,40500,40500,0
20241210,161800,378316032350,40500,40500,40500,40500,0
20241210,161700,378316032350,40500,40500,40500,40500,0
20241210,161600,378316032350,40500,40500,40500,40500,0
20241210,161500,378316032350,40500,40500,40500,40500,0
20241210,161400,378316032350,40500,40500,40500,40500,0
20241210,161300,378316032350,40500,40500,40500,40500,0
20241210,161200,378316032350,40500,40500,40500,40500,0
20241210,161100,378316032350,40500,40500,40500,40500,0
20241210,161000,378316032350,40500,40500,40500,40500,0
20241210,160900,378316032350,40500,40500,40500,40500,0
20241210,160800,378316032350,40500,40500,40500,40500,0
20241210,160700,378316032350,40500,40500,40500,40500,0
20241210,160600,378316032350,40500,40500,40500,40500,0
20241210,160500,378316032350,40500,40500,40500,40500,0
20241210,160400,378316032350,40500,40500,40500,40500,0
20241210,160300,378316032350,40500,40500,40500,40500,0
20241210,160200,378316032350,40500,40500,40500,40500,0
20241210,160100,378316032350,40500,40500,40500,40500,0
20241210,160000,378316032350,40500,40500,40500,40500,58113
20241210,155900,378316032350,40500,40500,40500,40500,0
20241210,155800,378316032350,40500,40500,40500,40500,0
20241210,155700,378316032350,40500,40500,40500,40500,0
20241210,155600,378316032350,40500,40500,40500,40500,0
20241210,155500,378316032350,40500,40500,40500,40500,0
20241210,155400,378316032350,40500,40500,40500,40500,0
20241210,155300,378316032350,40500,40500,40500,40500,0
20241210,155200,378316032350,40500,40500,40500,40500,0
20241210,155100,378316032350,40500,40500,40500,40500,0
20241210,155000,378316032350,40500,40500,40500,40500,0
20241210,154900,378316032350,40500,40500,40500,40500,0
20241210,154800,378316032350,40500,40500,40500,40500,0
20241210,154700,378316032350,40500,40500,40500,40500,0
20241210,154600,378316032350,40500,40500,40500,40500,0
20241210,154500,378316032350,40500,40500,40500,40500,0
20241210,154400,378316032350,40500,40500,40500,40500,0
20241210,154300,378316032350,40500,40500,40500,40500,0
20241210,154200,378316032350,40500,40500,40500,40500,0
20241210,154100,378316032350,40500,40500,40500,40500,0
20241210,154000,378316032350,40500,40500,40500,40500,0
20241210,153900,378316032350,40500,40500,40500,40500,0
20241210,153800,378316032350,40500,40500,40500,40500,0
20241210,153700,378316032350,40500,40500,40500,40500,0
20241210,153600,378316032350,40500,40500,40500,40500,0
20241210,153500,378316032350,40500,40500,40500,40500,0
20241210,153400,378316032350,40500,40500,40500,40500,0
20241210,153300,378316032350,40500,40500,40500,40500,0
20241210,153200,378316032350,40500,40500,40500,40500,0
20241210,153100,378316032350,40500,40500,40500,40500,0
20241210,153000,378316032350,40500,40500,40500,40500,116226
20241210,152900,375962455850,39600,39600,39600,39600,0
20241210,152800,375962455850,39600,39600,39600,39600,0
20241210,152700,375962455850,39600,39600,39600,39600,0
20241210,152600,375962455850,39600,39600,39600,39600,0
20241210,152500,375962455850,39600,39600,39600,39600,0
20241210,152400,375962455850,39600,39600,39600,39600,0
20241210,152300,375962455850,39600,39600,39600,39600,0
20241210,152200,375962455850,39600,39600,39600,39600,0
20241210,152100,375962455850,39600,39600,39600,39600,0
20241210,152000,375962455850,39600,39600,39600,39600,0
20241210,151900,375962455850,39600,39550,39700,39400,29136
20241210,151800,374810106800,39550,39800,39900,39550,18693
20241210,151700,374067628300,39800,39950,40000,39700,17827
20241210,151600,373357117750,39950,39950,40000,39900,7360
20241210,151500,373063169000,39950,40350,40400,39850,20796
20241210,151400,372229715600,40350,40400,40450,40350,11347
20241210,151300,371771575400,40450,40350,40500,40350,15654
20241210,151200,371138855950,40350,40500,40550,40300,19426
20241210,151100,370353179850,40500,40250,40500,40150,30798
20241210,151000,369109508900,40250,39900,40300,39900,29059
20241210,150900,367941843050,39900,40050,40050,39850,8279
20241210,150800,367611034950,40000,40150,40150,39900,5799
20241210,150700,367378872150,40100,39800,40200,39750,16410
20241210,150600,366723479400,39750,39750,39850,39700,8555
20241210,150500,366382962050,39750,39750,39800,39700,3176
20241210,150400,366256756300,39750,39550,39800,39550,10170
20241210,150300,365853042100,39550,39650,39700,39550,5070
20241210,150200,365652005050,39650,39800,39800,39650,5974
20241210,150100,365414673900,39800,39600,39850,39600,5953
20241210,150000,365178064550,39600,39400,39600,39350,4520
20241210,145900,364999695500,39350,39550,39550,39350,5567
20241210,145800,364780118050,39500,39650,39700,39500,8194
20241210,145700,364455705500,39700,39700,39750,39500,11885
20241210,145600,363984308050,39700,39700,40150,39650,19838
20241210,145500,363191451300,39700,39750,39850,39650,4002
20241210,145400,363032460000,39700,39800,40000,39700,10005
20241210,145300,362633508350,39800,39800,39800,39600,3020
20241210,145200,362513570250,39750,39950,39950,39700,7253
20241210,145100,362224327200,39950,39600,40000,39550,13666
20241210,145000,361679117350,39600,39400,39600,39400,7157
20241210,144900,361396347450,39450,39200,39550,39200,4304
20241210,144800,361226775000,39200,39100,39250,38950,9707
20241210,144700,360847579650,39050,39150,39250,39050,16399
20241210,144600,360206164950,39150,39650,39650,39100,8376
20241210,144500,359876610650,39600,39500,39700,39450,8664
20241210,144400,359533882550,39500,39600,39650,39500,4408
20241210,144300,359359491100,39600,39650,39700,39550,3534
20241210,144200,359219531350,39650,39300,39800,39250,10773
20241210,144100,358792987550,39250,39300,39300,38850,23628
20241210,144000,357868470200,39300,39400,39600,39250,16917
20241210,143900,357202309900,39450,39500,39700,39300,16604
20241210,143800,356546879850,39550,40050,40100,39500,21939
20241210,143700,355673778100,40050,40150,40200,40050,6074
20241210,143600,355430112200,40200,40250,40250,40150,3586
20241210,143500,355285975750,40150,40200,40250,40150,5164
20241210,143400,355078508050,40200,40250,40250,40150,6637
20241210,143300,354811693750,40200,40200,40200,40150,1966
20241210,143200,354732695250,40200,40200,40250,40150,5899
20241210,143100,354495725700,40250,40300,40300,40200,3319
20241210,143000,354362129750,40250,40150,40250,40100,6469
20241210,142900,354102163800,40150,40150,40200,40100,3706
20241210,142800,353953409350,40150,40150,40200,40100,6533
20241210,142700,353691197150,40150,40350,40400,40050,8638
20241210,142600,353344188750,40350,40500,40500,40350,5261
20241210,142500,353131518100,40450,40400,40500,40400,3675
20241210,142400,352982781600,40450,40550,40600,40450,3806
20241210,142300,352828618050,40600,40600,40750,40550,9316
20241210,142200,352449863950,40600,40500,40600,40450,5817
20241210,142100,352213973000,40500,40300,40500,40300,7123
20241210,142000,351925884950,40350,40200,40400,40200,6754
20241210,141900,351653921500,40250,40250,40250,40150,3573
20241210,141800,351510238000,40250,40400,40400,40200,3786
20241210,141700,351357737750,40400,40200,40450,40200,3147
20241210,141600,351230791050,40150,40200,40250,40150,5957
20241210,141500,350991441500,40150,39850,40150,39800,9784
20241210,141400,350600476850,39750,40500,40600,39600,28540
20241210,141300,349457344200,40550,40600,40650,40500,2056
20241210,141200,349373928900,40600,40500,40700,40500,3469
20241210,141100,349233237250,40500,40550,40550,40500,5319
20241210,141000,349017686000,40550,40750,40750,40500,10194
20241210,140900,348603728850,40700,40650,40750,40650,4232
20241210,140800,348431503100,40700,40800,40950,40650,11619
20241210,140700,347957421750,40850,40800,40900,40750,8092
20241210,140600,347627009500,40800,40800,40850,40700,7269
20241210,140500,347330666100,40800,40600,40850,40600,6052
20241210,140400,347084050050,40600,41050,41050,40500,17162
20241210,140300,346385684750,41050,41050,41150,40900,22170
20241210,140200,345475779750,41050,40600,41100,40600,14524
20241210,140100,344882961950,40650,40550,40650,40450,8920
20241210,140000,344521300450,40550,40650,40750,40500,14904
20241210,135900,343915597600,40650,41000,41100,40600,24692
20241210,135800,342907880500,41000,40300,41000,40300,37137
20241210,135700,341395684900,40250,40200,40450,40150,10151
20241210,135600,340986052700,40200,40150,40400,40150,11508
20241210,135500,340522142100,40150,40000,40250,39950,5229
20241210,135400,340312181850,39950,39750,39950,39700,7392
20241210,135300,340018122300,39750,39850,39850,39700,5675
20241210,135200,339792405950,39850,40000,40100,39850,4546
20241210,135100,339610695200,40000,40100,40100,39950,2149
20241210,135000,339524664800,40100,40150,40200,40100,2535
20241210,134900,339422886850,40100,39950,40150,39950,3432
20241210,134800,339285556750,39950,40000,40050,39950,3214
20241210,134700,339157002850,39950,40150,40200,39950,5425
20241210,134600,338939632650,40150,40250,40250,40150,4354
20241210,134500,338764516400,40250,40400,40400,40200,2101
20241210,134400,338679872900,40400,40150,40400,40150,5092
20241210,134300,338474936250,40200,40100,40200,40100,5972
20241210,134200,338235117350,40150,40200,40200,40100,6172
20241210,134100,337987291850,40200,40400,40450,40100,6989
20241210,134000,337705806100,40400,40600,40600,40350,8936
20241210,133900,337343819650,40600,40700,40800,40500,17231
20241210,133800,336643448500,40700,40550,40700,40350,18937
20241210,133700,335874918800,40550,40450,40650,40400,14525
20241210,133600,335286000750,40450,40150,40450,40100,15019
20241210,133500,334680466700,40150,40000,40150,40000,6842
20241210,133400,334406238800,39950,40050,40100,39950,4929
20241210,133300,334209024000,40050,39850,40100,39750,9609
20241210,133200,333826177350,39800,39850,39900,39800,6175
20241210,133100,333580066700,39850,39950,39950,39850,4180
20241210,133000,333413356600,40000,40000,40100,39950,2841
20241210,132900,333299605500,40050,39900,40100,39900,5758
20241210,132800,333069180250,39950,39800,39950,39800,4047
20241210,132700,332907889350,39800,39900,39900,39700,4203
20241210,132600,332740614000,39900,40100,40100,39800,6066
20241210,132500,332498263450,40050,40100,40200,40000,5606
20241210,132400,332273417450,40100,39700,40100,39650,6895
20241210,132300,331998481050,39700,39850,39900,39650,14630
20241210,132200,331416325900,39850,39850,39950,39800,8187
20241210,132100,331089827900,39850,40000,40050,39700,13251
20241210,132000,330562191450,40000,40350,40600,40000,14533
20241210,131900,329978533600,40500,40500,40800,40100,29454
20241210,131800,328783776850,40500,40100,40600,40050,22835
20241210,131700,327862592500,40100,40050,40200,40050,10486
20241210,131600,327441644250,40100,40200,40300,40050,11638
20241210,131500,326974694350,40300,39900,40450,39900,20732
20241210,131400,326141282650,40000,40000,40400,39750,28699
20241210,131300,324990060900,40100,39150,40100,39100,28338
20241210,131200,323864657250,39150,38750,39200,38700,7922
20241210,131100,323555686850,38700,38300,38750,38250,13868
20241210,131000,323021773950,38300,38750,38750,38250,17678
20241210,130900,322340777700,38700,38900,38900,38500,17164
20241210,130800,321677576400,38850,39050,39150,38850,11001
20241210,130700,321248533850,39100,39050,39400,39000,24033
20241210,130600,320306585950,39100,39050,39350,39000,18239
20241210,130500,319593000850,39100,39200,39250,39000,15635
20241210,130400,318981923300,39200,39250,39300,39100,8850
20241210,130300,318635109350,39200,39400,39400,39200,6314
20241210,130200,318386721600,39350,39450,39450,39350,6115
20241210,130100,318145868750,39400,39300,39600,39200,8360
20241210,130000,317816167450,39100,39700,39700,39100,15283
20241210,125900,317213688550,39700,39400,39750,39300,19912
20241210,125800,316426034250,39400,39150,39550,39050,15187
20241210,125700,315830117250,39100,39450,39650,39100,24547
20241210,125600,314862299900,39450,39000,39800,38900,21228
20241210,125500,314027933450,39050,38700,39200,38650,44937
20241210,125400,312276752750,38600,38750,38850,38000,67741
20241210,125300,309677884250,38750,39200,39350,38750,28441
20241210,125200,308565931400,39200,39700,39700,39000,34574
20241210,125100,307208388500,39700,39750,39800,39550,16179
20241210,125000,306566378850,39700,39750,40050,39700,14045
20241210,124900,306006707950,39750,40050,40200,39650,18972
20241210,124800,305250276900,40200,40050,40250,39950,12930
20241210,124700,304731629800,40100,40450,40450,39800,17973
20241210,124600,304011985250,40400,40450,40500,39900,13413
20241210,124500,303473915000,40450,40700,40750,40450,14387
20241210,124400,302888817700,40750,40750,40800,40700,6705
20241210,124300,302615647400,40800,40750,40850,40700,11368
20241210,124200,302152311750,40700,40600,40750,40550,10701
20241210,124100,301717205000,40600,40350,40850,40300,14065
20241210,124000,301147158600,40350,39900,40400,39850,20938
20241210,123900,300305085400,39850,40800,40850,39600,44061
20241210,123800,298534003950,40800,41200,41250,40800,14573
20241210,123700,297935434250,41250,41100,41350,41050,12793
20241210,123600,297407726650,41000,41150,41150,40800,23999
20241210,123500,296426096450,41150,41400,41550,40900,32094
20241210,123400,295100101850,41500,41000,41500,40950,35676
20241210,123300,293630713350,41000,40950,41200,40650,26851
20241210,123200,292531182050,41000,41250,41300,40450,35460
20241210,123100,291084034500,41250,41600,41600,41200,31162
20241210,123000,289795443850,41500,41350,42000,41300,73842
20241210,122900,286713769650,41300,40800,41400,40500,49434
20241210,122800,284691474700,40800,40500,40900,39850,32723
20241210,122700,283367529600,40500,39750,40800,39700,53962
20241210,122600,281187528300,39700,39700,39950,39600,19767
20241210,122500,280401071050,39700,39800,39900,39250,30351
20241210,122400,279200463900,39800,40200,40400,39800,51215
20241210,122300,277146977150,40150,39850,40250,39450,53651
20241210,122200,275009022700,39900,39450,39900,39050,40915
20241210,122100,273394300200,39450,38450,39800,38400,75671
20241210,122000,270437624400,38550,38850,39100,37650,92639
20241210,121900,266893114350,38850,40100,40150,38500,101111
20241210,121800,262928083800,40000,41750,41900,39850,119230
20241210,121700,258083729050,41700,41800,42100,41150,210190
20241210,121600,249326933800,39950,39950,39950,39950,0
20241210,121500,249326933800,39950,39950,39950,39950,0
20241210,121400,249326933800,39950,38900,39950,38200,118967
20241210,121300,244681302800,38900,38000,38900,36150,106127
20241210,121200,240657154850,37950,35450,38400,35450,136678
20241210,121100,235503561950,35650,36350,37850,34100,241216
20241210,121000,226651339350,34100,34100,34100,34100,0
20241210,120900,226651339350,34100,34100,34100,34100,0
20241210,120800,226651339350,34100,37850,38850,34100,173531
20241210,120700,220184650850,38950,38950,38950,38950,0
20241210,120600,220184650850,38950,39100,39300,38950,13758
20241210,120500,219647264050,39100,40750,40800,38950,110294
20241210,120400,215256482350,40600,41000,41850,40350,73205
20241210,120300,212250641300,41000,41850,42250,41000,87136
20241210,120200,208607762100,41900,42700,42700,41850,58717
20241210,120100,206125050000,42700,43550,43600,42600,43995
20241210,120000,204231532150,43550,43850,43850,43550,12633
20241210,115900,203680164850,43800,43900,44000,43800,6187
20241210,115800,203408593750,43950,43950,44000,43900,4408
20241210,115700,203214849200,44000,44000,44150,43900,5156
20241210,115600,202987858600,44150,43900,44200,43800,17194
20241210,115500,202232233350,43950,44050,44100,43850,4958
20241210,115400,202014345000,44050,44050,44100,43900,8832
20241210,115300,201625988050,44050,44100,44200,43950,17753
20241210,115200,200844282050,44150,43950,44150,43900,6556
20241210,115100,200555604100,43950,44050,44100,43900,6743
20241210,115000,200259054950,44100,44200,44200,43850,15199
20241210,114900,199590350250,44150,43850,44300,43800,22807
20241210,114800,198584640200,43800,43300,44000,43150,32473
20241210,114700,197167864250,43150,43450,43500,43050,36776
20241210,114600,195577963900,43450,44350,44400,43450,27889
20241210,114500,194356559000,44400,44800,44850,44000,37059
20241210,114400,192713672600,44800,45000,45000,44800,11105
20241210,114300,192215221350,45000,45050,45050,44950,3521
20241210,114200,192056771900,45000,45050,45100,44900,8121
20241210,114100,191691430400,45000,45000,45100,45000,5664
20241210,114000,191436418600,45000,45100,45150,45000,7182
20241210,113900,191112739700,45100,45050,45100,44950,12927
20241210,113800,190530977750,45050,45200,45250,45050,10171
20241210,113700,190072164050,45200,45300,45350,45200,7500
20241210,113600,189732656850,45350,45300,45350,45300,3155
20241210,113500,189589695200,45350,45350,45350,45300,2450
20241210,113400,189478659050,45350,45350,45400,45300,2438
20241210,113300,189368110050,45350,45300,45400,45250,4856
20241210,113200,189148045300,45300,45400,45400,45300,3689
20241210,113100,188980813200,45350,45450,45450,45350,4776
20241210,113000,188763928750,45450,45450,45500,45400,2641
20241210,112900,188643894950,45450,45550,45550,45400,8510
20241210,112800,188256743500,45500,45600,45600,45500,6116
20241210,112700,187978154850,45550,45500,45600,45500,1516
20241210,112600,187909096200,45500,45500,45600,45400,6608
20241210,112500,187608573500,45500,45400,45500,45400,5025
20241210,112400,187380201350,45400,45300,45400,45200,16069
20241210,112300,186652834700,45300,45500,45500,45300,4877
20241210,112200,186431539100,45450,45550,45550,45400,5741
20241210,112100,186170393400,45550,45600,45650,45500,5325
20241210,112000,185927839950,45650,45700,45750,45600,5283
20241210,111900,185686666550,45700,45800,45800,45650,4214
20241210,111800,185493983250,45800,45850,45900,45800,5673
20241210,111700,185233978750,45850,45750,45900,45700,4641
20241210,111600,185021220350,45700,45650,45750,45600,3449
20241210,111500,184863673350,45650,45500,45700,45500,9694
20241210,111400,184421897100,45550,45600,45600,45500,12442
20241210,111300,183855155750,45600,45600,45650,45550,7666
20241210,111200,183505660800,45650,45700,45750,45600,3449
20241210,111100,183348129700,45700,45700,45750,45650,10710
20241210,111000,182858906600,45700,45750,45750,45650,6320
20241210,110900,182570147700,45650,45900,45900,45650,9553
20241210,110800,182133132500,45850,46150,46150,45850,15834
20241210,110700,181404533150,46150,46050,46150,46000,12800
20241210,110600,180814537800,46050,46150,46150,46000,10623
20241210,110500,180325282200,46150,46250,46300,46100,18386
20241210,110400,179475925650,46300,45850,46300,45750,30989
20241210,110300,178047675350,45850,45650,45850,45550,10386
20241210,110200,177572804900,45600,45500,45750,45500,3678
20241210,110100,177405103400,45550,45700,45750,45500,9537
20241210,110000,176969761750,45750,45850,45850,45650,8512
20241210,105900,176580203000,45850,45950,45950,45850,14276
20241210,105800,175924991750,45950,45650,45950,45600,19214
20241210,105700,175044745450,45650,45400,45650,45400,8463
20241210,105600,174659215150,45450,45300,45450,45250,8304
20241210,105500,174282637150,45350,45350,45350,45300,2160
20241210,105400,174184727700,45350,45350,45400,45300,2217
20241210,105300,174084177600,45350,45300,45400,45250,6429
20241210,105200,173792826350,45250,45300,45350,45250,2696
20241210,105100,173670727000,45300,45300,45350,45250,5258
20241210,105000,173432555050,45300,45150,45300,45100,7398
20241210,104900,173097959300,45150,45200,45250,45100,6896
20241210,104800,172786407150,45150,44900,45200,44800,11509
20241210,104700,172269055650,44850,45000,45150,44850,12356
20241210,104600,171713605250,45000,45300,45350,45000,13815
20241210,104500,171090488850,45300,45300,45350,45300,4157
20241210,104400,170902127750,45300,45350,45400,45300,6204
20241210,104300,170620740350,45350,45400,45400,45300,3500
20241210,104200,170462001100,45400,45300,45400,45200,6173
20241210,104100,170182384650,45300,45100,45350,45100,6396
20241210,104000,169893236550,45100,45200,45300,45000,15966
20241210,103900,169173014800,45200,45400,45450,45150,7524
20241210,103800,168832217150,45450,45600,45650,45400,6371
20241210,103700,168542264650,45600,45750,45750,45600,13916
20241210,103600,167906706700,45750,45700,45800,45700,16652
20241210,103500,167144838400,45700,45500,45700,45500,16097
20241210,103400,166410862900,45500,45100,45600,45050,23017
20241210,103300,165367994000,45050,45350,45400,44950,32302
20241210,103200,163909833350,45350,45500,45800,45300,21727
20241210,103100,162920899500,45550,45850,45850,45550,29680
20241210,103000,161564611050,45850,45900,45900,45750,19462
20241210,102900,160672816700,45900,46100,46200,45850,24406
20241210,102800,159549966900,46100,45850,46300,45800,52989
20241210,102700,157109428950,45850,45900,45950,45650,36121
20241210,102600,155455561850,45900,45800,45950,45800,23806
20241210,102500,154363456850,45900,45900,45950,45600,27342
20241210,102400,153112463650,45850,45850,46000,45750,42788
20241210,102300,151149644250,45850,45400,45900,45400,43511
20241210,102200,149162604500,45400,45150,45450,45050,25675
20241210,102100,148000885650,45200,45300,45550,45150,60506
20241210,102000,145255428550,45300,44800,45400,44800,77195
20241210,101900,141775924900,44850,44800,44900,44650,25387
20241210,101800,140638935850,44800,44400,44850,44350,45168
20241210,101700,138623710600,44400,44150,44400,44150,14153
20241210,101600,137996714750,44200,44200,44300,44150,4555
20241210,101500,137795390950,44150,44350,44400,44100,17588
20241210,101400,137016619850,44300,44300,44350,44150,17338
20241210,101300,136249147550,44300,44150,44300,44100,15438
20241210,101200,135566840250,44150,43950,44150,43800,13239
20241210,101100,134984234900,43900,43550,43900,43500,19761
20241210,101000,134119571850,43600,43650,43700,43500,12539
20241210,100900,133572988450,43700,43850,43850,43650,12929
20241210,100800,133007489100,43800,43850,43900,43800,8565
20241210,100700,132631920900,43900,43950,44000,43850,5076
20241210,100600,132409028200,43950,43950,44000,43900,5288
20241210,100500,132176746000,43900,43950,44000,43800,9573
20241210,100400,131756573000,43900,43750,43950,43750,10054
20241210,100300,131315847100,43800,43750,43850,43700,9606
20241210,100200,130895479800,43700,43650,43750,43550,11202
20241210,100100,130406105250,43750,43950,43950,43500,21771
20241210,100000,129453909050,43950,44200,44300,43900,21951
20241210,095900,128487608550,44200,44250,44400,44100,22670
20241210,095800,127483598250,44250,44200,44250,44150,11652
20241210,095700,126968630100,44250,44150,44300,44150,14656
20241210,095600,126320429750,44150,44000,44150,44000,6625
20241210,095500,126028329550,44000,43850,44100,43850,8455
20241210,095400,125656608700,43850,43950,44000,43750,19627
20241210,095300,124795799550,44000,43950,44100,43900,21374
20241210,095200,123855235250,43950,44150,44150,43900,28894
20241210,095100,122583202600,44150,44350,44400,44100,22178
20241210,095000,121601486400,44350,44400,44400,44300,19679
20241210,094900,120728303700,44350,44350,44400,44000,29616
20241210,094800,119418267350,44350,44450,44700,44350,33967
20241210,094700,117906224900,44450,44750,44850,44400,50933
20241210,094600,115632800700,44750,44400,44750,44250,37183
20241210,094500,113978426250,44450,43950,44800,43950,77329
20241210,094400,110542172400,44000,44000,44150,43900,22992
20241210,094300,109529840150,44050,43650,44150,43600,23578
20241210,094200,108494868100,43700,44400,44450,43600,58157
20241210,094100,105925817350,44350,43700,44450,43650,63311
20241210,094000,103133484450,43700,43800,43900,43600,27034
20241210,093900,101951319100,43750,43000,43800,43000,33441
20241210,093800,100500241150,43000,43100,43200,43000,19273
20241210,093700,99669455600,43100,43450,43450,43100,16741
20241210,093600,98944530450,43450,43450,43500,43350,12431
20241210,093500,98404469700,43400,43250,43650,43150,21354
20241210,093400,97476374050,43200,43100,43450,43100,25830
20241210,093300,96359276550,43200,43850,43950,43100,33754
20241210,093200,94884295600,43800,43550,44050,43450,70964
20241210,093100,91773018100,43550,43350,43600,43100,56795
20241210,093000,89306726100,43350,42750,43400,42750,47687
20241210,092900,87254024300,42750,42300,42800,42200,31190
20241210,092800,85929873050,42300,42350,42450,42250,14603
20241210,092700,85311535350,42350,42600,42650,42200,17923
20241210,092600,84552162650,42600,42700,42850,42600,32860
20241210,092500,83148233100,42700,42500,42700,42500,27817
20241210,092400,81963815600,42500,42450,42650,42050,32447
20241210,092300,80590638700,42400,42200,42500,42000,44343
20241210,092200,78716801550,42200,41300,42200,41300,45809
20241210,092100,76797910850,41400,40900,41650,40850,34416
20241210,092000,75377191850,40900,40950,41050,40500,58079
20241210,091900,73010376250,40950,41700,41750,40850,47584
20241210,091800,71049059050,41700,41850,42000,41700,21966
20241210,091700,70130208500,41900,41800,42100,41700,19687
20241210,091600,69305812500,41750,42500,42500,41750,33314
20241210,091500,67903418750,42500,42300,42850,42250,50752
20241210,091400,65744597550,42250,42150,42300,41400,50449
20241210,091300,63633318350,42150,42150,42550,41600,64984
20241210,091200,60897739900,42150,42800,42850,42000,47316
20241210,091100,58887904600,42850,43000,43200,42100,80345
20241210,091000,55452842250,43000,44100,44150,42950,74989
20241210,090900,52194854050,44050,43600,44200,43400,75425
20241210,090800,48890047250,43700,44350,44500,43450,143871
20241210,090700,42556643200,44350,43250,44500,43250,137893
20241210,090600,36518140100,42500,42500,42500,42500,0
20241210,090500,36518140100,42500,41450,42500,41350,63370
20241210,090400,33853779250,41450,41000,41600,40800,92997
20241210,090300,30025964450,41000,41600,41650,40650,96162
20241210,090200,26074459150,41600,41000,41700,40450,184495
20241210,090100,18468776100,41150,38200,41300,38050,154887
20241210,090000,12231508550,38050,38650,41350,38000,304604