KissMeData/045660/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,192900,130312985950,37150,37150,37150,37150,55152
20241213,192800,130312985950,37150,37150,37150,37150,0
20241213,192700,130312985950,37150,37150,37150,37150,0
20241213,192600,130312985950,37150,37150,37150,37150,0
20241213,192500,130312985950,37150,37150,37150,37150,0
20241213,192400,130312985950,37150,37150,37150,37150,0
20241213,192300,130312985950,37150,37150,37150,37150,0
20241213,192200,130312985950,37150,37150,37150,37150,0
20241213,192100,130312985950,37150,37150,37150,37150,0
20241213,192000,130312985950,37150,37150,37150,37150,0
20241213,191900,130312985950,37150,37150,37150,37150,0
20241213,191800,130312985950,37150,37150,37150,37150,0
20241213,191700,130312985950,37150,37150,37150,37150,0
20241213,191600,130312985950,37150,37150,37150,37150,0
20241213,191500,130312985950,37150,37150,37150,37150,0
20241213,191400,130312985950,37150,37150,37150,37150,0
20241213,191300,130312985950,37150,37150,37150,37150,0
20241213,191200,130312985950,37150,37150,37150,37150,0
20241213,191100,130312985950,37150,37150,37150,37150,0
20241213,191000,130312985950,37150,37150,37150,37150,0
20241213,190900,130312985950,37150,37150,37150,37150,0
20241213,190800,130312985950,37150,37150,37150,37150,0
20241213,190700,130312985950,37150,37150,37150,37150,0
20241213,190600,130312985950,37150,37150,37150,37150,0
20241213,190500,130312985950,37150,37150,37150,37150,0
20241213,190400,130312985950,37150,37150,37150,37150,0
20241213,190300,130312985950,37150,37150,37150,37150,0
20241213,190200,130312985950,37150,37150,37150,37150,0
20241213,190100,130312985950,37150,37150,37150,37150,0
20241213,190000,130312985950,37150,37150,37150,37150,0
20241213,185900,130312985950,37150,37150,37150,37150,55152
20241213,185800,130312985950,37150,37150,37150,37150,0
20241213,185700,130312985950,37150,37150,37150,37150,0
20241213,185600,130312985950,37150,37150,37150,37150,0
20241213,185500,130312985950,37150,37150,37150,37150,0
20241213,185400,130312985950,37150,37150,37150,37150,0
20241213,185300,130312985950,37150,37150,37150,37150,0
20241213,185200,130312985950,37150,37150,37150,37150,0
20241213,185100,130312985950,37150,37150,37150,37150,0
20241213,185000,130312985950,37150,37150,37150,37150,0
20241213,184900,130312985950,37150,37150,37150,37150,0
20241213,184800,130312985950,37150,37150,37150,37150,0
20241213,184700,130312985950,37150,37150,37150,37150,0
20241213,184600,130312985950,37150,37150,37150,37150,0
20241213,184500,130312985950,37150,37150,37150,37150,0
20241213,184400,130312985950,37150,37150,37150,37150,0
20241213,184300,130312985950,37150,37150,37150,37150,0
20241213,184200,130312985950,37150,37150,37150,37150,0
20241213,184100,130312985950,37150,37150,37150,37150,0
20241213,184000,130312985950,37150,37150,37150,37150,0
20241213,183900,130312985950,37150,37150,37150,37150,0
20241213,183800,130312985950,37150,37150,37150,37150,0
20241213,183700,130312985950,37150,37150,37150,37150,0
20241213,183600,130312985950,37150,37150,37150,37150,0
20241213,183500,130312985950,37150,37150,37150,37150,0
20241213,183400,130312985950,37150,37150,37150,37150,0
20241213,183300,130312985950,37150,37150,37150,37150,0
20241213,183200,130312985950,37150,37150,37150,37150,0
20241213,183100,130312985950,37150,37150,37150,37150,0
20241213,183000,130312985950,37150,37150,37150,37150,0
20241213,182900,130312985950,37150,37150,37150,37150,55152
20241213,182800,130312985950,37150,37150,37150,37150,0
20241213,182700,130312985950,37150,37150,37150,37150,0
20241213,182600,130312985950,37150,37150,37150,37150,0
20241213,182500,130312985950,37150,37150,37150,37150,0
20241213,182400,130312985950,37150,37150,37150,37150,0
20241213,182300,130312985950,37150,37150,37150,37150,0
20241213,182200,130312985950,37150,37150,37150,37150,0
20241213,182100,130312985950,37150,37150,37150,37150,0
20241213,182000,130312985950,37150,37150,37150,37150,0
20241213,181900,130312985950,37150,37150,37150,37150,0
20241213,181800,130312985950,37150,37150,37150,37150,0
20241213,181700,130312985950,37150,37150,37150,37150,0
20241213,181600,130312985950,37150,37150,37150,37150,0
20241213,181500,130312985950,37150,37150,37150,37150,0
20241213,181400,130312985950,37150,37150,37150,37150,0
20241213,181300,130312985950,37150,37150,37150,37150,0
20241213,181200,130312985950,37150,37150,37150,37150,0
20241213,181100,130312985950,37150,37150,37150,37150,0
20241213,181000,130312985950,37150,37150,37150,37150,0
20241213,180900,130312985950,37150,37150,37150,37150,0
20241213,180800,130312985950,37150,37150,37150,37150,0
20241213,180700,130312985950,37150,37150,37150,37150,0
20241213,180600,130312985950,37150,37150,37150,37150,0
20241213,180500,130312985950,37150,37150,37150,37150,0
20241213,180400,130312985950,37150,37150,37150,37150,0
20241213,180300,130312985950,37150,37150,37150,37150,0
20241213,180200,130312985950,37150,37150,37150,37150,0
20241213,180100,130312985950,37150,37150,37150,37150,0
20241213,180000,130312985950,37150,37150,37150,37150,0
20241213,175900,130312985950,37150,37150,37150,37150,55152
20241213,175800,130312985950,37150,37150,37150,37150,0
20241213,175700,130312985950,37150,37150,37150,37150,0
20241213,175600,130312985950,37150,37150,37150,37150,0
20241213,175500,130312985950,37150,37150,37150,37150,0
20241213,175400,130312985950,37150,37150,37150,37150,0
20241213,175300,130312985950,37150,37150,37150,37150,0
20241213,175200,130312985950,37150,37150,37150,37150,0
20241213,175100,130312985950,37150,37150,37150,37150,0
20241213,175000,130312985950,37150,37150,37150,37150,0
20241213,174900,130312985950,37150,37150,37150,37150,0
20241213,174800,130312985950,37150,37150,37150,37150,0
20241213,174700,130312985950,37150,37150,37150,37150,0
20241213,174600,130312985950,37150,37150,37150,37150,0
20241213,174500,130312985950,37150,37150,37150,37150,0
20241213,174400,130312985950,37150,37150,37150,37150,0
20241213,174300,130312985950,37150,37150,37150,37150,0
20241213,174200,130312985950,37150,37150,37150,37150,0
20241213,174100,130312985950,37150,37150,37150,37150,0
20241213,174000,130312985950,37150,37150,37150,37150,0
20241213,173900,130312985950,37150,37150,37150,37150,0
20241213,173800,130312985950,37150,37150,37150,37150,0
20241213,173700,130312985950,37150,37150,37150,37150,0
20241213,173600,130312985950,37150,37150,37150,37150,0
20241213,173500,130312985950,37150,37150,37150,37150,0
20241213,173400,130312985950,37150,37150,37150,37150,0
20241213,173300,130312985950,37150,37150,37150,37150,0
20241213,173200,130312985950,37150,37150,37150,37150,0
20241213,173100,130312985950,37150,37150,37150,37150,0
20241213,173000,130312985950,37150,37150,37150,37150,0
20241213,172900,130312985950,37150,37150,37150,37150,55152
20241213,172800,130312985950,37150,37150,37150,37150,0
20241213,172700,130312985950,37150,37150,37150,37150,0
20241213,172600,130312985950,37150,37150,37150,37150,0
20241213,172500,130312985950,37150,37150,37150,37150,0
20241213,172400,130312985950,37150,37150,37150,37150,0
20241213,172300,130312985950,37150,37150,37150,37150,0
20241213,172200,130312985950,37150,37150,37150,37150,0
20241213,172100,130312985950,37150,37150,37150,37150,0
20241213,172000,130312985950,37150,37150,37150,37150,0
20241213,171900,130312985950,37150,37150,37150,37150,0
20241213,171800,130312985950,37150,37150,37150,37150,0
20241213,171700,130312985950,37150,37150,37150,37150,0
20241213,171600,130312985950,37150,37150,37150,37150,0
20241213,171500,130312985950,37150,37150,37150,37150,0
20241213,171400,130312985950,37150,37150,37150,37150,0
20241213,171300,130312985950,37150,37150,37150,37150,0
20241213,171200,130312985950,37150,37150,37150,37150,0
20241213,171100,130312985950,37150,37150,37150,37150,0
20241213,171000,130312985950,37150,37150,37150,37150,0
20241213,170900,130312985950,37150,37150,37150,37150,0
20241213,170800,130312985950,37150,37150,37150,37150,0
20241213,170700,130312985950,37150,37150,37150,37150,0
20241213,170600,130312985950,37150,37150,37150,37150,0
20241213,170500,130312985950,37150,37150,37150,37150,0
20241213,170400,130312985950,37150,37150,37150,37150,0
20241213,170300,130312985950,37150,37150,37150,37150,0
20241213,170200,130312985950,37150,37150,37150,37150,0
20241213,170100,130312985950,37150,37150,37150,37150,0
20241213,170000,130312985950,37150,37150,37150,37150,0
20241213,165900,130312985950,37150,37150,37150,37150,55152
20241213,165800,130312985950,37150,37150,37150,37150,0
20241213,165700,130312985950,37150,37150,37150,37150,0
20241213,165600,130312985950,37150,37150,37150,37150,0
20241213,165500,130312985950,37150,37150,37150,37150,0
20241213,165400,130312985950,37150,37150,37150,37150,0
20241213,165300,130312985950,37150,37150,37150,37150,0
20241213,165200,130312985950,37150,37150,37150,37150,0
20241213,165100,130312985950,37150,37150,37150,37150,0
20241213,165000,130312985950,37150,37150,37150,37150,0
20241213,164900,130312985950,37150,37150,37150,37150,0
20241213,164800,130312985950,37150,37150,37150,37150,0
20241213,164700,130312985950,37150,37150,37150,37150,0
20241213,164600,130312985950,37150,37150,37150,37150,0
20241213,164500,130312985950,37150,37150,37150,37150,0
20241213,164400,130312985950,37150,37150,37150,37150,0
20241213,164300,130312985950,37150,37150,37150,37150,0
20241213,164200,130312985950,37150,37150,37150,37150,0
20241213,164100,130312985950,37150,37150,37150,37150,0
20241213,164000,130312985950,37150,37150,37150,37150,0
20241213,163900,130312985950,37150,37150,37150,37150,0
20241213,163800,130312985950,37150,37150,37150,37150,0
20241213,163700,130312985950,37150,37150,37150,37150,0
20241213,163600,130312985950,37150,37150,37150,37150,0
20241213,163500,130312985950,37150,37150,37150,37150,0
20241213,163400,130312985950,37150,37150,37150,37150,0
20241213,163300,130312985950,37150,37150,37150,37150,0
20241213,163200,130312985950,37150,37150,37150,37150,0
20241213,163100,130312985950,37150,37150,37150,37150,0
20241213,163000,130312985950,37150,37150,37150,37150,0
20241213,162900,130312985950,37150,37150,37150,37150,55152
20241213,162800,130312985950,37150,37150,37150,37150,0
20241213,162700,130312985950,37150,37150,37150,37150,0
20241213,162600,130312985950,37150,37150,37150,37150,0
20241213,162500,130312985950,37150,37150,37150,37150,0
20241213,162400,130312985950,37150,37150,37150,37150,0
20241213,162300,130312985950,37150,37150,37150,37150,0
20241213,162200,130312985950,37150,37150,37150,37150,0
20241213,162100,130312985950,37150,37150,37150,37150,0
20241213,162000,130312985950,37150,37150,37150,37150,0
20241213,161900,130312985950,37150,37150,37150,37150,0
20241213,161800,130312985950,37150,37150,37150,37150,0
20241213,161700,130312985950,37150,37150,37150,37150,0
20241213,161600,130312985950,37150,37150,37150,37150,0
20241213,161500,130312985950,37150,37150,37150,37150,0
20241213,161400,130312985950,37150,37150,37150,37150,0
20241213,161300,130312985950,37150,37150,37150,37150,0
20241213,161200,130312985950,37150,37150,37150,37150,0
20241213,161100,130312985950,37150,37150,37150,37150,0
20241213,161000,130312985950,37150,37150,37150,37150,0
20241213,160900,130312985950,37150,37150,37150,37150,0
20241213,160800,130312985950,37150,37150,37150,37150,0
20241213,160700,130312985950,37150,37150,37150,37150,0
20241213,160600,130312985950,37150,37150,37150,37150,0
20241213,160500,130312985950,37150,37150,37150,37150,0
20241213,160400,130312985950,37150,37150,37150,37150,0
20241213,160300,130312985950,37150,37150,37150,37150,0
20241213,160200,130312985950,37150,37150,37150,37150,0
20241213,160100,130312985950,37150,37150,37150,37150,0
20241213,160000,130312985950,37150,37150,37150,37150,0
20241213,155900,130312985950,37150,37150,37150,37150,55152
20241213,155800,130312985950,37150,37150,37150,37150,0
20241213,155700,130312985950,37150,37150,37150,37150,0
20241213,155600,130312985950,37150,37150,37150,37150,0
20241213,155500,130312985950,37150,37150,37150,37150,0
20241213,155400,130312985950,37150,37150,37150,37150,0
20241213,155300,130312985950,37150,37150,37150,37150,0
20241213,155200,130312985950,37150,37150,37150,37150,0
20241213,155100,130312985950,37150,37150,37150,37150,0
20241213,155000,130312985950,37150,37150,37150,37150,0
20241213,154900,130312985950,37150,37150,37150,37150,0
20241213,154800,130312985950,37150,37150,37150,37150,0
20241213,154700,130312985950,37150,37150,37150,37150,0
20241213,154600,130312985950,37150,37150,37150,37150,0
20241213,154500,130312985950,37150,37150,37150,37150,0
20241213,154400,130312985950,37150,37150,37150,37150,0
20241213,154300,130312985950,37150,37150,37150,37150,0
20241213,154200,130312985950,37150,37150,37150,37150,0
20241213,154100,130312985950,37150,37150,37150,37150,0
20241213,154000,130312985950,37150,37150,37150,37150,0
20241213,153900,130312985950,37150,37150,37150,37150,0
20241213,153800,130312985950,37150,37150,37150,37150,0
20241213,153700,130312985950,37150,37150,37150,37150,0
20241213,153600,130312985950,37150,37150,37150,37150,0
20241213,153500,130312985950,37150,37150,37150,37150,0
20241213,153400,130312985950,37150,37150,37150,37150,0
20241213,153300,130312985950,37150,37150,37150,37150,0
20241213,153200,130312985950,37150,37150,37150,37150,0
20241213,153100,130312985950,37150,37150,37150,37150,0
20241213,153000,130312985950,37150,37150,37150,37150,55152
20241213,152900,128264089150,37500,37500,37500,37500,0
20241213,152800,128264089150,37500,37500,37500,37500,0
20241213,152700,128264089150,37500,37500,37500,37500,0
20241213,152600,128264089150,37500,37500,37500,37500,0
20241213,152500,128264089150,37500,37500,37500,37500,0
20241213,152400,128264089150,37500,37500,37500,37500,0
20241213,152300,128264089150,37500,37500,37500,37500,0
20241213,152200,128264089150,37500,37500,37500,37500,0
20241213,152100,128264089150,37500,37500,37500,37500,0
20241213,152000,128264089150,37500,37500,37500,37500,0
20241213,151900,128264089150,37500,37150,37700,37050,51738
20241213,151800,126329208650,37150,36600,37300,36600,28044
20241213,151700,125293233200,36600,36600,36700,36550,8161
20241213,151600,124994420350,36600,36550,36650,36250,26923
20241213,151500,124014609400,36650,36800,36800,36550,10188
20241213,151400,123640712400,36850,36850,36850,36750,5684
20241213,151300,123431536050,36850,36750,36950,36700,6612
20241213,151200,123188111000,36750,37000,37000,36650,15802
20241213,151100,122606581700,36850,36900,37150,36800,19865
20241213,151000,121871250550,36900,36900,37300,36800,22935
20241213,150900,121021203600,36750,37200,37200,36550,21669
20241213,150800,120222385350,37150,37250,37450,37100,21583
20241213,150700,119417516550,37250,37150,37300,37000,18998
20241213,150600,118711185800,37150,36400,37200,36400,23960
20241213,150500,117830385100,36400,36550,36550,36400,8896
20241213,150400,117505897150,36550,36500,36550,36450,9078
20241213,150300,117174464050,36500,36400,36500,36300,5022
20241213,150200,116991609300,36300,36200,36400,36200,4417
20241213,150100,116831274700,36200,36200,36250,36150,4658
20241213,150000,116662626150,36200,36250,36300,36200,2800
20241213,145900,116561159300,36200,36050,36250,36000,6663
20241213,145800,116320468950,36000,36300,36300,36000,16333
20241213,145700,115730823450,36250,36300,36300,36200,4883
20241213,145600,115553760000,36200,36450,36450,36200,5518
20241213,145500,115353308100,36450,36200,36500,36000,15853
20241213,145400,114778489500,36150,36550,36600,36100,6909
20241213,145300,114527295650,36600,36400,36650,36350,19346
20241213,145200,113820354050,36400,36250,36400,36200,4917
20241213,145100,113641763400,36200,36000,36250,36000,4630
20241213,145000,113474651250,36100,35750,36250,35700,14219
20241213,144900,112962900800,35900,36450,36650,35700,27064
20241213,144800,111982893200,36450,36300,36500,36250,10554
20241213,144700,111598521450,36300,35950,36450,35900,28263
20241213,144600,110573920100,35950,37200,37200,35550,60603
20241213,144500,108377840600,37200,37500,37700,37150,16319
20241213,144400,107765172950,37500,37200,37650,37150,13192
20241213,144300,107271512900,37200,37450,37500,37150,12513
20241213,144200,106803828450,37500,37200,37500,37200,10244
20241213,144100,106420886550,37200,37050,37250,37000,9562
20241213,144000,106066018250,37100,37150,37200,37050,9115
20241213,143900,105727798150,37100,37100,37150,36950,11850
20241213,143800,105288983600,37100,36750,37150,36700,14710
20241213,143700,104745134250,36750,37150,37200,36700,30072
20241213,143600,103635086000,37150,37650,37650,37050,24092
20241213,143500,102737601250,37650,37500,37650,37250,23761
20241213,143400,101848637800,37500,37700,37700,37500,12565
20241213,143300,101376257750,37650,37800,37800,37550,12903
20241213,143200,100890407750,37800,37900,37950,37650,16089
20241213,143100,100282705600,37950,37650,38000,37500,22611
20241213,143000,99429843150,37650,37950,38050,37600,36049
20241213,142900,98067759800,37950,37950,38300,37800,47910
20241213,142800,96244544700,37950,37650,38250,37650,70007
20241213,142700,93583475700,37650,37600,37750,37400,34779
20241213,142600,92273541900,37600,37600,37800,37200,39977
20241213,142500,90774332300,37700,36500,37750,36500,66364
20241213,142400,88310267800,36500,36650,36650,36500,9536
20241213,142300,87961357250,36650,36650,36700,36600,8607
20241213,142200,87645769900,36650,36700,36750,36650,9605
20241213,142100,87293204150,36750,36750,36850,36650,26380
20241213,142000,86323377700,36700,36400,36750,36350,26512
20241213,141900,85353234700,36450,36100,36500,36000,17716
20241213,141800,84710895800,36100,36200,36250,36050,4526
20241213,141700,84547158700,36200,36250,36300,36150,6577
20241213,141600,84308982400,36250,36150,36300,36100,9020
20241213,141500,83982293500,36100,35850,36150,35850,10614
20241213,141400,83599733450,35900,35950,36000,35850,2840
20241213,141300,83497750150,35950,35950,36000,35900,5993
20241213,141200,83282164550,35950,35700,36000,35700,5597
20241213,141100,83081400350,35700,35700,35800,35600,3645
20241213,141000,82951211200,35750,35750,35850,35700,2392
20241213,140900,82865638450,35800,35550,35800,35450,4181
20241213,140800,82716746850,35600,35650,35650,35500,4732
20241213,140700,82548505400,35650,35550,35700,35500,2555
20241213,140600,82457569700,35550,35550,35600,35450,3721
20241213,140500,82325380300,35550,35800,35850,35350,20427
20241213,140400,81598892850,35800,35900,36000,35800,3059
20241213,140300,81489178300,35900,35900,35950,35850,2243
20241213,140200,81408614200,35900,35800,36000,35700,4153
20241213,140100,81259752750,35800,35950,36000,35700,6423
20241213,140000,81029894650,35950,36000,36050,35850,3934
20241213,135900,80888440800,36000,36000,36050,35750,12036
20241213,135800,80456339250,36050,36000,36100,35950,3340
20241213,135700,80336008000,36000,36100,36200,35950,6512
20241213,135600,80100740850,36100,36100,36200,35800,8713
20241213,135500,79787310950,36100,36250,36350,36050,11755
20241213,135400,79362317600,36300,36150,36300,35800,20717
20241213,135300,78614673000,36150,36150,36550,36100,43980
20241213,135200,77014739300,36150,35850,36200,35750,14679
20241213,135100,76485912100,35800,35800,35850,35700,4537
20241213,135000,76323547700,35800,35750,35800,35700,8403
20241213,134900,76023204900,35750,35850,35950,35750,11713
20241213,134800,75603363250,35800,35600,35850,35600,9857
20241213,134700,75251087100,35650,35950,35950,35400,18999
20241213,134600,74574388000,35900,36000,36200,35900,49629
20241213,134500,72783893500,35950,35450,36000,35450,25326
20241213,134400,71877881200,35450,35400,35500,35300,5927
20241213,134300,71668062500,35400,35350,35500,35000,16111
20241213,134200,71098232850,35350,35200,35350,35050,7340
20241213,134100,70839498850,35200,35050,35250,35050,2580
20241213,134000,70748756600,35000,35100,35100,34950,2087
20241213,133900,70675641150,35100,35050,35150,35050,1857
20241213,133800,70610402150,35050,35150,35150,35000,666
20241213,133700,70587067300,35050,34850,35200,34800,6367
20241213,133600,70365146450,34850,35150,35200,34850,2794
20241213,133500,70267258750,35200,35250,35250,35100,3752
20241213,133400,70135211400,35200,35050,35300,35050,6794
20241213,133300,69896091650,35050,35050,35100,35000,935
20241213,133200,69863320900,35050,34800,35100,34800,6375
20241213,133100,69640189000,34800,34900,34900,34800,3288
20241213,133000,69525595450,34900,34900,34950,34850,2047
20241213,132900,69454127300,34900,34950,34950,34900,2321
20241213,132800,69373123200,34950,34950,35000,34800,2823
20241213,132700,69274531500,35000,34750,35000,34700,3676
20241213,132600,69146317500,34800,34850,34850,34700,1349
20241213,132500,69099422100,34850,34900,34900,34850,1615
20241213,132400,69043116150,34900,34800,34900,34800,1284
20241213,132300,68998380300,34850,34850,34850,34800,167
20241213,132200,68992560850,34850,34750,34900,34700,2238
20241213,132100,68914696700,34750,34750,34850,34700,1523
20241213,132000,68861751450,34700,34650,34700,34650,492
20241213,131900,68844682350,34600,34600,34650,34600,1022
20241213,131800,68809308400,34600,34800,34800,34600,2225
20241213,131700,68732020550,34800,34800,34850,34750,912
20241213,131600,68700281250,34800,34700,34850,34700,2172
20241213,131500,68624790750,34650,34650,34700,34650,1876
20241213,131400,68559736950,34650,34550,34650,34550,1036
20241213,131300,68523889850,34600,34600,34650,34550,964
20241213,131200,68490530650,34600,34550,34650,34500,1196
20241213,131100,68449202450,34550,34500,34550,34450,2459
20241213,131000,68364352700,34500,34650,34650,34450,2852
20241213,130900,68265943700,34650,34500,34700,34450,1438
20241213,130800,68216237250,34450,34750,34750,34450,7535
20241213,130700,67955487550,34700,34750,34800,34700,1927
20241213,130600,67888514800,34750,34700,34800,34650,1334
20241213,130500,67842149650,34700,34550,34700,34550,1607
20241213,130400,67786508300,34550,34900,34900,34400,11638
20241213,130300,67383724700,34900,34750,34900,34650,5717
20241213,130200,67185233200,34750,34900,34950,34750,5260
20241213,130100,67002000800,34950,34950,35050,34850,5127
20241213,130000,66822865000,34950,35250,35300,34950,5277
20241213,125900,66637890900,35300,35200,35450,35100,14253
20241213,125800,66135157900,35200,35200,35800,35000,38018
20241213,125700,64786511600,35200,34800,35400,34800,35440
20241213,125600,63540206250,34850,34800,34850,34750,2112
20241213,125500,63466642200,34850,34850,34900,34800,2224
20241213,125400,63389125950,34850,34800,34850,34800,2296
20241213,125300,63309145350,34800,34750,34850,34750,2780
20241213,125200,63212397750,34800,34800,34800,34700,7368
20241213,125100,62956201950,34800,34700,34800,34700,2648
20241213,125000,62864116050,34650,34600,34700,34600,704
20241213,124900,62839745900,34600,34550,34700,34550,1107
20241213,124800,62801454100,34600,34750,34750,34450,2112
20241213,124700,62728338600,34700,34850,34900,34650,2428
20241213,124600,62643929000,34850,34950,34950,34800,1830
20241213,124500,62580115750,34950,35000,35050,34950,6498
20241213,124400,62352785850,35000,34900,35000,34800,8419
20241213,124300,62058468350,34900,34550,34950,34450,8127
20241213,124200,61776120950,34550,34400,34550,34400,650
20241213,124100,61753708850,34350,34400,34400,34300,1758
20241213,124000,61693293550,34400,34400,34450,34300,1123
20241213,123900,61654702100,34400,34450,34450,34400,752
20241213,123800,61628819350,34450,34600,34600,34350,2491
20241213,123700,61542993750,34600,34400,34600,34400,1268
20241213,123600,61499264050,34400,34150,34450,34150,1994
20241213,123500,61430897550,34150,34350,34400,34150,5248
20241213,123400,61251095100,34350,34450,34450,34300,1942
20241213,123300,61184362700,34450,34350,34500,34250,4435
20241213,123200,61031939300,34350,34500,34550,34350,3066
20241213,123100,60926309600,34550,34650,34650,34550,805
20241213,123000,60898494550,34550,34650,34650,34500,2363
20241213,122900,60816803900,34650,34650,34650,34600,800
20241213,122800,60789101850,34650,34600,34650,34550,604
20241213,122700,60768200700,34600,34650,34700,34550,1735
20241213,122600,60708128800,34700,34650,34700,34650,460
20241213,122500,60692173200,34650,34650,34700,34650,655
20241213,122400,60669468550,34600,34600,34700,34600,803
20241213,122300,60641667950,34600,34600,34600,34550,1087
20241213,122200,60604100150,34600,34700,34750,34600,2245
20241213,122100,60526324300,34700,34700,34750,34650,3488
20241213,122000,60405381150,34750,34800,34850,34750,1785
20241213,121900,60343294700,34800,34700,34800,34650,2093
20241213,121800,60270593700,34650,34700,34800,34600,3681
20241213,121700,60142895550,34650,34650,34750,34650,1597
20241213,121600,60087499750,34650,34600,34750,34600,2676
20241213,121500,59994640050,34600,34650,34700,34550,2288
20241213,121400,59915377000,34700,34600,34750,34600,3717
20241213,121300,59786488800,34600,34550,34650,34550,2159
20241213,121200,59711798550,34600,34400,34600,34400,2140
20241213,121100,59638032100,34400,34800,34800,34350,11446
20241213,121000,59242612350,34700,34750,34850,34700,4083
20241213,120900,59100753450,34800,34700,34800,34650,3096
20241213,120800,58993202150,34700,34700,34800,34650,4357
20241213,120700,58841978400,34600,34650,34800,34600,8616
20241213,120600,58543102650,34600,34850,34950,34600,10166
20241213,120500,58189229600,34850,35300,35350,34700,20173
20241213,120400,57482398650,35300,35300,35350,35150,10997
20241213,120300,57094226050,35300,35300,35300,35300,0
20241213,120200,57094226050,35300,34750,35350,34750,27402
20241213,120100,56132931950,34750,34750,34800,34650,3756
20241213,120000,56002412700,34700,34500,34750,34400,6509
20241213,115900,55777070000,34500,34450,34550,34450,1752
20241213,115800,55716653500,34500,34500,34500,34450,2309
20241213,115700,55637004700,34500,34350,34500,34350,1661
20241213,115600,55579790000,34350,34250,34400,34200,2500
20241213,115500,55494049100,34250,34400,34450,34250,4851
20241213,115400,55327436700,34400,34550,34550,34350,2305
20241213,115300,55248036800,34550,34250,34600,34200,10834
20241213,115200,54875011500,34300,34250,34300,34200,1093
20241213,115100,54837575350,34300,33950,34300,33950,4487
20241213,115000,54684328300,33950,34000,34050,33950,918
20241213,114900,54653123050,34050,34000,34050,34000,1434
20241213,114800,54604364550,34000,34000,34050,34000,1030
20241213,114700,54569344100,33950,34000,34000,33950,1196
20241213,114600,54528708400,34000,34000,34050,34000,840
20241213,114500,54500143350,34000,34000,34000,33900,550
20241213,114400,54481468800,33900,33950,34000,33900,1781
20241213,114300,54421019250,33950,34000,34000,33950,2665
20241213,114200,54330518150,33950,34050,34050,33950,1698
20241213,114100,54272790850,34050,34050,34050,34000,727
20241213,114000,54248037200,34000,34050,34050,34000,477
20241213,113900,54231796100,34050,34050,34050,33950,1787
20241213,113800,54171055050,34000,34000,34050,34000,475
20241213,113700,54154903350,34050,34100,34100,34000,928
20241213,113600,54123323350,34050,34100,34150,34050,1024
20241213,113500,54088414050,34100,34200,34200,34100,1812
20241213,113400,54026528050,34200,34050,34200,34050,703
20241213,113300,54002509300,34100,34000,34100,34000,757
20241213,113200,53976738800,34050,33950,34050,33950,2416
20241213,113100,53894611000,33900,33950,33950,33850,1881
20241213,113000,53830850350,33850,34000,34050,33800,4883
20241213,112900,53665446100,34000,34000,34050,33950,1058
20241213,112800,53629470600,34000,33900,34050,33850,2130
20241213,112700,53557100750,33900,34300,34300,33900,2377
20241213,112600,53476138250,34250,34300,34350,34250,1328
20241213,112500,53430586600,34300,34300,34350,34250,4070
20241213,112400,53290972600,34300,34100,34300,34100,2297
20241213,112300,53212411750,34150,33900,34150,33850,1846
20241213,112200,53149535750,33800,33850,34000,33750,2763
20241213,112100,53055994850,33800,33850,33900,33750,3263
20241213,112000,52945667400,33850,33850,33950,33800,2662
20241213,111900,52855516350,33750,33800,33850,33600,5306
20241213,111800,52676688250,33800,34050,34050,33800,6342
20241213,111700,52461617950,34000,34100,34100,34000,3546
20241213,111600,52340864950,34100,34100,34150,34050,1698
20241213,111500,52282969150,34100,34100,34250,34050,3447
20241213,111400,52165304100,34050,34050,34100,34000,3529
20241213,111300,52045118450,34050,34100,34150,34050,1742
20241213,111200,51985742900,34100,33900,34100,33900,3562
20241213,111100,51864549700,33900,34100,34100,33850,9848
20241213,111000,51529783700,34100,34150,34150,34050,8966
20241213,110900,51223873300,34150,34450,34450,34150,9383
20241213,110800,50901896650,34450,34600,34650,34450,6567
20241213,110700,50675144600,34600,34650,34700,34500,9863
20241213,110600,50334141650,34600,34500,34650,34400,4562
20241213,110500,50176640750,34550,34700,34700,34400,10890
20241213,110400,49799911950,34700,34500,34700,34400,7997
20241213,110300,49523380600,34500,34200,34550,34150,12129
20241213,110200,49105860000,34200,34450,34450,34200,9272
20241213,110100,48787887300,34400,34400,34400,34300,5076
20241213,110000,48613370300,34400,34300,34500,34300,8659
20241213,105900,48315681150,34300,34300,34350,34150,4887
20241213,105800,48148328800,34250,34500,34550,34200,11287
20241213,105700,47759770000,34500,34150,34500,34150,8664
20241213,105600,47462354100,34150,34250,34250,34050,8185
20241213,105500,47182817650,34250,34200,34300,34150,3421
20241213,105400,47065762050,34200,34300,34350,34100,6457
20241213,105300,46844671550,34350,34100,34400,34100,7969
20241213,105200,46571510950,34100,34100,34150,33950,3315
20241213,105100,46458642500,34050,34150,34250,33900,7412
20241213,105000,46206098700,34100,34000,34200,33800,9849
20241213,104900,45870880100,34000,33900,34150,33900,11186
20241213,104800,45490387550,33900,33800,33950,33600,6138
20241213,104700,45283128350,33750,34500,34600,33700,30561
20241213,104600,44238558900,34450,34050,34500,34000,21774
20241213,104500,43490795250,34100,34000,34100,33950,8656
20241213,104400,43196345400,34000,34100,34150,33850,16102
20241213,104300,42648145950,34150,33350,34200,33300,37752
20241213,104200,41369499400,33350,33000,33350,32950,7497
20241213,104100,41121529900,33050,33050,33050,33000,2059
20241213,104000,41053566250,33050,33050,33100,33000,3803
20241213,103900,40927794850,33100,33050,33150,33050,1877
20241213,103800,40865720850,33050,33150,33200,33000,4060
20241213,103700,40731350000,33150,33150,33300,33100,3839
20241213,103600,40604145500,33100,32950,33450,32950,2477
20241213,103500,40522159800,32950,33000,33500,32850,8012
20241213,103400,40256657650,33000,33400,33400,33000,6443
20241213,103300,40042973450,33300,33300,33450,33200,7925
20241213,103200,39778624100,33300,33050,33300,33050,8523
20241213,103100,39495331150,33100,33100,33150,33050,1240
20241213,103000,39454290700,33100,33100,33150,32950,2267
20241213,102900,39379414700,33050,33050,33100,33000,1889
20241213,102800,39316992550,33050,33050,33150,33050,2024
20241213,102700,39250020400,33050,33200,33250,33000,8600
20241213,102600,38965319800,33200,33150,33200,33100,7332
20241213,102500,38722275600,33150,33050,33150,33050,4225
20241213,102400,38582303650,33100,32950,33150,32950,2214
20241213,102300,38509167200,32950,32800,32950,32750,4850
20241213,102200,38349802300,32850,33100,33150,32800,20817
20241213,102100,37662443500,33100,32950,33100,32900,6448
20241213,102000,37449722900,32900,32900,32900,32800,7372
20241213,101900,37207461750,32900,32850,32900,32750,8113
20241213,101800,36941021150,32850,32800,32850,32750,2858
20241213,101700,36847304050,32800,32700,32800,32650,2192
20241213,101600,36775540800,32700,32800,32850,32650,4483
20241213,101500,36628809400,32800,32800,32900,32700,7119
20241213,101400,36395188600,32800,32700,32850,32700,9318
20241213,101300,36089914200,32700,32450,32700,32450,4100
20241213,101200,35956145300,32500,32750,32850,32450,15243
20241213,101100,35457649400,32750,32500,32750,32500,15693
20241213,101000,34945876750,32500,32600,32600,32400,6675
20241213,100900,34728827050,32550,32100,32600,32100,14617
20241213,100800,34255475000,32100,31950,32150,31900,2334
20241213,100700,34180722550,31950,32000,32000,31850,3666
20241213,100600,34063676550,32000,32000,32050,31950,3358
20241213,100500,33956221050,31950,32050,32050,31950,2685
20241213,100400,33870326700,32050,32100,32100,32000,6963
20241213,100300,33647121600,32100,32200,32200,32000,3625
20241213,100200,33530838650,32150,32200,32200,32000,5184
20241213,100100,33364053700,32200,31900,32200,31900,3948
20241213,100000,33237756150,31900,31950,32000,31800,4507
20241213,095900,33094099050,31900,31850,31950,31850,4045
20241213,095800,32965117650,31850,32100,32100,31850,8055
20241213,095700,32707743800,32100,32250,32250,32050,9613
20241213,095600,32398788700,32200,32100,32250,32050,3835
20241213,095500,32275430950,32100,32000,32150,31950,3117
20241213,095400,32175597000,32050,32150,32200,32000,6525
20241213,095300,31966066950,32150,32200,32200,32050,2821
20241213,095200,31875366050,32200,31900,32200,31850,3856
20241213,095100,31752067050,31850,32300,32300,31850,12058
20241213,095000,31365111750,32300,32000,32400,32000,16767
20241213,094900,30824605550,32000,31800,32050,31750,6389
20241213,094800,30620947000,31850,32000,32000,31800,10205
20241213,094700,30295413050,32000,31950,32050,31850,9716
20241213,094600,29984853100,31950,31700,31950,31600,9685
20241213,094500,29677536200,31650,31700,31850,31600,14290
20241213,094400,29223721100,31700,31450,31750,31450,10288
20241213,094300,28898891150,31400,31550,31550,31400,7188
20241213,094200,28672742150,31550,31450,31550,31400,11657
20241213,094100,28305949050,31450,31400,31600,31350,10237
20241213,094000,27983892650,31400,31500,31500,31250,15006
20241213,093900,27513684950,31500,31700,31800,31500,14579
20241213,093800,27051932800,31700,31300,31700,31050,33547
20241213,093700,26001078400,31400,31700,31750,31000,46408
20241213,093600,24544521550,31750,31700,31800,31650,22328
20241213,093500,23836613400,31700,32050,32100,31650,24290
20241213,093400,23063034200,32050,31850,32250,31800,18810
20241213,093300,22460584350,31850,32450,32450,31750,38508
20241213,093200,21229720400,32450,32150,32700,32050,42533
20241213,093100,19854153000,32150,32150,32250,32100,19831
20241213,093000,19216510450,32150,32150,32150,32150,0
20241213,092900,19216510450,32150,32250,32350,32150,21153
20241213,092800,18535578850,32300,32600,32650,32250,24167
20241213,092700,17750736500,32600,32800,32800,32500,25431
20241213,092600,16921558000,32800,32950,33000,32700,20034
20241213,092500,16264097600,32950,32850,33350,32750,25328
20241213,092400,15429991400,32850,33200,33200,32700,33798
20241213,092300,14314652900,33200,34000,34000,33000,23965
20241213,092200,13509098400,33950,34150,34150,33950,9114
20241213,092100,13198776750,34150,34100,34250,34050,7049
20241213,092000,12957730450,34100,34000,34100,34000,10924
20241213,091900,12585775550,34050,34250,34350,34000,18332
20241213,091800,11960351450,34350,34650,34650,34250,11903
20241213,091700,11550793300,34550,34300,34700,34250,14094
20241213,091600,11065229500,34300,34450,34500,34200,6795
20241213,091500,10832156150,34400,34350,34500,34200,10913
20241213,091400,10457674300,34300,34450,34550,34300,9416
20241213,091300,10133630050,34450,34350,34550,34350,6472
20241213,091200,9910866100,34350,34250,34450,34150,7998
20241213,091100,9636661900,34250,34700,34800,34250,14256
20241213,091000,9144280500,34700,34600,34750,34450,14131
20241213,090900,8655610050,34650,34700,34800,34600,8858
20241213,090800,8348355900,34750,34750,34800,34650,6308
20241213,090700,8129241350,34750,34650,34800,34500,10835
20241213,090600,7753232050,34650,34300,34800,34150,15508
20241213,090500,7219797350,34350,35150,35150,34300,22590
20241213,090400,6437203800,35150,34800,35150,34200,28586
20241213,090300,5445700450,34800,35100,35250,34500,33991
20241213,090200,4256564050,35100,35550,35600,35100,31929
20241213,090100,3126800150,35550,35350,35700,35250,32962
20241213,090000,1955692100,35300,35700,35800,35200,54957