KissMeData/045660/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,193000,51621476250,28550,28550,28550,28550,8377
20241220,192900,51621476250,28550,28550,28550,28550,0
20241220,192800,51621476250,28550,28550,28550,28550,0
20241220,192700,51621476250,28550,28550,28550,28550,0
20241220,192600,51621476250,28550,28550,28550,28550,0
20241220,192500,51621476250,28550,28550,28550,28550,0
20241220,192400,51621476250,28550,28550,28550,28550,0
20241220,192300,51621476250,28550,28550,28550,28550,0
20241220,192200,51621476250,28550,28550,28550,28550,0
20241220,192100,51621476250,28550,28550,28550,28550,0
20241220,192000,51621476250,28550,28550,28550,28550,0
20241220,191900,51621476250,28550,28550,28550,28550,0
20241220,191800,51621476250,28550,28550,28550,28550,0
20241220,191700,51621476250,28550,28550,28550,28550,0
20241220,191600,51621476250,28550,28550,28550,28550,0
20241220,191500,51621476250,28550,28550,28550,28550,0
20241220,191400,51621476250,28550,28550,28550,28550,0
20241220,191300,51621476250,28550,28550,28550,28550,0
20241220,191200,51621476250,28550,28550,28550,28550,0
20241220,191100,51621476250,28550,28550,28550,28550,0
20241220,191000,51621476250,28550,28550,28550,28550,0
20241220,190900,51621476250,28550,28550,28550,28550,0
20241220,190800,51621476250,28550,28550,28550,28550,0
20241220,190700,51621476250,28550,28550,28550,28550,0
20241220,190600,51621476250,28550,28550,28550,28550,0
20241220,190500,51621476250,28550,28550,28550,28550,0
20241220,190400,51621476250,28550,28550,28550,28550,0
20241220,190300,51621476250,28550,28550,28550,28550,0
20241220,190200,51621476250,28550,28550,28550,28550,0
20241220,190100,51621476250,28550,28550,28550,28550,0
20241220,190000,51621476250,28550,28550,28550,28550,8377
20241220,185900,51621476250,28550,28550,28550,28550,0
20241220,185800,51621476250,28550,28550,28550,28550,0
20241220,185700,51621476250,28550,28550,28550,28550,0
20241220,185600,51621476250,28550,28550,28550,28550,0
20241220,185500,51621476250,28550,28550,28550,28550,0
20241220,185400,51621476250,28550,28550,28550,28550,0
20241220,185300,51621476250,28550,28550,28550,28550,0
20241220,185200,51621476250,28550,28550,28550,28550,0
20241220,185100,51621476250,28550,28550,28550,28550,0
20241220,185000,51621476250,28550,28550,28550,28550,0
20241220,184900,51621476250,28550,28550,28550,28550,0
20241220,184800,51621476250,28550,28550,28550,28550,0
20241220,184700,51621476250,28550,28550,28550,28550,0
20241220,184600,51621476250,28550,28550,28550,28550,0
20241220,184500,51621476250,28550,28550,28550,28550,0
20241220,184400,51621476250,28550,28550,28550,28550,0
20241220,184300,51621476250,28550,28550,28550,28550,0
20241220,184200,51621476250,28550,28550,28550,28550,0
20241220,184100,51621476250,28550,28550,28550,28550,0
20241220,184000,51621476250,28550,28550,28550,28550,0
20241220,183900,51621476250,28550,28550,28550,28550,0
20241220,183800,51621476250,28550,28550,28550,28550,0
20241220,183700,51621476250,28550,28550,28550,28550,0
20241220,183600,51621476250,28550,28550,28550,28550,0
20241220,183500,51621476250,28550,28550,28550,28550,0
20241220,183400,51621476250,28550,28550,28550,28550,0
20241220,183300,51621476250,28550,28550,28550,28550,0
20241220,183200,51621476250,28550,28550,28550,28550,0
20241220,183100,51621476250,28550,28550,28550,28550,0
20241220,183000,51621476250,28550,28550,28550,28550,8377
20241220,182900,51621476250,28550,28550,28550,28550,0
20241220,182800,51621476250,28550,28550,28550,28550,0
20241220,182700,51621476250,28550,28550,28550,28550,0
20241220,182600,51621476250,28550,28550,28550,28550,0
20241220,182500,51621476250,28550,28550,28550,28550,0
20241220,182400,51621476250,28550,28550,28550,28550,0
20241220,182300,51621476250,28550,28550,28550,28550,0
20241220,182200,51621476250,28550,28550,28550,28550,0
20241220,182100,51621476250,28550,28550,28550,28550,0
20241220,182000,51621476250,28550,28550,28550,28550,0
20241220,181900,51621476250,28550,28550,28550,28550,0
20241220,181800,51621476250,28550,28550,28550,28550,0
20241220,181700,51621476250,28550,28550,28550,28550,0
20241220,181600,51621476250,28550,28550,28550,28550,0
20241220,181500,51621476250,28550,28550,28550,28550,0
20241220,181400,51621476250,28550,28550,28550,28550,0
20241220,181300,51621476250,28550,28550,28550,28550,0
20241220,181200,51621476250,28550,28550,28550,28550,0
20241220,181100,51621476250,28550,28550,28550,28550,0
20241220,181000,51621476250,28550,28550,28550,28550,0
20241220,180900,51621476250,28550,28550,28550,28550,0
20241220,180800,51621476250,28550,28550,28550,28550,0
20241220,180700,51621476250,28550,28550,28550,28550,0
20241220,180600,51621476250,28550,28550,28550,28550,0
20241220,180500,51621476250,28550,28550,28550,28550,0
20241220,180400,51621476250,28550,28550,28550,28550,0
20241220,180300,51621476250,28550,28550,28550,28550,0
20241220,180200,51621476250,28550,28550,28550,28550,0
20241220,180100,51621476250,28550,28550,28550,28550,0
20241220,180000,51621476250,28550,28550,28550,28550,8377
20241220,175900,51621476250,28550,28550,28550,28550,0
20241220,175800,51621476250,28550,28550,28550,28550,0
20241220,175700,51621476250,28550,28550,28550,28550,0
20241220,175600,51621476250,28550,28550,28550,28550,0
20241220,175500,51621476250,28550,28550,28550,28550,0
20241220,175400,51621476250,28550,28550,28550,28550,0
20241220,175300,51621476250,28550,28550,28550,28550,0
20241220,175200,51621476250,28550,28550,28550,28550,0
20241220,175100,51621476250,28550,28550,28550,28550,0
20241220,175000,51621476250,28550,28550,28550,28550,0
20241220,174900,51621476250,28550,28550,28550,28550,0
20241220,174800,51621476250,28550,28550,28550,28550,0
20241220,174700,51621476250,28550,28550,28550,28550,0
20241220,174600,51621476250,28550,28550,28550,28550,0
20241220,174500,51621476250,28550,28550,28550,28550,0
20241220,174400,51621476250,28550,28550,28550,28550,0
20241220,174300,51621476250,28550,28550,28550,28550,0
20241220,174200,51621476250,28550,28550,28550,28550,0
20241220,174100,51621476250,28550,28550,28550,28550,0
20241220,174000,51621476250,28550,28550,28550,28550,0
20241220,173900,51621476250,28550,28550,28550,28550,0
20241220,173800,51621476250,28550,28550,28550,28550,0
20241220,173700,51621476250,28550,28550,28550,28550,0
20241220,173600,51621476250,28550,28550,28550,28550,0
20241220,173500,51621476250,28550,28550,28550,28550,0
20241220,173400,51621476250,28550,28550,28550,28550,0
20241220,173300,51621476250,28550,28550,28550,28550,0
20241220,173200,51621476250,28550,28550,28550,28550,0
20241220,173100,51621476250,28550,28550,28550,28550,0
20241220,173000,51621476250,28550,28550,28550,28550,8377
20241220,172900,51621476250,28550,28550,28550,28550,0
20241220,172800,51621476250,28550,28550,28550,28550,0
20241220,172700,51621476250,28550,28550,28550,28550,0
20241220,172600,51621476250,28550,28550,28550,28550,0
20241220,172500,51621476250,28550,28550,28550,28550,0
20241220,172400,51621476250,28550,28550,28550,28550,0
20241220,172300,51621476250,28550,28550,28550,28550,0
20241220,172200,51621476250,28550,28550,28550,28550,0
20241220,172100,51621476250,28550,28550,28550,28550,0
20241220,172000,51621476250,28550,28550,28550,28550,0
20241220,171900,51621476250,28550,28550,28550,28550,0
20241220,171800,51621476250,28550,28550,28550,28550,0
20241220,171700,51621476250,28550,28550,28550,28550,0
20241220,171600,51621476250,28550,28550,28550,28550,0
20241220,171500,51621476250,28550,28550,28550,28550,0
20241220,171400,51621476250,28550,28550,28550,28550,0
20241220,171300,51621476250,28550,28550,28550,28550,0
20241220,171200,51621476250,28550,28550,28550,28550,0
20241220,171100,51621476250,28550,28550,28550,28550,0
20241220,171000,51621476250,28550,28550,28550,28550,0
20241220,170900,51621476250,28550,28550,28550,28550,0
20241220,170800,51621476250,28550,28550,28550,28550,0
20241220,170700,51621476250,28550,28550,28550,28550,0
20241220,170600,51621476250,28550,28550,28550,28550,0
20241220,170500,51621476250,28550,28550,28550,28550,0
20241220,170400,51621476250,28550,28550,28550,28550,0
20241220,170300,51621476250,28550,28550,28550,28550,0
20241220,170200,51621476250,28550,28550,28550,28550,0
20241220,170100,51621476250,28550,28550,28550,28550,0
20241220,170000,51621476250,28550,28550,28550,28550,8377
20241220,165900,51621476250,28550,28550,28550,28550,0
20241220,165800,51621476250,28550,28550,28550,28550,0
20241220,165700,51621476250,28550,28550,28550,28550,0
20241220,165600,51621476250,28550,28550,28550,28550,0
20241220,165500,51621476250,28550,28550,28550,28550,0
20241220,165400,51621476250,28550,28550,28550,28550,0
20241220,165300,51621476250,28550,28550,28550,28550,0
20241220,165200,51621476250,28550,28550,28550,28550,0
20241220,165100,51621476250,28550,28550,28550,28550,0
20241220,165000,51621476250,28550,28550,28550,28550,0
20241220,164900,51621476250,28550,28550,28550,28550,0
20241220,164800,51621476250,28550,28550,28550,28550,0
20241220,164700,51621476250,28550,28550,28550,28550,0
20241220,164600,51621476250,28550,28550,28550,28550,0
20241220,164500,51621476250,28550,28550,28550,28550,0
20241220,164400,51621476250,28550,28550,28550,28550,0
20241220,164300,51621476250,28550,28550,28550,28550,0
20241220,164200,51621476250,28550,28550,28550,28550,0
20241220,164100,51621476250,28550,28550,28550,28550,0
20241220,164000,51621476250,28550,28550,28550,28550,0
20241220,163900,51621476250,28550,28550,28550,28550,0
20241220,163800,51621476250,28550,28550,28550,28550,0
20241220,163700,51621476250,28550,28550,28550,28550,0
20241220,163600,51621476250,28550,28550,28550,28550,0
20241220,163500,51621476250,28550,28550,28550,28550,0
20241220,163400,51621476250,28550,28550,28550,28550,0
20241220,163300,51621476250,28550,28550,28550,28550,0
20241220,163200,51621476250,28550,28550,28550,28550,0
20241220,163100,51621476250,28550,28550,28550,28550,0
20241220,163000,51621476250,28550,28550,28550,28550,8377
20241220,162900,51621476250,28550,28550,28550,28550,0
20241220,162800,51621476250,28550,28550,28550,28550,0
20241220,162700,51621476250,28550,28550,28550,28550,0
20241220,162600,51621476250,28550,28550,28550,28550,0
20241220,162500,51621476250,28550,28550,28550,28550,0
20241220,162400,51621476250,28550,28550,28550,28550,0
20241220,162300,51621476250,28550,28550,28550,28550,0
20241220,162200,51621476250,28550,28550,28550,28550,0
20241220,162100,51621476250,28550,28550,28550,28550,0
20241220,162000,51621476250,28550,28550,28550,28550,0
20241220,161900,51621476250,28550,28550,28550,28550,0
20241220,161800,51621476250,28550,28550,28550,28550,0
20241220,161700,51621476250,28550,28550,28550,28550,0
20241220,161600,51621476250,28550,28550,28550,28550,0
20241220,161500,51621476250,28550,28550,28550,28550,0
20241220,161400,51621476250,28550,28550,28550,28550,0
20241220,161300,51621476250,28550,28550,28550,28550,0
20241220,161200,51621476250,28550,28550,28550,28550,0
20241220,161100,51621476250,28550,28550,28550,28550,0
20241220,161000,51621476250,28550,28550,28550,28550,0
20241220,160900,51621476250,28550,28550,28550,28550,0
20241220,160800,51621476250,28550,28550,28550,28550,0
20241220,160700,51621476250,28550,28550,28550,28550,0
20241220,160600,51621476250,28550,28550,28550,28550,0
20241220,160500,51621476250,28550,28550,28550,28550,0
20241220,160400,51621476250,28550,28550,28550,28550,0
20241220,160300,51621476250,28550,28550,28550,28550,0
20241220,160200,51621476250,28550,28550,28550,28550,0
20241220,160100,51621476250,28550,28550,28550,28550,0
20241220,160000,51621476250,28550,28550,28550,28550,8377
20241220,155900,51621476250,28550,28550,28550,28550,0
20241220,155800,51621476250,28550,28550,28550,28550,0
20241220,155700,51621476250,28550,28550,28550,28550,0
20241220,155600,51621476250,28550,28550,28550,28550,0
20241220,155500,51621476250,28550,28550,28550,28550,0
20241220,155400,51621476250,28550,28550,28550,28550,0
20241220,155300,51621476250,28550,28550,28550,28550,0
20241220,155200,51621476250,28550,28550,28550,28550,0
20241220,155100,51621476250,28550,28550,28550,28550,0
20241220,155000,51621476250,28550,28550,28550,28550,0
20241220,154900,51621476250,28550,28550,28550,28550,0
20241220,154800,51621476250,28550,28550,28550,28550,0
20241220,154700,51621476250,28550,28550,28550,28550,0
20241220,154600,51621476250,28550,28550,28550,28550,0
20241220,154500,51621476250,28550,28550,28550,28550,0
20241220,154400,51621476250,28550,28550,28550,28550,0
20241220,154300,51621476250,28550,28550,28550,28550,0
20241220,154200,51621476250,28550,28550,28550,28550,0
20241220,154100,51621476250,28550,28550,28550,28550,0
20241220,154000,51621476250,28550,28550,28550,28550,0
20241220,153900,51621476250,28550,28550,28550,28550,0
20241220,153800,51621476250,28550,28550,28550,28550,0
20241220,153700,51621476250,28550,28550,28550,28550,0
20241220,153600,51621476250,28550,28550,28550,28550,0
20241220,153500,51621476250,28550,28550,28550,28550,0
20241220,153400,51621476250,28550,28550,28550,28550,0
20241220,153300,51621476250,28550,28550,28550,28550,0
20241220,153200,51621476250,28550,28550,28550,28550,0
20241220,153100,51621476250,28550,28550,28550,28550,0
20241220,153000,51621476250,28550,28550,28550,28550,16754
20241220,152900,51382312900,28300,28300,28300,28300,0
20241220,152800,51382312900,28300,28300,28300,28300,0
20241220,152700,51382312900,28300,28300,28300,28300,0
20241220,152600,51382312900,28300,28300,28300,28300,0
20241220,152500,51382312900,28300,28300,28300,28300,0
20241220,152400,51382312900,28300,28300,28300,28300,0
20241220,152300,51382312900,28300,28300,28300,28300,0
20241220,152200,51382312900,28300,28300,28300,28300,0
20241220,152100,51382312900,28300,28300,28300,28300,0
20241220,152000,51382312900,28300,28300,28300,28300,0
20241220,151900,51382312900,28300,28300,28400,28250,3189
20241220,151800,51292006700,28250,28350,28350,28250,1150
20241220,151700,51259476850,28350,28200,28350,28200,3735
20241220,151600,51153845200,28150,28150,28200,28100,618
20241220,151500,51136465550,28150,28150,28250,28100,3633
20241220,151400,51034027150,28150,28150,28200,28150,687
20241220,151300,51014685800,28150,28200,28250,28100,1247
20241220,151200,50979545950,28150,28100,28200,28050,832
20241220,151100,50956135700,28100,28050,28150,28050,1251
20241220,151000,50920970300,28050,28100,28100,28050,1142
20241220,150900,50888927600,28050,28000,28100,28000,1347
20241220,150800,50851106700,28100,28000,28100,28000,501
20241220,150700,50837078050,28100,28100,28100,27900,2715
20241220,150600,50760971400,28100,28150,28200,28100,2344
20241220,150500,50695042300,28200,28200,28200,28150,2228
20241220,150400,50632249300,28200,28200,28250,28100,3305
20241220,150300,50539186300,28200,28100,28200,28000,1510
20241220,150200,50496666250,28100,28150,28200,28050,1017
20241220,150100,50468083100,28200,28100,28200,28100,993
20241220,150000,50440128950,28150,27950,28150,27900,4162
20241220,145900,50323356050,28000,28050,28050,27950,909
20241220,145800,50297922200,28050,28100,28100,27900,3741
20241220,145700,50193013150,28100,28000,28100,28000,2110
20241220,145600,50133860500,28050,27800,28050,27500,9102
20241220,145500,49882472150,27850,27700,27850,27700,1801
20241220,145400,49832347400,27700,27950,28000,27650,4040
20241220,145300,49720082750,27950,27750,28000,27750,2605
20241220,145200,49647511000,27750,27850,27950,27750,4249
20241220,145100,49529282000,27850,28200,28300,27850,12557
20241220,145000,49176641900,28200,28100,28300,28050,3056
20241220,144900,49090577550,28150,28200,28250,28100,2923
20241220,144800,49008290400,28200,28350,28350,28200,710
20241220,144700,48988239800,28350,28150,28350,28100,3181
20241220,144600,48898667900,28200,28250,28300,28150,3071
20241220,144500,48812009400,28300,28250,28350,28250,1240
20241220,144400,48776948550,28300,28400,28500,28300,3423
20241220,144300,48679811550,28400,28550,28550,28400,2162
20241220,144200,48618227650,28550,28600,28700,28500,4780
20241220,144100,48481710400,28500,28550,28600,28450,3186
20241220,144000,48390846800,28550,28400,28650,28400,3650
20241220,143900,48286904650,28400,28400,28450,28350,3370
20241220,143800,48191242400,28400,28150,28400,28150,2091
20241220,143700,48132146150,28250,28300,28450,28200,3595
20241220,143600,48030415900,28200,28200,28350,28150,4919
20241220,143500,47891599750,28200,28300,28450,28200,3599
20241220,143400,47789711850,28350,28350,28350,28250,9566
20241220,143300,47518845550,28350,28450,28500,28350,2252
20241220,143200,47454912250,28400,28450,28550,28350,8940
20241220,143100,47200867250,28500,28600,28600,28500,4459
20241220,143000,47073589850,28700,28650,28700,28600,1661
20241220,142900,47026051050,28650,28600,28700,28550,3196
20241220,142800,46934611000,28600,28900,28900,28500,11706
20241220,142700,46599284550,28900,29000,29000,28900,1241
20241220,142600,46563382450,29000,29000,29000,28900,2056
20241220,142500,46503875050,28950,28950,29000,28950,705
20241220,142400,46483434050,29000,29000,29000,28950,720
20241220,142300,46462564350,29000,28950,29000,28950,2990
20241220,142200,46375889650,28950,29000,29000,28900,591
20241220,142100,46358784300,28900,28900,28950,28800,1930
20241220,142000,46303026250,28900,28750,28900,28700,3264
20241220,141900,46209022900,28750,28800,28900,28750,1084
20241220,141800,46177836250,28800,28800,28800,28700,4930
20241220,141700,46036092500,28800,28850,28900,28800,3724
20241220,141600,45928691900,28850,29000,29000,28850,3230
20241220,141500,45835191600,29050,28900,29050,28850,2035
20241220,141400,45776268000,28800,29050,29050,28800,3920
20241220,141300,45662879950,29000,29100,29150,28950,2670
20241220,141200,45585267450,29000,29000,29100,28800,3543
20241220,141100,45482637300,29050,28900,29100,28750,4190
20241220,141000,45361510850,28750,28750,28950,28750,7051
20241220,140900,45158279300,28750,28650,28800,28650,11803
20241220,140800,44819390900,28700,29200,29200,28700,9780
20241220,140700,44537076850,29200,29200,29300,29150,3346
20241220,140600,44439278500,29150,29150,29200,28950,9504
20241220,140500,44162980600,29200,29450,29500,29200,4235
20241220,140400,44038705100,29450,29250,29500,29200,3036
20241220,140300,43949745850,29250,29350,29400,29200,7220
20241220,140200,43738204550,29350,29500,29500,29350,2578
20241220,140100,43662365700,29500,29550,29600,29500,2563
20241220,140000,43586695450,29550,29550,29600,29500,1848
20241220,135900,43532093100,29600,29550,29650,29550,1642
20241220,135800,43483521350,29550,29600,29600,29500,4059
20241220,135700,43363497700,29650,29750,29750,29650,2849
20241220,135600,43278909700,29700,29850,29850,29700,2618
20241220,135500,43200933250,29850,29850,29900,29850,515
20241220,135400,43185545500,29900,29900,29950,29850,4402
20241220,135300,43053920500,29900,29850,29950,29850,2221
20241220,135200,42987562500,29850,29900,29950,29850,2732
20241220,135100,42905886850,29900,29800,29900,29750,2565
20241220,135000,42829402000,29800,29750,29850,29700,1433
20241220,134900,42786721200,29700,29700,29750,29650,3023
20241220,134800,42696956700,29550,29600,29750,29500,3146
20241220,134700,42603774000,29550,29650,29650,29550,3891
20241220,134600,42488595450,29650,29550,29750,29500,4234
20241220,134500,42363284700,29550,29750,29800,29350,14049
20241220,134400,41948006700,29800,29900,29950,29750,3382
20241220,134300,41847239450,29900,29700,29900,29700,2253
20241220,134200,41780083300,29700,29850,29850,29600,9762
20241220,134100,41489887850,29850,29900,30000,29850,4087
20241220,134000,41367714050,29950,29950,30000,29900,3638
20241220,133900,41258820850,29900,30050,30050,29850,4007
20241220,133800,41138819650,30050,30150,30150,30050,1560
20241220,133700,41091848400,30200,30150,30200,30100,2296
20241220,133600,41022675900,30150,30100,30300,30050,1640
20241220,133500,40973220650,30050,30250,30300,30050,4110
20241220,133400,40849097150,30300,30200,30300,30200,3457
20241220,133300,40744529250,30250,30400,30450,30200,4725
20241220,133200,40601367000,30400,30400,30450,30350,6298
20241220,133100,40409938850,30400,30100,30400,30100,6181
20241220,133000,40222889550,30100,30100,30200,30050,1933
20241220,132900,40164681750,30150,30100,30150,30100,2237
20241220,132800,40097308950,30100,30000,30200,29950,3777
20241220,132700,39983773800,30000,29850,30000,29800,4106
20241220,132600,39860862950,29850,30050,30050,29850,5891
20241220,132500,39684423100,30100,30050,30100,29900,6691
20241220,132400,39483599150,30050,29700,30050,29700,9702
20241220,132300,39194200850,29700,30150,30150,29700,22044
20241220,132200,38534145150,30150,30150,30250,30100,10080
20241220,132100,38230091050,30150,30400,30450,30150,18823
20241220,132000,37659510800,30450,30750,30750,30400,17343
20241220,131900,37129358200,30750,30850,30950,30700,10611
20241220,131800,36802235150,30900,30800,30950,30650,13566
20241220,131700,36384661550,30750,30700,30800,30550,11906
20241220,131600,36018932100,30700,30850,30950,30650,18430
20241220,131500,35450745600,30800,30850,30950,30800,11793
20241220,131400,35086515650,30850,30500,30850,30350,9120
20241220,131300,34807203050,30500,30700,30800,30350,11650
20241220,131200,34450161650,30700,30300,30800,30250,15785
20241220,131100,33969016750,30250,30950,31100,30250,27543
20241220,131000,33120709150,31000,31050,31300,31000,53996
20241220,130900,31439393300,31100,30800,31100,30800,39380
20241220,130800,30219442300,30800,30550,31100,30250,63212
20241220,130700,28274304350,30500,30200,30650,30100,24522
20241220,130600,27529075850,30100,30300,30300,29650,20448
20241220,130500,26913682200,30300,29650,30300,29550,47296
20241220,130400,25492805500,29650,29600,29700,29550,8536
20241220,130300,25239745450,29600,29600,29650,29550,6233
20241220,130200,25055241350,29550,29450,29650,29450,9034
20241220,130100,24788218550,29450,29250,29450,29200,1282
20241220,130000,24750640550,29250,29250,29250,29150,1950
20241220,125900,24693727500,29250,29200,29250,29150,1561
20241220,125800,24648124050,29150,29100,29250,29100,4659
20241220,125700,24512163400,29100,28850,29150,28850,2727
20241220,125600,24433084300,28850,29050,29050,28850,3988
20241220,125500,24317488450,29100,29150,29200,29050,2417
20241220,125400,24247120050,29150,29100,29350,29100,1364
20241220,125300,24207288800,29100,29350,29350,29100,1872
20241220,125200,24152445050,29350,29250,29400,29200,1571
20241220,125100,24106336250,29450,29200,29500,29100,3884
20241220,125000,23992970800,29200,29050,29200,29000,2626
20241220,124900,23916629550,29050,29250,29250,29000,4878
20241220,124800,23774667100,29200,29250,29300,29150,5151
20241220,124700,23624182050,29300,29350,29450,29250,4019
20241220,124600,23506271150,29400,29550,29550,29400,9307
20241220,124500,23231898850,29550,29550,29700,29500,6376
20241220,124400,23043480600,29550,29600,29650,29550,2268
20241220,124300,22976383100,29600,29650,29700,29550,4723
20241220,124200,22836536650,29650,29400,29800,29400,15865
20241220,124100,22365897300,29450,29400,29500,29400,2066
20241220,124000,22305062700,29350,29450,29450,29350,2367
20241220,123900,22235532300,29400,29450,29550,29350,3657
20241220,123800,22127869750,29450,29450,29450,29300,3943
20241220,123700,22012111750,29450,29850,29850,29300,16441
20241220,123600,21525554550,29850,29350,29850,29350,23523
20241220,123500,20828953200,29350,29350,29400,29250,5934
20241220,123400,20654757800,29300,29300,29350,29250,890
20241220,123300,20628683300,29300,29300,29350,29250,4926
20241220,123200,20484255750,29300,29350,29350,29300,1561
20241220,123100,20438505250,29350,29150,29350,29050,4672
20241220,123000,20302080950,29150,29400,29400,29100,5150
20241220,122900,20151402900,29400,29300,29450,29300,8440
20241220,122800,19903327600,29350,29250,29350,29200,7226
20241220,122700,19691731450,29250,29150,29300,29150,3860
20241220,122600,19578998300,29150,29200,29200,29150,3434
20241220,122500,19478855450,29200,29150,29200,29100,4920
20241220,122400,19335427250,29150,29200,29250,29100,9365
20241220,122300,19062233450,29200,28900,29200,28850,6943
20241220,122200,18860490500,28900,28750,28900,28650,10648
20241220,122100,18554328700,28800,28900,28900,28800,3899
20241220,122000,18441893350,28900,28850,28950,28750,2983
20241220,121900,18355791150,28850,29050,29100,28750,12821
20241220,121800,17984817100,29050,29100,29250,29050,7423
20241220,121700,17768561800,29150,29050,29150,29050,2145
20241220,121600,17706168850,29050,28900,29100,28800,3961
20241220,121500,17591091750,28900,28900,29000,28800,5805
20241220,121400,17423444200,28850,29300,29350,28700,8816
20241220,121300,17167978400,29250,29450,29450,29250,13789
20241220,121200,16763098750,29450,29000,29550,29000,18916
20241220,121100,16207618500,29000,28900,29050,28900,4977
20241220,121000,16063520400,28850,29150,29200,28600,14591
20241220,120900,15642050100,29150,29350,29400,29100,12929
20241220,120800,15263373400,29350,29400,29450,29300,15617
20241220,120700,14804986400,29400,29000,29400,28850,17957
20241220,120600,14282431900,29000,29450,29550,29000,21689
20241220,120500,13647434250,29450,29300,29550,29250,16487
20241220,120400,13162772250,29300,29500,29550,29200,24920
20241220,120300,12430448950,29500,29250,29550,29200,29140
20241220,120200,11573747050,29250,29100,29250,29000,15118
20241220,120100,11133243050,29050,29150,29250,29000,17331
20241220,120000,10628453500,29200,28850,29250,28800,16512
20241220,115900,10150523100,28800,28650,28900,28600,7912
20241220,115800,9923096300,28650,28600,28650,28450,5620
20241220,115700,9762553250,28650,28300,28700,28250,11007
20241220,115600,9448407550,28300,28150,28300,28150,2791
20241220,115500,9369610600,28150,28150,28200,28150,1145
20241220,115400,9337359200,28150,28150,28200,28050,1157
20241220,115300,9304853150,28150,28300,28300,28100,1939
20241220,115200,9250136000,28250,28000,28300,28000,2762
20241220,115100,9172380600,28050,28100,28100,27950,1309
20241220,115000,9135698900,28100,28250,28350,28050,3845
20241220,114900,9027251150,28250,28050,28250,28050,5446
20241220,114800,8873940000,28000,27900,28000,27850,731
20241220,114700,8853523850,27900,27800,27900,27800,1056
20241220,114600,8824155100,27800,27950,27950,27800,1429
20241220,114500,8784273400,27950,28050,28100,27950,2376
20241220,114400,8717681800,28100,28000,28100,28000,1325
20241220,114300,8680496550,28000,27850,28000,27800,2381
20241220,114200,8614013350,27900,28000,28000,27850,1641
20241220,114100,8568159200,28000,27950,28050,27950,1698
20241220,114000,8520574500,27950,27950,27950,27900,1271
20241220,113900,8485084000,27950,27900,27950,27900,722
20241220,113800,8464924050,27900,27900,27900,27850,733
20241220,113700,8444500400,27850,28000,28000,27850,3058
20241220,113600,8359131150,27950,28000,28050,27850,4369
20241220,113500,8237005000,28000,27700,28000,27700,2546
20241220,113400,8166023400,27700,27900,27900,27650,1333
20241220,113300,8128953200,28000,27650,28000,27600,5732
20241220,113200,7969118250,27650,27600,27650,27550,1034
20241220,113100,7940603100,27600,27550,27700,27550,2473
20241220,113000,7872226500,27600,27550,27650,27500,834
20241220,112900,7849220950,27550,27550,27650,27550,1640
20241220,112800,7803985300,27600,27550,27600,27450,1614
20241220,112700,7759477500,27550,27400,27550,27400,2006
20241220,112600,7704334400,27400,27400,27400,27350,59
20241220,112500,7702718250,27350,27350,27400,27350,78
20241220,112400,7700584850,27400,27350,27400,27350,23
20241220,112300,7699955050,27400,27400,27400,27350,1118
20241220,112200,7669371800,27400,27350,27400,27350,416
20241220,112100,7657979700,27350,27450,27450,27350,343
20241220,112000,7648591300,27450,27350,27450,27350,300
20241220,111900,7640376200,27350,27350,27350,27350,32
20241220,111800,7639501000,27400,27450,27450,27400,274
20241220,111700,7631989350,27450,27300,27500,27300,1181
20241220,111600,7599578850,27300,27300,27300,27250,64
20241220,111500,7597832900,27300,27350,27350,27300,196
20241220,111400,7592474050,27350,27350,27350,27350,475
20241220,111300,7579482800,27350,27250,27400,27250,2644
20241220,111200,7507284650,27200,27250,27250,27200,155
20241220,111100,7503066600,27200,27100,27200,27100,769
20241220,111000,7482215000,27150,27150,27250,27150,2069
20241220,110900,7426029750,27150,27100,27200,27100,727
20241220,110800,7406309200,27100,27150,27150,27100,522
20241220,110700,7392155800,27150,27200,27200,27150,213
20241220,110600,7386364500,27200,27250,27300,27200,428
20241220,110500,7374709550,27250,27250,27250,27250,204
20241220,110400,7369150550,27250,27200,27250,27200,620
20241220,110300,7352286500,27150,27150,27150,27150,188
20241220,110200,7347182300,27150,27050,27150,27000,137
20241220,110100,7343477700,27000,26950,27050,26950,518
20241220,110000,7329491900,26950,27000,27000,26900,534
20241220,105900,7315120100,27000,26950,27000,26900,186
20241220,105800,7310109650,26900,27000,27000,26900,365
20241220,105700,7300261950,26900,27050,27050,26900,1460
20241220,105600,7260918100,27050,27100,27100,27050,327
20241220,105500,7252068350,27050,27100,27150,27050,474
20241220,105400,7239227900,27100,27150,27200,27100,152
20241220,105300,7235107000,27150,27150,27150,27100,45
20241220,105200,7233886400,27100,27100,27150,27100,220
20241220,105100,7227917700,27100,27200,27200,27100,149
20241220,105000,7223878500,27100,27100,27100,27050,337
20241220,104900,7214750900,27200,27200,27200,27100,784
20241220,104800,7193478950,27200,27150,27200,27150,183
20241220,104700,7188508300,27200,27200,27250,27200,388
20241220,104600,7177949700,27200,27250,27250,27200,260
20241220,104500,7170869600,27250,27150,27250,27150,154
20241220,104400,7166678900,27150,27100,27200,27100,581
20241220,104300,7150894350,27100,27150,27200,27000,848
20241220,104200,7127916550,27200,27100,27200,27050,119
20241220,104100,7124692650,27200,27150,27200,27000,1393
20241220,104000,7086992400,27100,27200,27200,27100,443
20241220,103900,7074961050,27200,27250,27250,27200,48
20241220,103800,7073654800,27250,27200,27250,27200,39
20241220,103700,7072592100,27200,27250,27300,27200,1767
20241220,103600,7024456050,27250,27300,27300,27250,105
20241220,103500,7021594100,27250,27300,27300,27250,409
20241220,103400,7010446450,27250,27300,27300,27250,114
20241220,103300,7007338950,27300,27300,27350,27250,360
20241220,103200,6997521400,27300,27300,27300,27250,825
20241220,103100,6974999650,27300,27350,27350,27300,145
20241220,103000,6971039350,27350,27400,27450,27350,641
20241220,102900,6953496250,27400,27400,27400,27350,799
20241220,102800,6931604100,27350,27350,27400,27350,142
20241220,102700,6927720250,27350,27350,27400,27350,311
20241220,102600,6919212300,27300,27350,27350,27300,209
20241220,102500,6913502900,27300,27300,27300,27300,376
20241220,102400,6903238100,27300,27250,27300,27250,175
20241220,102300,6898468450,27250,27200,27250,27200,514
20241220,102200,6884480350,27200,27150,27200,27150,60
20241220,102100,6882849800,27200,27200,27200,27150,225
20241220,102000,6876737550,27200,27200,27200,27200,510
20241220,101900,6862865550,27250,27200,27250,27200,98
20241220,101800,6860196850,27250,27250,27300,27250,451
20241220,101700,6847906700,27250,27250,27250,27250,19
20241220,101600,6847388950,27250,27250,27250,27200,369
20241220,101500,6837339500,27250,27250,27350,27200,384
20241220,101400,6826877000,27250,27250,27300,27250,1118
20241220,101300,6796400000,27250,27350,27350,27250,202
20241220,101200,6790881500,27400,27450,27500,27400,991
20241220,101100,6763664400,27450,27250,27450,27200,1533
20241220,101000,6721745650,27250,27300,27300,27250,97
20241220,100900,6719099450,27300,27300,27300,27200,424
20241220,100800,6707533900,27300,27250,27300,27200,1173
20241220,100700,6675569200,27250,27250,27250,27200,55
20241220,100600,6674071400,27250,27150,27250,27150,2049
20241220,100500,6618267200,27150,27200,27250,27150,939
20241220,100400,6592727900,27200,27300,27300,27200,2371
20241220,100300,6528233550,27350,27150,27350,27150,1502
20241220,100200,6487200950,27150,27350,27400,27150,871
20241220,100100,6463430650,27350,27300,27400,27300,815
20241220,100000,6441134000,27300,27450,27500,27250,2986
20241220,095900,6359556550,27500,27450,27500,27350,2846
20241220,095800,6281477600,27450,27450,27500,27400,1317
20241220,095700,6245348300,27450,27500,27500,27400,1495
20241220,095600,6204339400,27500,27350,27950,27300,7625
20241220,095500,5994612000,27400,27250,27400,27200,3463
20241220,095400,5900132800,27250,27100,27400,27100,3847
20241220,095300,5795379450,27100,27100,27150,27050,1305
20241220,095200,5760034600,27050,26950,27050,26900,3116
20241220,095100,5675959100,26900,26850,26950,26850,813
20241220,095000,5654090700,26800,26800,26850,26750,2034
20241220,094900,5599531300,26800,26650,26800,26600,2008
20241220,094800,5545823850,26650,26600,26650,26600,614
20241220,094700,5529473500,26650,26700,26700,26650,620
20241220,094600,5512949250,26650,26600,26700,26600,113
20241220,094500,5509938200,26650,26600,26750,26600,1075
20241220,094400,5481312900,26550,26550,26600,26500,1813
20241220,094300,5433107650,26550,26700,26700,26550,1713
20241220,094200,5387498600,26650,26700,26750,26650,1234
20241220,094100,5354556950,26700,26700,26750,26700,1699
20241220,094000,5309110100,26750,26750,26750,26700,1292
20241220,093900,5274579550,26700,26700,26750,26650,708
20241220,093800,5255661150,26700,26900,26900,26700,979
20241220,093700,5229483800,26900,26750,26950,26750,3147
20241220,093600,5144932850,26750,26700,26750,26650,532
20241220,093500,5130728850,26650,26750,26750,26650,1279
20241220,093400,5096600200,26700,26650,26750,26600,1045
20241220,093300,5068733000,26650,26650,26650,26550,1360
20241220,093200,5032557950,26650,26500,26650,26500,864
20241220,093100,5009622050,26500,26550,26550,26450,2508
20241220,093000,4943213250,26550,26350,26550,26350,1730
20241220,092900,4897508600,26350,26450,26450,26300,3925
20241220,092800,4794053750,26400,26400,26400,26350,5399
20241220,092700,4651559200,26450,26300,26450,26250,7406
20241220,092600,4456583650,26300,26400,26450,26200,5826
20241220,092500,4303283200,26450,26450,26550,26450,4656
20241220,092400,4179938200,26400,26550,26550,26400,5353
20241220,092300,4038303500,26500,26800,26800,26500,9877
20241220,092200,3775545850,26800,26950,27000,26800,4969
20241220,092100,3642090350,26950,27050,27100,26900,1580
20241220,092000,3599407550,27100,26950,27100,26900,2202
20241220,091900,3539956050,26950,26850,26950,26850,3034
20241220,091800,3458257050,26850,26850,26900,26800,6845
20241220,091700,3274411550,26850,26850,26950,26750,3292
20241220,091600,3186086600,27000,27200,27250,26800,11491
20241220,091500,2875707200,27250,27350,27350,27200,2544
20241220,091400,2806324100,27350,27400,27550,27300,2958
20241220,091300,2725283750,27400,27350,27400,27250,3152
20241220,091200,2639207150,27350,27650,27700,27350,8743
20241220,091100,2398862800,27650,27750,27800,27650,1407
20241220,091000,2359900000,27750,27900,27950,27750,1489
20241220,090900,2318506600,27750,27650,28000,27650,1403
20241220,090800,2279541050,27650,27650,27700,27600,2155
20241220,090700,2219989900,27650,27800,27850,27650,1421
20241220,090600,2180604650,27750,27550,27750,27500,2263
20241220,090500,2118174100,27500,27700,27700,27500,7975
20241220,090400,1898117450,27700,28000,28000,27650,8600
20241220,090300,1659344700,27900,27850,27900,27650,5785
20241220,090200,1498695950,27850,28350,28350,27750,14376
20241220,090100,1095023900,28350,28650,28850,28350,21412
20241220,090000,481490350,28650,28650,28700,28500,16811