KissMeData/052400/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,193500,20810244250,26500,26500,26500,26500,5539
20241211,193400,20810244250,26500,26500,26500,26500,0
20241211,193300,20810244250,26500,26500,26500,26500,0
20241211,193200,20810244250,26500,26500,26500,26500,0
20241211,193100,20810244250,26500,26500,26500,26500,0
20241211,193000,20810244250,26500,26500,26500,26500,0
20241211,192900,20810244250,26500,26500,26500,26500,0
20241211,192800,20810244250,26500,26500,26500,26500,0
20241211,192700,20810244250,26500,26500,26500,26500,0
20241211,192600,20810244250,26500,26500,26500,26500,0
20241211,192500,20810244250,26500,26500,26500,26500,0
20241211,192400,20810244250,26500,26500,26500,26500,0
20241211,192300,20810244250,26500,26500,26500,26500,0
20241211,192200,20810244250,26500,26500,26500,26500,0
20241211,192100,20810244250,26500,26500,26500,26500,0
20241211,192000,20810244250,26500,26500,26500,26500,0
20241211,191900,20810244250,26500,26500,26500,26500,0
20241211,191800,20810244250,26500,26500,26500,26500,0
20241211,191700,20810244250,26500,26500,26500,26500,0
20241211,191600,20810244250,26500,26500,26500,26500,0
20241211,191500,20810244250,26500,26500,26500,26500,0
20241211,191400,20810244250,26500,26500,26500,26500,0
20241211,191300,20810244250,26500,26500,26500,26500,0
20241211,191200,20810244250,26500,26500,26500,26500,0
20241211,191100,20810244250,26500,26500,26500,26500,0
20241211,191000,20810244250,26500,26500,26500,26500,0
20241211,190900,20810244250,26500,26500,26500,26500,0
20241211,190800,20810244250,26500,26500,26500,26500,0
20241211,190700,20810244250,26500,26500,26500,26500,0
20241211,190600,20810244250,26500,26500,26500,26500,0
20241211,190500,20810244250,26500,26500,26500,26500,5539
20241211,190400,20810244250,26500,26500,26500,26500,0
20241211,190300,20810244250,26500,26500,26500,26500,0
20241211,190200,20810244250,26500,26500,26500,26500,0
20241211,190100,20810244250,26500,26500,26500,26500,0
20241211,190000,20810244250,26500,26500,26500,26500,0
20241211,185900,20810244250,26500,26500,26500,26500,0
20241211,185800,20810244250,26500,26500,26500,26500,0
20241211,185700,20810244250,26500,26500,26500,26500,0
20241211,185600,20810244250,26500,26500,26500,26500,0
20241211,185500,20810244250,26500,26500,26500,26500,0
20241211,185400,20810244250,26500,26500,26500,26500,0
20241211,185300,20810244250,26500,26500,26500,26500,0
20241211,185200,20810244250,26500,26500,26500,26500,0
20241211,185100,20810244250,26500,26500,26500,26500,0
20241211,185000,20810244250,26500,26500,26500,26500,0
20241211,184900,20810244250,26500,26500,26500,26500,0
20241211,184800,20810244250,26500,26500,26500,26500,0
20241211,184700,20810244250,26500,26500,26500,26500,0
20241211,184600,20810244250,26500,26500,26500,26500,0
20241211,184500,20810244250,26500,26500,26500,26500,0
20241211,184400,20810244250,26500,26500,26500,26500,0
20241211,184300,20810244250,26500,26500,26500,26500,0
20241211,184200,20810244250,26500,26500,26500,26500,0
20241211,184100,20810244250,26500,26500,26500,26500,0
20241211,184000,20810244250,26500,26500,26500,26500,0
20241211,183900,20810244250,26500,26500,26500,26500,0
20241211,183800,20810244250,26500,26500,26500,26500,0
20241211,183700,20810244250,26500,26500,26500,26500,0
20241211,183600,20810244250,26500,26500,26500,26500,0
20241211,183500,20810244250,26500,26500,26500,26500,5539
20241211,183400,20810244250,26500,26500,26500,26500,0
20241211,183300,20810244250,26500,26500,26500,26500,0
20241211,183200,20810244250,26500,26500,26500,26500,0
20241211,183100,20810244250,26500,26500,26500,26500,0
20241211,183000,20810244250,26500,26500,26500,26500,0
20241211,182900,20810244250,26500,26500,26500,26500,0
20241211,182800,20810244250,26500,26500,26500,26500,0
20241211,182700,20810244250,26500,26500,26500,26500,0
20241211,182600,20810244250,26500,26500,26500,26500,0
20241211,182500,20810244250,26500,26500,26500,26500,0
20241211,182400,20810244250,26500,26500,26500,26500,0
20241211,182300,20810244250,26500,26500,26500,26500,0
20241211,182200,20810244250,26500,26500,26500,26500,0
20241211,182100,20810244250,26500,26500,26500,26500,0
20241211,182000,20810244250,26500,26500,26500,26500,0
20241211,181900,20810244250,26500,26500,26500,26500,0
20241211,181800,20810244250,26500,26500,26500,26500,0
20241211,181700,20810244250,26500,26500,26500,26500,0
20241211,181600,20810244250,26500,26500,26500,26500,0
20241211,181500,20810244250,26500,26500,26500,26500,0
20241211,181400,20810244250,26500,26500,26500,26500,0
20241211,181300,20810244250,26500,26500,26500,26500,0
20241211,181200,20810244250,26500,26500,26500,26500,0
20241211,181100,20810244250,26500,26500,26500,26500,0
20241211,181000,20810244250,26500,26500,26500,26500,0
20241211,180900,20810244250,26500,26500,26500,26500,0
20241211,180800,20810244250,26500,26500,26500,26500,0
20241211,180700,20810244250,26500,26500,26500,26500,0
20241211,180600,20810244250,26500,26500,26500,26500,0
20241211,180500,20810244250,26500,26500,26500,26500,5539
20241211,180400,20810244250,26500,26500,26500,26500,0
20241211,180300,20810244250,26500,26500,26500,26500,0
20241211,180200,20810244250,26500,26500,26500,26500,0
20241211,180100,20810244250,26500,26500,26500,26500,0
20241211,180000,20810244250,26500,26500,26500,26500,0
20241211,175900,20810244250,26500,26500,26500,26500,0
20241211,175800,20810244250,26500,26500,26500,26500,0
20241211,175700,20810244250,26500,26500,26500,26500,0
20241211,175600,20810244250,26500,26500,26500,26500,0
20241211,175500,20810244250,26500,26500,26500,26500,0
20241211,175400,20810244250,26500,26500,26500,26500,0
20241211,175300,20810244250,26500,26500,26500,26500,0
20241211,175200,20810244250,26500,26500,26500,26500,0
20241211,175100,20810244250,26500,26500,26500,26500,0
20241211,175000,20810244250,26500,26500,26500,26500,0
20241211,174900,20810244250,26500,26500,26500,26500,0
20241211,174800,20810244250,26500,26500,26500,26500,0
20241211,174700,20810244250,26500,26500,26500,26500,0
20241211,174600,20810244250,26500,26500,26500,26500,0
20241211,174500,20810244250,26500,26500,26500,26500,0
20241211,174400,20810244250,26500,26500,26500,26500,0
20241211,174300,20810244250,26500,26500,26500,26500,0
20241211,174200,20810244250,26500,26500,26500,26500,0
20241211,174100,20810244250,26500,26500,26500,26500,0
20241211,174000,20810244250,26500,26500,26500,26500,0
20241211,173900,20810244250,26500,26500,26500,26500,0
20241211,173800,20810244250,26500,26500,26500,26500,0
20241211,173700,20810244250,26500,26500,26500,26500,0
20241211,173600,20810244250,26500,26500,26500,26500,0
20241211,173500,20810244250,26500,26500,26500,26500,5539
20241211,173400,20810244250,26500,26500,26500,26500,0
20241211,173300,20810244250,26500,26500,26500,26500,0
20241211,173200,20810244250,26500,26500,26500,26500,0
20241211,173100,20810244250,26500,26500,26500,26500,0
20241211,173000,20810244250,26500,26500,26500,26500,0
20241211,172900,20810244250,26500,26500,26500,26500,0
20241211,172800,20810244250,26500,26500,26500,26500,0
20241211,172700,20810244250,26500,26500,26500,26500,0
20241211,172600,20810244250,26500,26500,26500,26500,0
20241211,172500,20810244250,26500,26500,26500,26500,0
20241211,172400,20810244250,26500,26500,26500,26500,0
20241211,172300,20810244250,26500,26500,26500,26500,0
20241211,172200,20810244250,26500,26500,26500,26500,0
20241211,172100,20810244250,26500,26500,26500,26500,0
20241211,172000,20810244250,26500,26500,26500,26500,0
20241211,171900,20810244250,26500,26500,26500,26500,0
20241211,171800,20810244250,26500,26500,26500,26500,0
20241211,171700,20810244250,26500,26500,26500,26500,0
20241211,171600,20810244250,26500,26500,26500,26500,0
20241211,171500,20810244250,26500,26500,26500,26500,0
20241211,171400,20810244250,26500,26500,26500,26500,0
20241211,171300,20810244250,26500,26500,26500,26500,0
20241211,171200,20810244250,26500,26500,26500,26500,0
20241211,171100,20810244250,26500,26500,26500,26500,0
20241211,171000,20810244250,26500,26500,26500,26500,0
20241211,170900,20810244250,26500,26500,26500,26500,0
20241211,170800,20810244250,26500,26500,26500,26500,0
20241211,170700,20810244250,26500,26500,26500,26500,0
20241211,170600,20810244250,26500,26500,26500,26500,0
20241211,170500,20810244250,26500,26500,26500,26500,5539
20241211,170400,20810244250,26500,26500,26500,26500,0
20241211,170300,20810244250,26500,26500,26500,26500,0
20241211,170200,20810244250,26500,26500,26500,26500,0
20241211,170100,20810244250,26500,26500,26500,26500,0
20241211,170000,20810244250,26500,26500,26500,26500,0
20241211,165900,20810244250,26500,26500,26500,26500,0
20241211,165800,20810244250,26500,26500,26500,26500,0
20241211,165700,20810244250,26500,26500,26500,26500,0
20241211,165600,20810244250,26500,26500,26500,26500,0
20241211,165500,20810244250,26500,26500,26500,26500,0
20241211,165400,20810244250,26500,26500,26500,26500,0
20241211,165300,20810244250,26500,26500,26500,26500,0
20241211,165200,20810244250,26500,26500,26500,26500,0
20241211,165100,20810244250,26500,26500,26500,26500,0
20241211,165000,20810244250,26500,26500,26500,26500,0
20241211,164900,20810244250,26500,26500,26500,26500,0
20241211,164800,20810244250,26500,26500,26500,26500,0
20241211,164700,20810244250,26500,26500,26500,26500,0
20241211,164600,20810244250,26500,26500,26500,26500,0
20241211,164500,20810244250,26500,26500,26500,26500,0
20241211,164400,20810244250,26500,26500,26500,26500,0
20241211,164300,20810244250,26500,26500,26500,26500,0
20241211,164200,20810244250,26500,26500,26500,26500,0
20241211,164100,20810244250,26500,26500,26500,26500,0
20241211,164000,20810244250,26500,26500,26500,26500,0
20241211,163900,20810244250,26500,26500,26500,26500,0
20241211,163800,20810244250,26500,26500,26500,26500,0
20241211,163700,20810244250,26500,26500,26500,26500,0
20241211,163600,20810244250,26500,26500,26500,26500,0
20241211,163500,20810244250,26500,26500,26500,26500,5539
20241211,163400,20810244250,26500,26500,26500,26500,0
20241211,163300,20810244250,26500,26500,26500,26500,0
20241211,163200,20810244250,26500,26500,26500,26500,0
20241211,163100,20810244250,26500,26500,26500,26500,0
20241211,163000,20810244250,26500,26500,26500,26500,0
20241211,162900,20810244250,26500,26500,26500,26500,0
20241211,162800,20810244250,26500,26500,26500,26500,0
20241211,162700,20810244250,26500,26500,26500,26500,0
20241211,162600,20810244250,26500,26500,26500,26500,0
20241211,162500,20810244250,26500,26500,26500,26500,0
20241211,162400,20810244250,26500,26500,26500,26500,0
20241211,162300,20810244250,26500,26500,26500,26500,0
20241211,162200,20810244250,26500,26500,26500,26500,0
20241211,162100,20810244250,26500,26500,26500,26500,0
20241211,162000,20810244250,26500,26500,26500,26500,0
20241211,161900,20810244250,26500,26500,26500,26500,0
20241211,161800,20810244250,26500,26500,26500,26500,0
20241211,161700,20810244250,26500,26500,26500,26500,0
20241211,161600,20810244250,26500,26500,26500,26500,0
20241211,161500,20810244250,26500,26500,26500,26500,0
20241211,161400,20810244250,26500,26500,26500,26500,0
20241211,161300,20810244250,26500,26500,26500,26500,0
20241211,161200,20810244250,26500,26500,26500,26500,0
20241211,161100,20810244250,26500,26500,26500,26500,0
20241211,161000,20810244250,26500,26500,26500,26500,0
20241211,160900,20810244250,26500,26500,26500,26500,0
20241211,160800,20810244250,26500,26500,26500,26500,0
20241211,160700,20810244250,26500,26500,26500,26500,0
20241211,160600,20810244250,26500,26500,26500,26500,0
20241211,160500,20810244250,26500,26500,26500,26500,5539
20241211,160400,20810244250,26500,26500,26500,26500,0
20241211,160300,20810244250,26500,26500,26500,26500,0
20241211,160200,20810244250,26500,26500,26500,26500,0
20241211,160100,20810244250,26500,26500,26500,26500,0
20241211,160000,20810244250,26500,26500,26500,26500,0
20241211,155900,20810244250,26500,26500,26500,26500,0
20241211,155800,20810244250,26500,26500,26500,26500,0
20241211,155700,20810244250,26500,26500,26500,26500,0
20241211,155600,20810244250,26500,26500,26500,26500,0
20241211,155500,20810244250,26500,26500,26500,26500,0
20241211,155400,20810244250,26500,26500,26500,26500,0
20241211,155300,20810244250,26500,26500,26500,26500,0
20241211,155200,20810244250,26500,26500,26500,26500,0
20241211,155100,20810244250,26500,26500,26500,26500,0
20241211,155000,20810244250,26500,26500,26500,26500,0
20241211,154900,20810244250,26500,26500,26500,26500,0
20241211,154800,20810244250,26500,26500,26500,26500,0
20241211,154700,20810244250,26500,26500,26500,26500,0
20241211,154600,20810244250,26500,26500,26500,26500,0
20241211,154500,20810244250,26500,26500,26500,26500,0
20241211,154400,20810244250,26500,26500,26500,26500,0
20241211,154300,20810244250,26500,26500,26500,26500,0
20241211,154200,20810244250,26500,26500,26500,26500,0
20241211,154100,20810244250,26500,26500,26500,26500,0
20241211,154000,20810244250,26500,26500,26500,26500,0
20241211,153900,20810244250,26500,26500,26500,26500,0
20241211,153800,20810244250,26500,26500,26500,26500,0
20241211,153700,20810244250,26500,26500,26500,26500,0
20241211,153600,20810244250,26500,26500,26500,26500,0
20241211,153500,20810244250,26500,26500,26500,26500,5539
20241211,153400,20810244250,26500,26500,26500,26500,0
20241211,153300,20810244250,26500,26500,26500,26500,0
20241211,153200,20810244250,26500,26500,26500,26500,0
20241211,153100,20810244250,26500,26500,26500,26500,0
20241211,153000,20810244250,26500,26500,26500,26500,5539
20241211,152900,20663460750,26300,26300,26300,26300,0
20241211,152800,20663460750,26300,26300,26300,26300,0
20241211,152700,20663460750,26300,26300,26300,26300,0
20241211,152600,20663460750,26300,26300,26300,26300,0
20241211,152500,20663460750,26300,26300,26300,26300,0
20241211,152400,20663460750,26300,26300,26300,26300,0
20241211,152300,20663460750,26300,26300,26300,26300,0
20241211,152200,20663460750,26300,26300,26300,26300,0
20241211,152100,20663460750,26300,26300,26300,26300,0
20241211,152000,20663460750,26300,26300,26300,26300,0
20241211,151900,20663460750,26300,26250,26300,26250,1333
20241211,151800,20628441200,26300,26150,26300,26150,2194
20241211,151700,20570853500,26200,26100,26200,26100,1205
20241211,151600,20539291500,26150,26200,26200,26100,1199
20241211,151500,20507957100,26200,26200,26250,26200,264
20241211,151400,20501039150,26200,26250,26250,26200,894
20241211,151300,20477600850,26200,26250,26250,26200,1333
20241211,151200,20442675600,26250,26300,26300,26250,168
20241211,151100,20438265350,26300,26250,26300,26250,351
20241211,151000,20429049100,26250,26300,26300,26250,1339
20241211,150900,20393898550,26300,26350,26350,26300,264
20241211,150800,20386950750,26350,26300,26350,26300,328
20241211,150700,20378313700,26300,26300,26350,26300,432
20241211,150600,20366949100,26300,26250,26300,26250,898
20241211,150500,20343342650,26300,26250,26300,26250,556
20241211,150400,20328740850,26300,26250,26300,26250,562
20241211,150300,20313977000,26250,26400,26400,26200,609
20241211,150200,20297977050,26350,26300,26350,26250,230
20241211,150100,20291922300,26350,26300,26350,26300,208
20241211,150000,20286448850,26350,26400,26400,26350,208
20241211,145900,20280965200,26400,26400,26400,26350,737
20241211,145800,20261525650,26350,26400,26400,26350,132
20241211,145700,20258043500,26400,26350,26400,26350,187
20241211,145600,20253110950,26350,26350,26350,26300,938
20241211,145500,20228405900,26350,26350,26350,26300,112
20241211,145400,20225457200,26350,26300,26350,26300,277
20241211,145300,20218162250,26300,26350,26400,26300,359
20241211,145200,20208710100,26400,26350,26400,26200,2445
20241211,145100,20144482100,26350,26250,26350,26250,1022
20241211,145000,20117580600,26250,26250,26250,26200,99
20241211,144900,20114984950,26200,26150,26200,26150,74
20241211,144800,20113047650,26150,26200,26200,26150,536
20241211,144700,20099016350,26200,26100,26200,26100,343
20241211,144600,20090047850,26100,26100,26100,26050,190
20241211,144500,20085091800,26100,26200,26200,26100,62
20241211,144400,20083473200,26050,26100,26100,26050,1497
20241211,144300,20044448050,26100,26200,26200,26100,313
20241211,144200,20036258750,26250,26200,26250,26200,262
20241211,144100,20029383750,26250,26200,26250,26200,328
20241211,144000,20020779750,26200,26150,26200,26150,310
20241211,143900,20012665950,26150,26150,26150,26100,198
20241211,143800,20007496000,26150,26200,26200,26150,465
20241211,143700,19995328250,26250,26250,26250,26250,211
20241211,143600,19989789500,26250,26200,26250,26200,111
20241211,143500,19986877750,26150,26050,26150,26050,202
20241211,143400,19981606850,26100,26100,26150,26100,190
20241211,143300,19976647800,26100,26150,26150,26100,272
20241211,143200,19969545650,26100,26200,26200,26100,324
20241211,143100,19961076000,26250,26250,26250,26250,90
20241211,143000,19958713500,26300,26250,26300,26250,195
20241211,142900,19953588900,26250,26250,26250,26250,70
20241211,142800,19951751400,26250,26250,26250,26250,32
20241211,142700,19950911400,26250,26100,26300,26100,58
20241211,142600,19949388700,26100,26100,26100,26100,99
20241211,142500,19946804800,26100,26150,26150,26000,265
20241211,142400,19939896650,26350,26350,26350,26350,5
20241211,142300,19939764900,26100,26350,26350,26100,258
20241211,142200,19932996900,26350,26350,26350,26350,66
20241211,142100,19931257800,26400,26350,26400,26350,172
20241211,142000,19926725100,26350,26400,26400,26350,870
20241211,141900,19903787400,26400,26350,26400,26350,693
20241211,141800,19885526250,26400,26350,26400,26350,253
20241211,141700,19878849250,26350,26300,26400,26300,2497
20241211,141600,19813074550,26300,26350,26450,26300,739
20241211,141500,19793569000,26350,26200,26350,26200,785
20241211,141400,19772905000,26250,26100,26250,25950,1176
20241211,141300,19742314450,26100,26050,26150,26050,341
20241211,141200,19733418900,26050,26000,26100,26000,756
20241211,141100,19713700800,26000,25950,26000,25950,76
20241211,141000,19711726400,25950,25850,25950,25850,1049
20241211,140900,19684556800,25850,25900,25900,25850,369
20241211,140800,19675004950,25900,25900,25900,25900,146
20241211,140700,19671223550,25900,25900,25950,25900,519
20241211,140600,19657779350,25900,25950,25950,25900,940
20241211,140500,19633417650,25950,26000,26000,25950,337
20241211,140400,19624667700,26000,25950,26000,25950,100
20241211,140300,19622070100,26000,26000,26000,25900,120
20241211,140200,19618957700,26000,26000,26000,25900,722
20241211,140100,19600211800,25950,26000,26000,25950,934
20241211,140000,19575968350,25950,26000,26050,25950,257
20241211,135900,19569286000,26000,26000,26050,26000,653
20241211,135800,19552285650,26000,26000,26050,26000,547
20241211,135700,19538062450,26000,26050,26050,26000,1208
20241211,135600,19506644950,26050,26000,26050,26000,336
20241211,135500,19497902900,26050,26050,26100,25950,1859
20241211,135400,19449568200,26000,26050,26050,26000,835
20241211,135300,19427849300,26050,26050,26100,26000,833
20241211,135200,19406133800,26100,26100,26100,26050,267
20241211,135100,19399171500,26100,26150,26150,26050,122
20241211,135000,19395988250,26150,26100,26150,26050,897
20241211,134900,19372584750,26150,26150,26150,26100,347
20241211,134800,19363525050,26150,26150,26150,26100,449
20241211,134700,19351801700,26150,26150,26150,26150,198
20241211,134600,19346624000,26150,26200,26200,26150,542
20241211,134500,19332423650,26200,26150,26250,26150,199
20241211,134400,19327215300,26150,26150,26250,26050,1091
20241211,134300,19298713500,26150,26050,26150,26050,334
20241211,134200,19289998100,26050,25950,26100,25900,1485
20241211,134100,19251417550,26000,25950,26000,25950,342
20241211,134000,19242538300,25900,25950,25950,25850,1516
20241211,133900,19203253100,25950,26100,26100,25950,2179
20241211,133800,19146562950,26100,26200,26200,26050,1802
20241211,133700,19099487200,26200,26200,26250,26150,477
20241211,133600,19086985200,26250,26250,26250,26200,198
20241211,133500,19081795050,26250,26250,26250,26200,526
20241211,133400,19067998150,26250,26250,26350,26250,1438
20241211,133300,19030206050,26250,26100,26250,26050,879
20241211,133200,19007246200,26100,26250,26250,26100,1717
20241211,133100,18962356450,26250,26250,26300,26200,1643
20241211,133000,18919196350,26300,26250,26300,26200,792
20241211,132900,18898429800,26250,26300,26350,26250,1152
20241211,132800,18868131650,26350,26350,26350,26300,1533
20241211,132700,18827789500,26300,26400,26400,26300,2022
20241211,132600,18774485300,26400,26500,26500,26350,1206
20241211,132500,18742576050,26500,26350,26500,26350,417
20241211,132400,18731572400,26400,26400,26500,26300,2388
20241211,132300,18668535300,26400,26600,26600,26400,1160
20241211,132200,18637782100,26600,26700,26700,26500,1720
20241211,132100,18592084000,26750,26700,26750,26650,1492
20241211,132000,18552239200,26750,26700,26750,26600,1196
20241211,131900,18520325650,26700,26750,26750,26300,7478
20241211,131800,18322055950,26750,26750,26850,26700,1526
20241211,131700,18281161850,26750,26950,26950,26650,4407
20241211,131600,18162916700,26950,27000,27100,26900,2893
20241211,131500,18085016400,26850,26900,27150,26850,4580
20241211,131400,17961679600,26950,27450,27500,26800,16999
20241211,131300,17497613000,27350,27350,27350,27350,0
20241211,131200,17497613000,27350,27350,27350,27350,0
20241211,131100,17497613000,27350,27050,27350,27050,23610
20241211,131000,16854232600,27050,26800,27050,26700,7846
20241211,130900,16643287800,26750,26600,26800,26550,3754
20241211,130800,16543189500,26600,26550,26650,26550,2015
20241211,130700,16489597900,26550,26450,26550,26100,8447
20241211,130600,16265952300,26400,26300,26400,26250,1634
20241211,130500,16222871700,26300,26250,26300,26200,379
20241211,130400,16212929200,26250,26250,26250,26200,118
20241211,130300,16209836500,26250,26250,26250,26150,1252
20241211,130200,16177057300,26200,26200,26200,26150,411
20241211,130100,16166301100,26100,26050,26200,26050,566
20241211,130000,16151496850,26050,26050,26100,26050,267
20241211,125900,16144538700,26100,26150,26150,26100,74
20241211,125800,16142607050,26100,26100,26150,26100,218
20241211,125700,16136911200,26100,26100,26100,26100,167
20241211,125600,16132552500,26050,26200,26200,26050,155
20241211,125500,16128511000,26200,26050,26200,26000,278
20241211,125400,16121269150,26050,26100,26250,26000,1028
20241211,125300,16094399900,26100,26100,26100,26000,206
20241211,125200,16089037700,26000,26050,26100,26000,276
20241211,125100,16081855600,26050,26100,26100,26050,123
20241211,125000,16078649700,26000,26050,26050,26000,1128
20241211,124900,16049317850,26000,26050,26050,26000,340
20241211,124800,16040462900,26050,26100,26150,26050,458
20241211,124700,16028505750,26100,26150,26150,26100,813
20241211,124600,16007285850,26150,26100,26200,26100,331
20241211,124500,15998629650,26100,26100,26150,26100,426
20241211,124400,15987495000,26100,26200,26200,26100,547
20241211,124300,15973192650,26150,26150,26200,26150,296
20241211,124200,15965437650,26100,26150,26200,26100,868
20241211,124100,15942730650,26150,26150,26200,26150,343
20241211,124000,15933760300,26150,26200,26250,26150,443
20241211,123900,15922157050,26250,26200,26400,26150,2140
20241211,123800,15865887800,26150,26000,26150,26000,781
20241211,123700,15845499750,26000,25800,26000,25800,683
20241211,123600,15827812750,25850,25800,25850,25750,288
20241211,123500,15820377450,25800,25800,25800,25800,284
20241211,123400,15813050250,25800,25900,25900,25800,35
20241211,123300,15812145650,25900,25850,25950,25800,436
20241211,123200,15800873000,25900,25900,25900,25800,1072
20241211,123100,15773170700,25950,25800,25950,25750,1220
20241211,123000,15741649900,25800,25900,25950,25800,863
20241211,122900,15719351400,25850,25850,25950,25850,215
20241211,122800,15713793150,25800,25900,25900,25800,996
20241211,122700,15688047100,25900,26000,26000,25900,551
20241211,122600,15673757450,26000,26050,26050,26000,159
20241211,122500,15669619250,26000,26150,26200,26000,799
20241211,122400,15648803750,26200,26250,26250,26150,701
20241211,122300,15630430600,26200,26250,26250,26200,367
20241211,122200,15620811250,26250,26400,26400,26250,1680
20241211,122100,15576508100,26400,26450,26500,26350,2333
20241211,122000,15514877550,26450,26350,26500,26350,3968
20241211,121900,15409970750,26300,26250,26300,26200,1101
20241211,121800,15381060550,26250,26450,26450,26250,3022
20241211,121700,15301449650,26450,26150,26450,26100,6580
20241211,121600,15128409600,26150,26000,26150,26000,1024
20241211,121500,15101681350,26000,26000,26000,25900,1261
20241211,121400,15068925150,26000,25900,26000,25900,2044
20241211,121300,15015801550,25900,25850,25950,25800,1491
20241211,121200,14977174650,25850,25800,25850,25750,422
20241211,121100,14966285550,25750,25850,25850,25750,635
20241211,121000,14949897800,25850,25800,25850,25800,309
20241211,120900,14941924150,25800,25900,25900,25750,1649
20241211,120800,14899377000,25850,25800,25850,25750,1153
20241211,120700,14869609100,25800,25900,25900,25750,1078
20241211,120600,14841744900,25900,25850,25900,25850,1919
20241211,120500,14792100100,25850,25800,25850,25800,1281
20241211,120400,14759011850,25800,25750,25800,25700,1895
20241211,120300,14710161200,25750,25500,25750,25450,1040
20241211,120200,14683613550,25450,25500,25500,25450,157
20241211,120100,14679613150,25500,25500,25500,25450,559
20241211,120000,14665364000,25500,25450,25500,25450,299
20241211,115900,14657753150,25450,25500,25500,25450,86
20241211,115800,14655560250,25500,25600,25600,25450,53
20241211,115700,14654208400,25500,25600,25650,25500,1358
20241211,115600,14619469200,25600,25700,25700,25600,486
20241211,115500,14607002150,25700,25650,25700,25650,184
20241211,115400,14602282200,25650,25700,25700,25650,630
20241211,115300,14586116600,25700,25700,25700,25650,1401
20241211,115200,14550116700,25700,25700,25700,25650,346
20241211,115100,14541225500,25700,25700,25750,25650,628
20241211,115000,14525095300,25700,25700,25750,25650,263
20241211,114900,14518333500,25700,25700,25700,25650,639
20241211,114800,14501916000,25700,25700,25800,25650,558
20241211,114700,14487579250,25700,25700,25700,25650,552
20241211,114600,14473402800,25700,25750,25750,25650,841
20241211,114500,14451785450,25750,25850,25850,25750,497
20241211,114400,14438957700,25850,25850,25850,25750,1587
20241211,114300,14397983150,25850,25850,25900,25850,1324
20241211,114200,14363736500,25850,25750,25900,25750,1041
20241211,114100,14336842550,25750,25550,25750,25550,4663
20241211,114000,14217123450,25550,25500,25550,25500,531
20241211,113900,14203570450,25500,25500,25600,25500,312
20241211,113800,14195601900,25500,25550,25550,25500,906
20241211,113700,14172483650,25550,25650,25650,25550,346
20241211,113600,14163626050,25650,25600,25650,25550,1138
20241211,113500,14134482700,25600,25500,25600,25500,633
20241211,113400,14118314950,25550,25600,25600,25500,738
20241211,113300,14099478700,25550,25500,25550,25500,1404
20241211,113200,14063647550,25450,25500,25500,25450,640
20241211,113100,14047328550,25500,25500,25500,25450,1405
20241211,113000,14011505850,25450,25450,25500,25450,274
20241211,112900,14004526300,25450,25450,25450,25400,499
20241211,112800,13991827250,25450,25400,25450,25350,270
20241211,112700,13984968800,25400,25350,25450,25300,402
20241211,112600,13974764900,25350,25300,25350,25300,1021
20241211,112500,13948883800,25300,25300,25300,25300,97
20241211,112400,13946429700,25300,25300,25350,25300,590
20241211,112300,13931501850,25300,25350,25350,25300,181
20241211,112200,13926918850,25350,25350,25350,25250,279
20241211,112100,13919873350,25250,25350,25350,25250,266
20241211,112000,13913154250,25250,25250,25250,25250,110
20241211,111900,13910376750,25250,25350,25350,25250,1009
20241211,111800,13884871300,25300,25400,25400,25300,676
20241211,111700,13867742300,25350,25450,25450,25350,271
20241211,111600,13860864650,25450,25400,25450,25400,375
20241211,111500,13851335400,25450,25450,25450,25400,106
20241211,111400,13848638000,25450,25350,25500,25350,1450
20241211,111300,13811761850,25350,25200,25350,25150,1520
20241211,111200,13773385750,25200,25200,25250,25150,861
20241211,111100,13751686850,25150,25200,25200,25100,860
20241211,111000,13730064500,25200,25150,25200,25100,1195
20241211,110900,13700008400,25150,25150,25150,25150,135
20241211,110800,13696613150,25100,25100,25150,25050,2676
20241211,110700,13629504050,25100,25200,25200,25100,593
20241211,110600,13614590600,25150,25200,25200,25150,1115
20241211,110500,13586540900,25200,25200,25250,25150,993
20241211,110400,13561516900,25150,25200,25200,25050,1632
20241211,110300,13520557200,25150,25100,25200,25100,1320
20241211,110200,13487400600,25100,25100,25150,25100,616
20241211,110100,13471930900,25100,25150,25200,25100,1358
20241211,110000,13437730050,25150,25150,25200,25100,652
20241211,105900,13421355150,25100,25200,25200,25100,929
20241211,105800,13397996250,25200,25250,25250,25200,2522
20241211,105700,13334422300,25250,25300,25300,25250,1984
20241211,105600,13284312300,25300,25350,25350,25300,2464
20241211,105500,13221918050,25350,25350,25400,25350,759
20241211,105400,13202677350,25350,25400,25400,25350,398
20241211,105300,13192575500,25400,25400,25400,25400,97
20241211,105200,13190111700,25400,25400,25400,25350,959
20241211,105100,13165767850,25400,25450,25450,25400,2070
20241211,105000,13113188150,25400,25450,25450,25400,793
20241211,104900,13093013600,25450,25400,25450,25400,448
20241211,104800,13081629150,25400,25450,25450,25400,238
20241211,104700,13075577100,25450,25450,25450,25400,730
20241211,104600,13057011750,25450,25500,25500,25400,791
20241211,104500,13036880600,25450,25450,25500,25400,1015
20241211,104400,13011072900,25450,25500,25500,25400,396
20241211,104300,13001001500,25500,25550,25600,25400,1652
20241211,104200,12958851400,25600,25600,25600,25550,1049
20241211,104100,12932014350,25600,25550,25650,25550,1271
20241211,104000,12899494600,25500,25500,25600,25400,1936
20241211,103900,12850088550,25500,25350,25550,25350,4042
20241211,103800,12747173000,25350,25400,25400,25350,457
20241211,103700,12735582000,25400,25450,25450,25350,2459
20241211,103600,12673122100,25400,25400,25400,25350,970
20241211,103500,12648484150,25400,25250,25400,25250,1661
20241211,103400,12606427100,25250,25250,25300,25200,759
20241211,103300,12587283200,25300,25250,25300,25250,523
20241211,103200,12574070550,25250,25300,25300,25250,472
20241211,103100,12562149500,25300,25250,25300,25250,689
20241211,103000,12544736850,25250,25300,25300,25250,488
20241211,102900,12532407550,25300,25300,25300,25250,1306
20241211,102800,12499403200,25300,25300,25350,25300,676
20241211,102700,12482297000,25350,25300,25350,25250,242
20241211,102600,12476174500,25300,25150,25300,25100,3659
20241211,102500,12384152850,25100,25100,25150,25100,1319
20241211,102400,12351035300,25100,25150,25150,25100,2142
20241211,102300,12297212750,25150,25250,25250,25150,737
20241211,102200,12278638200,25250,25250,25300,25200,1351
20241211,102100,12244550550,25300,25400,25400,25300,434
20241211,102000,12233558700,25400,25350,25400,25300,585
20241211,101900,12218739600,25350,25300,25400,25300,332
20241211,101800,12210335750,25350,25350,25350,25250,1080
20241211,101700,12183033950,25350,25300,25350,25250,474
20241211,101600,12171041300,25300,25150,25300,25100,2402
20241211,101500,12110569200,25150,25050,25150,25050,270
20241211,101400,12103790850,25100,25000,25100,24950,1356
20241211,101300,12069873050,25000,25100,25150,25000,1301
20241211,101200,12037340400,25000,25100,25100,24950,1470
20241211,101100,12000620200,25150,25100,25150,25000,801
20241211,101000,11980565850,24950,24900,25150,24900,2554
20241211,100900,11916843500,24900,25200,25200,24900,8786
20241211,100800,11696881000,25200,25200,25250,25150,1622
20241211,100700,11656029200,25200,25300,25300,25200,1504
20241211,100600,11618084650,25300,25400,25450,25300,1814
20241211,100500,11572092250,25400,25350,25400,25300,617
20241211,100400,11556443000,25350,25300,25450,25200,1177
20241211,100300,11526630050,25300,25200,25300,25150,3102
20241211,100200,11448385400,25150,25300,25300,25150,3416
20241211,100100,11362332150,25250,25300,25300,25250,552
20241211,100000,11348387300,25200,25400,25450,25200,4122
20241211,095900,11244101100,25400,25500,25500,25400,2754
20241211,095800,11174017850,25500,25500,25550,25500,439
20241211,095700,11162820000,25550,25550,25550,25450,1304
20241211,095600,11129586300,25550,25500,25550,25500,1328
20241211,095500,11095703950,25500,25550,25600,25500,1760
20241211,095400,11050779350,25550,25600,25600,25550,165
20241211,095300,11046558200,25550,25450,25650,25450,667
20241211,095200,11029531350,25450,25550,25550,25450,1777
20241211,095100,10984232450,25550,25550,25650,25500,427
20241211,095000,10973326400,25600,25500,25600,25500,1130
20241211,094900,10944466650,25500,25650,25650,25500,1792
20241211,094800,10898666550,25600,25600,25650,25550,1604
20241211,094700,10857579850,25600,25550,25700,25500,1340
20241211,094600,10823261600,25600,25500,25600,25450,861
20241211,094500,10801253450,25450,25500,25600,25450,2214
20241211,094400,10744719150,25550,25600,25600,25500,275
20241211,094300,10737698600,25600,25550,25600,25500,1016
20241211,094200,10711740650,25550,25500,25550,25400,653
20241211,094100,10695105400,25500,25500,25500,25350,1976
20241211,094000,10644812900,25500,25400,25550,25400,2680
20241211,093900,10576567650,25400,25500,25500,25300,2529
20241211,093800,10512399150,25450,25600,25600,25450,3271
20241211,093700,10428783650,25650,25850,25850,25600,5349
20241211,093600,10291139700,25800,25800,25850,25750,4541
20241211,093500,10174044750,25800,25600,25900,25550,9379
20241211,093400,9932816800,25650,25400,25650,25350,8065
20241211,093300,9727273950,25400,24950,25400,24850,8958
20241211,093200,9502151950,24900,24900,24950,24700,21134
20241211,093100,8976990050,25000,25000,25000,25000,0
20241211,093000,8976990050,25000,25000,25000,25000,0
20241211,092900,8976990050,25000,25350,25400,25000,25634
20241211,092800,8333011050,25350,25550,25550,25300,6894
20241211,092700,8157598000,25550,25650,25650,25550,4268
20241211,092600,8048427600,25650,25500,25650,25450,4351
20241211,092500,7937218000,25500,25400,25550,25400,4341
20241211,092400,7826461050,25400,25500,25500,25300,7991
20241211,092300,7623669800,25400,25800,25800,25400,9384
20241211,092200,7383806850,25800,25950,26000,25750,1658
20241211,092100,7340928600,25950,26050,26100,25950,2845
20241211,092000,7266958750,26050,26150,26150,26000,5919
20241211,091900,7112742850,26150,25700,26150,25700,8642
20241211,091800,6888681950,25700,25850,25900,25550,10714
20241211,091700,6613274750,25750,25900,26000,25700,14540
20241211,091600,6237757800,25900,26200,26200,25850,11254
20241211,091500,5945229600,26200,26200,26300,26050,8101
20241211,091400,5733433400,26200,26500,26550,26200,13858
20241211,091300,5368534200,26500,26550,26600,26500,6310
20241211,091200,5201114350,26600,27200,27200,26500,12026
20241211,091100,4880186950,27200,27200,27300,27000,8056
20241211,091000,4661687700,27200,26700,27200,26700,2236
20241211,090900,4601385450,26750,26750,26850,26700,8019
20241211,090800,4386820300,26800,26850,26900,26700,4699
20241211,090700,4260935600,26950,27000,27050,26850,6012
20241211,090600,4098841400,27000,27300,27300,27000,9376
20241211,090500,3844915650,27300,27500,27500,27150,7144
20241211,090400,3649803200,27500,27100,27750,27000,7625
20241211,090300,3441628000,27200,27950,28000,27000,32351
20241211,090200,2552760900,27950,28150,28300,27900,23823
20241211,090100,1884994050,28150,28100,28300,27850,27935
20241211,090000,1101358550,28100,27750,28200,27750,39472