KissMeData/064350/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,194300,61424687350,47550,47550,47550,47550,24019
20241211,194200,61424687350,47550,47550,47550,47550,0
20241211,194100,61424687350,47550,47550,47550,47550,0
20241211,194000,61424687350,47550,47550,47550,47550,0
20241211,193900,61424687350,47550,47550,47550,47550,0
20241211,193800,61424687350,47550,47550,47550,47550,0
20241211,193700,61424687350,47550,47550,47550,47550,0
20241211,193600,61424687350,47550,47550,47550,47550,0
20241211,193500,61424687350,47550,47550,47550,47550,0
20241211,193400,61424687350,47550,47550,47550,47550,0
20241211,193300,61424687350,47550,47550,47550,47550,0
20241211,193200,61424687350,47550,47550,47550,47550,0
20241211,193100,61424687350,47550,47550,47550,47550,0
20241211,193000,61424687350,47550,47550,47550,47550,0
20241211,192900,61424687350,47550,47550,47550,47550,0
20241211,192800,61424687350,47550,47550,47550,47550,0
20241211,192700,61424687350,47550,47550,47550,47550,0
20241211,192600,61424687350,47550,47550,47550,47550,0
20241211,192500,61424687350,47550,47550,47550,47550,0
20241211,192400,61424687350,47550,47550,47550,47550,0
20241211,192300,61424687350,47550,47550,47550,47550,0
20241211,192200,61424687350,47550,47550,47550,47550,0
20241211,192100,61424687350,47550,47550,47550,47550,0
20241211,192000,61424687350,47550,47550,47550,47550,0
20241211,191900,61424687350,47550,47550,47550,47550,0
20241211,191800,61424687350,47550,47550,47550,47550,0
20241211,191700,61424687350,47550,47550,47550,47550,0
20241211,191600,61424687350,47550,47550,47550,47550,0
20241211,191500,61424687350,47550,47550,47550,47550,0
20241211,191400,61424687350,47550,47550,47550,47550,0
20241211,191300,61424687350,47550,47550,47550,47550,24019
20241211,191200,61424687350,47550,47550,47550,47550,0
20241211,191100,61424687350,47550,47550,47550,47550,0
20241211,191000,61424687350,47550,47550,47550,47550,0
20241211,190900,61424687350,47550,47550,47550,47550,0
20241211,190800,61424687350,47550,47550,47550,47550,0
20241211,190700,61424687350,47550,47550,47550,47550,0
20241211,190600,61424687350,47550,47550,47550,47550,0
20241211,190500,61424687350,47550,47550,47550,47550,0
20241211,190400,61424687350,47550,47550,47550,47550,0
20241211,190300,61424687350,47550,47550,47550,47550,0
20241211,190200,61424687350,47550,47550,47550,47550,0
20241211,190100,61424687350,47550,47550,47550,47550,0
20241211,190000,61424687350,47550,47550,47550,47550,0
20241211,185900,61424687350,47550,47550,47550,47550,0
20241211,185800,61424687350,47550,47550,47550,47550,0
20241211,185700,61424687350,47550,47550,47550,47550,0
20241211,185600,61424687350,47550,47550,47550,47550,0
20241211,185500,61424687350,47550,47550,47550,47550,0
20241211,185400,61424687350,47550,47550,47550,47550,0
20241211,185300,61424687350,47550,47550,47550,47550,0
20241211,185200,61424687350,47550,47550,47550,47550,0
20241211,185100,61424687350,47550,47550,47550,47550,0
20241211,185000,61424687350,47550,47550,47550,47550,0
20241211,184900,61424687350,47550,47550,47550,47550,0
20241211,184800,61424687350,47550,47550,47550,47550,0
20241211,184700,61424687350,47550,47550,47550,47550,0
20241211,184600,61424687350,47550,47550,47550,47550,0
20241211,184500,61424687350,47550,47550,47550,47550,0
20241211,184400,61424687350,47550,47550,47550,47550,0
20241211,184300,61424687350,47550,47550,47550,47550,24019
20241211,184200,61424687350,47550,47550,47550,47550,0
20241211,184100,61424687350,47550,47550,47550,47550,0
20241211,184000,61424687350,47550,47550,47550,47550,0
20241211,183900,61424687350,47550,47550,47550,47550,0
20241211,183800,61424687350,47550,47550,47550,47550,0
20241211,183700,61424687350,47550,47550,47550,47550,0
20241211,183600,61424687350,47550,47550,47550,47550,0
20241211,183500,61424687350,47550,47550,47550,47550,0
20241211,183400,61424687350,47550,47550,47550,47550,0
20241211,183300,61424687350,47550,47550,47550,47550,0
20241211,183200,61424687350,47550,47550,47550,47550,0
20241211,183100,61424687350,47550,47550,47550,47550,0
20241211,183000,61424687350,47550,47550,47550,47550,0
20241211,182900,61424687350,47550,47550,47550,47550,0
20241211,182800,61424687350,47550,47550,47550,47550,0
20241211,182700,61424687350,47550,47550,47550,47550,0
20241211,182600,61424687350,47550,47550,47550,47550,0
20241211,182500,61424687350,47550,47550,47550,47550,0
20241211,182400,61424687350,47550,47550,47550,47550,0
20241211,182300,61424687350,47550,47550,47550,47550,0
20241211,182200,61424687350,47550,47550,47550,47550,0
20241211,182100,61424687350,47550,47550,47550,47550,0
20241211,182000,61424687350,47550,47550,47550,47550,0
20241211,181900,61424687350,47550,47550,47550,47550,0
20241211,181800,61424687350,47550,47550,47550,47550,0
20241211,181700,61424687350,47550,47550,47550,47550,0
20241211,181600,61424687350,47550,47550,47550,47550,0
20241211,181500,61424687350,47550,47550,47550,47550,0
20241211,181400,61424687350,47550,47550,47550,47550,0
20241211,181300,61424687350,47550,47550,47550,47550,24019
20241211,181200,61424687350,47550,47550,47550,47550,0
20241211,181100,61424687350,47550,47550,47550,47550,0
20241211,181000,61424687350,47550,47550,47550,47550,0
20241211,180900,61424687350,47550,47550,47550,47550,0
20241211,180800,61424687350,47550,47550,47550,47550,0
20241211,180700,61424687350,47550,47550,47550,47550,0
20241211,180600,61424687350,47550,47550,47550,47550,0
20241211,180500,61424687350,47550,47550,47550,47550,0
20241211,180400,61424687350,47550,47550,47550,47550,0
20241211,180300,61424687350,47550,47550,47550,47550,0
20241211,180200,61424687350,47550,47550,47550,47550,0
20241211,180100,61424687350,47550,47550,47550,47550,0
20241211,180000,61424687350,47550,47550,47550,47550,0
20241211,175900,61424687350,47550,47550,47550,47550,0
20241211,175800,61424687350,47550,47550,47550,47550,0
20241211,175700,61424687350,47550,47550,47550,47550,0
20241211,175600,61424687350,47550,47550,47550,47550,0
20241211,175500,61424687350,47550,47550,47550,47550,0
20241211,175400,61424687350,47550,47550,47550,47550,0
20241211,175300,61424687350,47550,47550,47550,47550,0
20241211,175200,61424687350,47550,47550,47550,47550,0
20241211,175100,61424687350,47550,47550,47550,47550,0
20241211,175000,61424687350,47550,47550,47550,47550,0
20241211,174900,61424687350,47550,47550,47550,47550,0
20241211,174800,61424687350,47550,47550,47550,47550,0
20241211,174700,61424687350,47550,47550,47550,47550,0
20241211,174600,61424687350,47550,47550,47550,47550,0
20241211,174500,61424687350,47550,47550,47550,47550,0
20241211,174400,61424687350,47550,47550,47550,47550,0
20241211,174300,61424687350,47550,47550,47550,47550,24019
20241211,174200,61424687350,47550,47550,47550,47550,0
20241211,174100,61424687350,47550,47550,47550,47550,0
20241211,174000,61424687350,47550,47550,47550,47550,0
20241211,173900,61424687350,47550,47550,47550,47550,0
20241211,173800,61424687350,47550,47550,47550,47550,0
20241211,173700,61424687350,47550,47550,47550,47550,0
20241211,173600,61424687350,47550,47550,47550,47550,0
20241211,173500,61424687350,47550,47550,47550,47550,0
20241211,173400,61424687350,47550,47550,47550,47550,0
20241211,173300,61424687350,47550,47550,47550,47550,0
20241211,173200,61424687350,47550,47550,47550,47550,0
20241211,173100,61424687350,47550,47550,47550,47550,0
20241211,173000,61424687350,47550,47550,47550,47550,0
20241211,172900,61424687350,47550,47550,47550,47550,0
20241211,172800,61424687350,47550,47550,47550,47550,0
20241211,172700,61424687350,47550,47550,47550,47550,0
20241211,172600,61424687350,47550,47550,47550,47550,0
20241211,172500,61424687350,47550,47550,47550,47550,0
20241211,172400,61424687350,47550,47550,47550,47550,0
20241211,172300,61424687350,47550,47550,47550,47550,0
20241211,172200,61424687350,47550,47550,47550,47550,0
20241211,172100,61424687350,47550,47550,47550,47550,0
20241211,172000,61424687350,47550,47550,47550,47550,0
20241211,171900,61424687350,47550,47550,47550,47550,0
20241211,171800,61424687350,47550,47550,47550,47550,0
20241211,171700,61424687350,47550,47550,47550,47550,0
20241211,171600,61424687350,47550,47550,47550,47550,0
20241211,171500,61424687350,47550,47550,47550,47550,0
20241211,171400,61424687350,47550,47550,47550,47550,0
20241211,171300,61424687350,47550,47550,47550,47550,24019
20241211,171200,61424687350,47550,47550,47550,47550,0
20241211,171100,61424687350,47550,47550,47550,47550,0
20241211,171000,61424687350,47550,47550,47550,47550,0
20241211,170900,61424687350,47550,47550,47550,47550,0
20241211,170800,61424687350,47550,47550,47550,47550,0
20241211,170700,61424687350,47550,47550,47550,47550,0
20241211,170600,61424687350,47550,47550,47550,47550,0
20241211,170500,61424687350,47550,47550,47550,47550,0
20241211,170400,61424687350,47550,47550,47550,47550,0
20241211,170300,61424687350,47550,47550,47550,47550,0
20241211,170200,61424687350,47550,47550,47550,47550,0
20241211,170100,61424687350,47550,47550,47550,47550,0
20241211,170000,61424687350,47550,47550,47550,47550,0
20241211,165900,61424687350,47550,47550,47550,47550,0
20241211,165800,61424687350,47550,47550,47550,47550,0
20241211,165700,61424687350,47550,47550,47550,47550,0
20241211,165600,61424687350,47550,47550,47550,47550,0
20241211,165500,61424687350,47550,47550,47550,47550,0
20241211,165400,61424687350,47550,47550,47550,47550,0
20241211,165300,61424687350,47550,47550,47550,47550,0
20241211,165200,61424687350,47550,47550,47550,47550,0
20241211,165100,61424687350,47550,47550,47550,47550,0
20241211,165000,61424687350,47550,47550,47550,47550,0
20241211,164900,61424687350,47550,47550,47550,47550,0
20241211,164800,61424687350,47550,47550,47550,47550,0
20241211,164700,61424687350,47550,47550,47550,47550,0
20241211,164600,61424687350,47550,47550,47550,47550,0
20241211,164500,61424687350,47550,47550,47550,47550,0
20241211,164400,61424687350,47550,47550,47550,47550,0
20241211,164300,61424687350,47550,47550,47550,47550,24019
20241211,164200,61424687350,47550,47550,47550,47550,0
20241211,164100,61424687350,47550,47550,47550,47550,0
20241211,164000,61424687350,47550,47550,47550,47550,0
20241211,163900,61424687350,47550,47550,47550,47550,0
20241211,163800,61424687350,47550,47550,47550,47550,0
20241211,163700,61424687350,47550,47550,47550,47550,0
20241211,163600,61424687350,47550,47550,47550,47550,0
20241211,163500,61424687350,47550,47550,47550,47550,0
20241211,163400,61424687350,47550,47550,47550,47550,0
20241211,163300,61424687350,47550,47550,47550,47550,0
20241211,163200,61424687350,47550,47550,47550,47550,0
20241211,163100,61424687350,47550,47550,47550,47550,0
20241211,163000,61424687350,47550,47550,47550,47550,0
20241211,162900,61424687350,47550,47550,47550,47550,0
20241211,162800,61424687350,47550,47550,47550,47550,0
20241211,162700,61424687350,47550,47550,47550,47550,0
20241211,162600,61424687350,47550,47550,47550,47550,0
20241211,162500,61424687350,47550,47550,47550,47550,0
20241211,162400,61424687350,47550,47550,47550,47550,0
20241211,162300,61424687350,47550,47550,47550,47550,0
20241211,162200,61424687350,47550,47550,47550,47550,0
20241211,162100,61424687350,47550,47550,47550,47550,0
20241211,162000,61424687350,47550,47550,47550,47550,0
20241211,161900,61424687350,47550,47550,47550,47550,0
20241211,161800,61424687350,47550,47550,47550,47550,0
20241211,161700,61424687350,47550,47550,47550,47550,0
20241211,161600,61424687350,47550,47550,47550,47550,0
20241211,161500,61424687350,47550,47550,47550,47550,0
20241211,161400,61424687350,47550,47550,47550,47550,0
20241211,161300,61424687350,47550,47550,47550,47550,24019
20241211,161200,61424687350,47550,47550,47550,47550,0
20241211,161100,61424687350,47550,47550,47550,47550,0
20241211,161000,61424687350,47550,47550,47550,47550,0
20241211,160900,61424687350,47550,47550,47550,47550,0
20241211,160800,61424687350,47550,47550,47550,47550,0
20241211,160700,61424687350,47550,47550,47550,47550,0
20241211,160600,61424687350,47550,47550,47550,47550,0
20241211,160500,61424687350,47550,47550,47550,47550,0
20241211,160400,61424687350,47550,47550,47550,47550,0
20241211,160300,61424687350,47550,47550,47550,47550,0
20241211,160200,61424687350,47550,47550,47550,47550,0
20241211,160100,61424687350,47550,47550,47550,47550,0
20241211,160000,61424687350,47550,47550,47550,47550,0
20241211,155900,61424687350,47550,47550,47550,47550,0
20241211,155800,61424687350,47550,47550,47550,47550,0
20241211,155700,61424687350,47550,47550,47550,47550,0
20241211,155600,61424687350,47550,47550,47550,47550,0
20241211,155500,61424687350,47550,47550,47550,47550,0
20241211,155400,61424687350,47550,47550,47550,47550,0
20241211,155300,61424687350,47550,47550,47550,47550,0
20241211,155200,61424687350,47550,47550,47550,47550,0
20241211,155100,61424687350,47550,47550,47550,47550,0
20241211,155000,61424687350,47550,47550,47550,47550,0
20241211,154900,61424687350,47550,47550,47550,47550,0
20241211,154800,61424687350,47550,47550,47550,47550,0
20241211,154700,61424687350,47550,47550,47550,47550,0
20241211,154600,61424687350,47550,47550,47550,47550,0
20241211,154500,61424687350,47550,47550,47550,47550,0
20241211,154400,61424687350,47550,47550,47550,47550,0
20241211,154300,61424687350,47550,47550,47550,47550,24019
20241211,154200,61424687350,47550,47550,47550,47550,0
20241211,154100,61424687350,47550,47550,47550,47550,0
20241211,154000,61424687350,47550,47550,47550,47550,0
20241211,153900,61424687350,47550,47550,47550,47550,0
20241211,153800,61424687350,47550,47550,47550,47550,0
20241211,153700,61424687350,47550,47550,47550,47550,0
20241211,153600,61424687350,47550,47550,47550,47550,0
20241211,153500,61424687350,47550,47550,47550,47550,0
20241211,153400,61424687350,47550,47550,47550,47550,0
20241211,153300,61424687350,47550,47550,47550,47550,0
20241211,153200,61424687350,47550,47550,47550,47550,0
20241211,153100,61424687350,47550,47550,47550,47550,0
20241211,153000,61424687350,47550,47550,47550,47550,24019
20241211,152900,60282583900,47550,47550,47550,47550,0
20241211,152800,60282583900,47550,47550,47550,47550,0
20241211,152700,60282583900,47550,47550,47550,47550,0
20241211,152600,60282583900,47550,47550,47550,47550,0
20241211,152500,60282583900,47550,47550,47550,47550,0
20241211,152400,60282583900,47550,47550,47550,47550,0
20241211,152300,60282583900,47550,47550,47550,47550,0
20241211,152200,60282583900,47550,47550,47550,47550,0
20241211,152100,60282583900,47550,47550,47550,47550,0
20241211,152000,60282583900,47550,47550,47550,47550,0
20241211,151900,60282583900,47550,47600,47600,47550,3566
20241211,151800,60112999750,47550,47600,47600,47500,1170
20241211,151700,60057354600,47600,47600,47600,47550,3966
20241211,151600,59868720200,47600,47650,47650,47550,5054
20241211,151500,59628266400,47650,47600,47650,47550,3561
20241211,151400,59458773900,47600,47550,47600,47500,1735
20241211,151300,59376253350,47500,47550,47550,47500,5182
20241211,151200,59129911050,47500,47550,47550,47500,3550
20241211,151100,58961192050,47500,47550,47550,47500,2488
20241211,151000,58842988300,47550,47500,47550,47500,1908
20241211,150900,58752325100,47550,47600,47600,47500,8120
20241211,150800,58366092400,47550,47650,47650,47550,9762
20241211,150700,57901420400,47600,47650,47650,47600,1641
20241211,150600,57823246550,47600,47650,47650,47600,803
20241211,150500,57784987550,47650,47700,47700,47600,3050
20241211,150400,57639643200,47700,47700,47700,47650,1193
20241211,150300,57582767650,47650,47650,47700,47650,508
20241211,150200,57558545800,47650,47650,47700,47600,1319
20241211,150100,57495697600,47650,47650,47650,47600,988
20241211,150000,57448625500,47650,47700,47700,47600,1060
20241211,145900,57398125250,47650,47700,47700,47600,3606
20241211,145800,57226271450,47700,47750,47750,47700,2824
20241211,145700,57091527050,47700,47750,47750,47650,3249
20241211,145600,56936492600,47750,47750,47750,47700,2404
20241211,145500,56821750750,47750,47700,47750,47700,975
20241211,145400,56775211200,47750,47750,47750,47700,602
20241211,145300,56746466850,47700,47700,47750,47650,2642
20241211,145200,56620443800,47700,47700,47700,47650,2673
20241211,145100,56492945050,47700,47700,47700,47650,745
20241211,145000,56457419450,47700,47700,47700,47650,862
20241211,144900,56416310150,47700,47650,47700,47600,998
20241211,144800,56368738800,47650,47650,47650,47600,1285
20241211,144700,56307510850,47650,47650,47650,47600,909
20241211,144600,56264199500,47650,47650,47650,47600,3849
20241211,144500,56080847950,47600,47700,47700,47600,5205
20241211,144400,55832812500,47700,47700,47700,47650,1750
20241211,144300,55749370700,47700,47650,47700,47650,1043
20241211,144200,55699621550,47700,47700,47700,47650,776
20241211,144100,55662608850,47700,47700,47700,47650,529
20241211,144000,55637378250,47700,47700,47700,47650,401
20241211,143900,55618254900,47700,47700,47700,47650,1712
20241211,143800,55536594100,47700,47700,47700,47650,894
20241211,143700,55493983950,47700,47700,47700,47650,2029
20241211,143600,55397280350,47700,47700,47700,47650,1845
20241211,143500,55309287500,47700,47700,47700,47650,973
20241211,143400,55262899650,47650,47650,47700,47600,878
20241211,143300,55221063200,47600,47650,47650,47600,876
20241211,143200,55179328550,47650,47750,47750,47600,7707
20241211,143100,54812004250,47750,47700,47750,47700,830
20241211,143000,54772374500,47750,47750,47750,47700,1534
20241211,142900,54699127600,47750,47700,47750,47650,2268
20241211,142800,54590942200,47700,47700,47700,47650,441
20241211,142700,54569910600,47700,47700,47700,47650,1858
20241211,142600,54481353050,47700,47700,47700,47650,472
20241211,142500,54458840300,47700,47700,47700,47650,794
20241211,142400,54420968750,47700,47700,47700,47650,702
20241211,142300,54387488300,47700,47700,47700,47650,947
20241211,142200,54342321150,47700,47700,47700,47650,1899
20241211,142100,54251771000,47700,47750,47750,47650,2617
20241211,142000,54126897850,47750,47700,47750,47650,802
20241211,141900,54088610950,47650,47700,47750,47650,2854
20241211,141800,53952443950,47650,47650,47700,47650,804
20241211,141700,53914102200,47700,47700,47700,47600,3878
20241211,141600,53729341050,47650,47750,47750,47650,5041
20241211,141500,53488891300,47750,47750,47750,47700,1806
20241211,141400,53402665000,47750,47700,47750,47700,1226
20241211,141300,53344145750,47750,47700,47750,47700,769
20241211,141200,53307430400,47700,47750,47750,47700,539
20241211,141100,53281700850,47700,47750,47750,47700,640
20241211,141000,53251152900,47750,47750,47750,47700,1269
20241211,140900,53190599250,47750,47700,47750,47700,809
20241211,140800,53151994300,47750,47700,47750,47650,1567
20241211,140700,53077215650,47650,47700,47750,47650,1651
20241211,140600,52998461700,47700,47650,47750,47650,1324
20241211,140500,52935309950,47700,47700,47700,47650,1193
20241211,140400,52878406100,47700,47700,47750,47650,1931
20241211,140300,52786292000,47700,47750,47750,47700,460
20241211,140200,52764331700,47700,47750,47750,47700,1531
20241211,140100,52691275600,47700,47700,47750,47650,1234
20241211,140000,52632395150,47700,47700,47750,47650,1746
20241211,135900,52549113600,47700,47700,47700,47650,582
20241211,135800,52521361350,47700,47600,47700,47600,1039
20241211,135700,52471834600,47650,47650,47650,47600,596
20241211,135600,52443442100,47650,47650,47650,47600,727
20241211,135500,52408818100,47650,47700,47700,47600,1739
20241211,135400,52325954950,47700,47750,47750,47650,2580
20241211,135300,52202861750,47750,47750,47750,47700,453
20241211,135200,52181234150,47750,47650,47750,47650,1270
20241211,135100,52120655900,47700,47700,47700,47650,560
20241211,135000,52093951250,47700,47700,47700,47650,1396
20241211,134900,52027415100,47650,47550,47700,47550,1310
20241211,134800,51965003350,47600,47600,47600,47550,585
20241211,134700,51937160850,47600,47550,47600,47500,1862
20241211,134600,51848618150,47500,47550,47550,47500,695
20241211,134500,51815576550,47550,47550,47550,47500,1324
20241211,134400,51752659550,47550,47600,47600,47500,1751
20241211,134300,51669403650,47600,47600,47600,47550,1229
20241211,134200,51610911850,47600,47600,47600,47550,3476
20241211,134100,51445591150,47600,47650,47650,47550,1018
20241211,134000,51397145600,47650,47650,47700,47600,2529
20241211,133900,51276746900,47650,47650,47700,47600,1463
20241211,133800,51207037000,47650,47650,47650,47600,1045
20241211,133700,51157254450,47650,47700,47700,47600,1093
20241211,133600,51105179100,47700,47650,47700,47600,1014
20241211,133500,51056836900,47650,47700,47700,47600,3734
20241211,133400,50878904500,47650,47750,47750,47650,1344
20241211,133300,50814788300,47750,47750,47800,47650,4545
20241211,133200,50597967200,47800,47800,47800,47700,1664
20241211,133100,50518496300,47800,47750,47800,47750,546
20241211,133000,50492403850,47750,47800,47800,47750,654
20241211,132900,50461147850,47750,47850,47850,47750,1497
20241211,132800,50389590100,47800,47750,47850,47750,822
20241211,132700,50350298650,47750,47750,47750,47700,1637
20241211,132600,50272135050,47750,47850,47850,47700,3474
20241211,132500,50106097550,47850,47950,47950,47800,5251
20241211,132400,49854629150,47900,47900,47950,47900,816
20241211,132300,49815508900,47950,48000,48000,47900,2833
20241211,132200,49679692650,47950,47950,48000,47950,1225
20241211,132100,49620927350,48000,47950,48000,47900,855
20241211,132000,49579928400,47950,47900,47950,47850,1113
20241211,131900,49526604500,47850,47950,48000,47850,6530
20241211,131800,49213635550,48000,47900,48000,47900,3013
20241211,131700,49069135600,47950,48000,48000,47900,2972
20241211,131600,48926641250,48000,47950,48000,47900,2903
20241211,131500,48787423550,47900,47950,47950,47900,1014
20241211,131400,48738807950,47950,47950,47950,47900,952
20241211,131300,48693169950,47950,47900,47950,47900,1403
20241211,131200,48625902000,47900,47900,47950,47850,1535
20241211,131100,48552368450,47900,47900,47900,47850,1584
20241211,131000,48476507950,47900,47900,47900,47850,1110
20241211,130900,48423363850,47900,47850,47900,47850,1437
20241211,130800,48354556550,47850,47850,47850,47800,980
20241211,130700,48307669500,47850,47800,47850,47800,1777
20241211,130600,48222641850,47850,47850,47850,47800,1600
20241211,130500,48146097650,47850,47800,47850,47750,1327
20241211,130400,48082663000,47800,47800,47800,47750,1597
20241211,130300,48006327500,47800,47750,47800,47750,661
20241211,130200,47974736050,47800,47750,47800,47750,550
20241211,130100,47948454600,47750,47800,47800,47750,1038
20241211,130000,47898874450,47800,47750,47800,47700,657
20241211,125900,47867496300,47750,47750,47800,47750,1333
20241211,125800,47803823250,47800,47750,47800,47750,1058
20241211,125700,47753252400,47750,47750,47800,47700,2759
20241211,125600,47621468800,47700,47700,47750,47650,1436
20241211,125500,47552975050,47700,47700,47700,47650,597
20241211,125400,47524498750,47700,47650,47700,47650,459
20241211,125300,47502609350,47700,47700,47700,47650,372
20241211,125200,47484865850,47700,47700,47700,47650,497
20241211,125100,47461159500,47700,47700,47750,47650,1027
20241211,125000,47412180000,47700,47700,47750,47650,1586
20241211,124900,47336525800,47700,47650,47700,47650,520
20241211,124800,47311724350,47650,47700,47700,47600,852
20241211,124700,47271114500,47650,47600,47700,47550,2170
20241211,124600,47167795050,47600,47600,47600,47550,492
20241211,124500,47144380750,47600,47600,47600,47550,763
20241211,124400,47108067100,47600,47600,47650,47550,1128
20241211,124300,47054379000,47600,47600,47650,47550,886
20241211,124200,47012197150,47600,47550,47600,47500,703
20241211,124100,46978746700,47500,47500,47550,47450,1398
20241211,124000,46912330200,47500,47500,47500,47450,1421
20241211,123900,46844848700,47500,47450,47500,47450,622
20241211,123800,46815313450,47500,47500,47500,47450,598
20241211,123700,46786909000,47500,47500,47500,47450,337
20241211,123600,46770902650,47500,47550,47550,47450,1032
20241211,123500,46721869600,47550,47550,47600,47500,833
20241211,123400,46682280300,47550,47600,47650,47550,2101
20241211,123300,46582345550,47600,47700,47700,47550,3476
20241211,123200,46416638500,47700,47600,47700,47600,1411
20241211,123100,46349393550,47650,47550,47650,47550,787
20241211,123000,46311930250,47600,47700,47700,47550,2193
20241211,122900,46207496600,47650,47650,47700,47650,1328
20241211,122800,46144193350,47700,47650,47700,47600,401
20241211,122700,46125072600,47600,47600,47700,47600,577
20241211,122600,46097573700,47600,47600,47650,47550,519
20241211,122500,46072865050,47600,47600,47600,47550,432
20241211,122400,46052308350,47550,47600,47600,47550,811
20241211,122300,46013708000,47600,47550,47600,47500,2381
20241211,122200,45900519300,47550,47500,47550,47450,2075
20241211,122100,45801970650,47450,47500,47500,47450,956
20241211,122000,45756593050,47500,47550,47550,47450,2560
20241211,121900,45635022950,47550,47550,47600,47500,1678
20241211,121800,45555249550,47600,47600,47650,47550,1610
20241211,121700,45478654950,47600,47600,47600,47550,608
20241211,121600,45449714400,47600,47650,47700,47550,1376
20241211,121500,45384192000,47700,47650,47700,47600,1771
20241211,121400,45299804250,47600,47550,47650,47500,1400
20241211,121300,45233195600,47550,47650,47700,47500,2702
20241211,121200,45104673500,47650,47700,47700,47600,810
20241211,121100,45066069450,47700,47650,47700,47650,769
20241211,121000,45029408500,47650,47700,47700,47600,1256
20241211,120900,44969532200,47700,47700,47700,47650,421
20241211,120800,44949451500,47700,47700,47700,47650,2443
20241211,120700,44832974800,47750,47750,47750,47700,805
20241211,120600,44794536350,47700,47750,47750,47700,520
20241211,120500,44769708100,47750,47750,47750,47700,1113
20241211,120400,44716587550,47750,47700,47750,47700,516
20241211,120300,44691956700,47700,47700,47700,47650,778
20241211,120200,44654846450,47700,47700,47700,47650,981
20241211,120100,44608054300,47700,47700,47700,47700,474
20241211,120000,44585444500,47700,47650,47700,47600,1078
20241211,115900,44534074000,47650,47600,47650,47600,470
20241211,115800,44511681050,47650,47600,47650,47550,1162
20241211,115700,44456368950,47550,47550,47600,47500,970
20241211,115600,44410241500,47550,47550,47550,47500,417
20241211,115500,44390417200,47500,47500,47500,47450,694
20241211,115400,44357452650,47450,47500,47500,47450,492
20241211,115300,44334089050,47450,47600,47600,47450,1149
20241211,115200,44279472450,47600,47550,47600,47500,514
20241211,115100,44255031250,47550,47450,47550,47400,1327
20241211,115000,44192023300,47450,47550,47550,47400,6396
20241211,114900,43888408850,47550,47650,47700,47500,5127
20241211,114800,43644259100,47700,47700,47700,47650,698
20241211,114700,43610965250,47700,47700,47750,47650,2328
20241211,114600,43499925050,47700,47600,47700,47600,620
20241211,114500,43470375850,47650,47650,47650,47600,747
20241211,114400,43434786600,47650,47650,47650,47600,814
20241211,114300,43396000800,47650,47650,47650,47600,417
20241211,114200,43376130950,47650,47650,47700,47600,1238
20241211,114100,43317139950,47700,47700,47750,47650,1998
20241211,114000,43221854550,47700,47650,47700,47600,1273
20241211,113900,43161190700,47650,47600,47650,47600,835
20241211,113800,43121415750,47650,47600,47650,47550,1688
20241211,113700,43041070750,47600,47600,47600,47550,438
20241211,113600,43020228550,47550,47550,47600,47550,677
20241211,113500,42988027800,47500,47550,47550,47500,453
20241211,113400,42966493300,47500,47500,47500,47450,652
20241211,113300,42935528250,47500,47550,47550,47450,3808
20241211,113200,42754693750,47550,47600,47600,47500,3329
20241211,113100,42596431050,47600,47600,47600,47550,604
20241211,113000,42567684250,47550,47550,47600,47500,801
20241211,112900,42529578350,47550,47500,47550,47500,1253
20241211,112800,42470000000,47550,47550,47550,47500,535
20241211,112700,42444567200,47550,47500,47600,47500,1830
20241211,112600,42357600100,47500,47450,47500,47400,2524
20241211,112500,42237839150,47450,47400,47450,47350,2084
20241211,112400,42139047950,47350,47350,47400,47350,1116
20241211,112300,42086177450,47350,47400,47400,47350,1752
20241211,112200,42003204650,47400,47400,47450,47350,2084
20241211,112100,41904417150,47450,47450,47450,47400,3004
20241211,112000,41761990400,47450,47600,47600,47400,7869
20241211,111900,41388283400,47600,47600,47600,47550,472
20241211,111800,41365829950,47550,47550,47600,47500,2799
20241211,111700,41232742400,47550,47550,47600,47500,2504
20241211,111600,41113648750,47550,47650,47650,47550,3213
20241211,111500,40960773650,47650,47650,47700,47600,2545
20241211,111400,40839587500,47700,47650,47750,47600,2922
20241211,111300,40700300750,47650,47650,47650,47600,1884
20241211,111200,40610590900,47650,47600,47700,47550,725
20241211,111100,40576053750,47600,47700,47750,47550,6995
20241211,111000,40242724000,47650,47750,47750,47650,3453
20241211,110900,40077993200,47750,47850,47850,47700,5118
20241211,110800,39833462150,47850,47900,47900,47800,2849
20241211,110700,39697086150,47900,47900,47950,47850,4638
20241211,110600,39474940600,47900,47850,47900,47850,1245
20241211,110500,39415341150,47850,48050,48050,47800,16140
20241211,110400,38641717800,48050,48000,48050,48000,1759
20241211,110300,38557227450,48000,48050,48050,48000,2532
20241211,110200,38435574450,48050,48100,48100,48000,1443
20241211,110100,38366230300,48050,48050,48100,48000,1802
20241211,110000,38279626050,48050,48100,48150,48050,2905
20241211,105900,38139901200,48100,48000,48100,48000,1000
20241211,105800,38091835200,48050,48050,48050,48000,1644
20241211,105700,38012841600,48000,48050,48100,48000,1876
20241211,105600,37922689400,48050,48150,48200,48050,8059
20241211,105500,37534922950,48150,48150,48150,48100,1280
20241211,105400,37473293100,48100,48100,48150,48050,3958
20241211,105300,37282912250,48100,48050,48100,48000,6765
20241211,105200,36957867000,48050,48000,48050,48000,1889
20241211,105100,36867147400,48000,48000,48050,47950,8723
20241211,105000,36448447700,48000,48000,48000,47950,929
20241211,104900,36403859750,48000,47950,48000,47900,3951
20241211,104800,36214397750,47950,47950,47950,47900,773
20241211,104700,36177340650,47950,47900,47950,47900,1455
20241211,104600,36107580500,47900,47950,47950,47900,1237
20241211,104500,36048279650,47950,47900,47950,47900,801
20241211,104400,36009895750,47900,47950,47950,47900,1089
20241211,104300,35957715850,47950,47950,47950,47900,1355
20241211,104200,35892753100,47950,47950,47950,47900,1263
20241211,104100,35832208800,47950,47850,47950,47850,3912
20241211,104000,35644808800,47850,47900,47900,47850,3348
20241211,103900,35484476950,47900,47900,47900,47800,1211
20241211,103800,35426495800,47900,47850,48000,47850,3134
20241211,103700,35276430600,47850,47950,47950,47800,2774
20241211,103600,35143684600,47950,47950,48000,47850,4434
20241211,103500,34931223950,47950,48000,48000,47950,601
20241211,103400,34902395400,47950,47950,48000,47900,1104
20241211,103300,34849449050,47950,48050,48050,47850,4924
20241211,103200,34613341550,48050,48100,48100,48050,2249
20241211,103100,34505228750,48100,48150,48150,48050,9553
20241211,103000,34045655100,48150,48100,48150,48100,4576
20241211,102900,33825440600,48100,48100,48100,48050,2270
20241211,102800,33716272800,48050,47950,48050,47900,15755
20241211,102700,32960133800,47950,47850,47950,47800,3572
20241211,102600,32789074700,47850,47850,47850,47750,3472
20241211,102500,32623088200,47850,47950,47950,47800,4270
20241211,102400,32418684350,47950,47950,47950,47900,2095
20241211,102300,32318306350,47950,47950,47950,47850,812
20241211,102200,32279402550,47900,47950,47950,47900,4741
20241211,102100,32052253200,47950,47950,48000,47900,3192
20241211,102000,31899214500,47950,47950,47950,47900,1863
20241211,101900,31809948300,47950,47900,47950,47850,18082
20241211,101800,30944508250,47900,48000,48000,47900,11465
20241211,101700,30394812900,48000,48000,48000,47950,5474
20241211,101600,30132140050,48000,48000,48000,47950,4084
20241211,101500,29936129400,48000,47950,48000,47950,2708
20241211,101400,29806162300,47950,47950,48000,47950,7608
20241211,101300,29441012200,47950,47850,48000,47850,18307
20241211,101200,28563543050,47900,47900,47900,47850,4475
20241211,101100,28349211600,47900,47800,47900,47800,7910
20241211,101000,27970676000,47800,47800,47850,47750,3009
20241211,100900,27826843500,47800,47850,47850,47700,3283
20241211,100800,27669935850,47850,47850,47850,47800,4374
20241211,100700,27460744900,47850,47750,47850,47750,5461
20241211,100600,27199777350,47700,47650,47750,47600,2588
20241211,100500,27076417900,47600,47600,47650,47500,6068
20241211,100400,26787711400,47550,47450,47600,47450,4483
20241211,100300,26574688900,47450,47500,47550,47450,5972
20241211,100200,26291168900,47550,47500,47550,47500,3339
20241211,100100,26132539700,47550,47700,47750,47500,9164
20241211,100000,25696260550,47700,47750,47750,47700,842
20241211,095900,25656064500,47700,47700,47750,47650,4382
20241211,095800,25447011650,47700,47700,47750,47600,5797
20241211,095700,25170660150,47700,47700,47700,47650,858
20241211,095600,25129739200,47700,47700,47750,47650,4665
20241211,095500,24907234250,47750,47600,47750,47600,3056
20241211,095400,24761530850,47600,47700,47700,47600,1672
20241211,095300,24681873250,47700,47650,47700,47600,1445
20241211,095200,24613026950,47650,47650,47700,47600,1840
20241211,095100,24525340550,47650,47700,47700,47600,2606
20241211,095000,24401144800,47700,47700,47750,47700,1973
20241211,094900,24306990400,47700,47700,47800,47650,5811
20241211,094800,24029654250,47700,47650,47700,47600,3173
20241211,094700,23878434400,47650,47600,47650,47600,1475
20241211,094600,23808205750,47600,47750,47750,47600,1869
20241211,094500,23719133400,47750,47600,47750,47550,3393
20241211,094400,23557635500,47600,47750,47800,47600,5714
20241211,094300,23285068350,47800,47600,47800,47600,9066
20241211,094200,22852475900,47600,47600,47750,47550,7787
20241211,094100,22481539650,47600,47600,47600,47500,2680
20241211,094000,22354073950,47550,47550,47600,47500,2303
20241211,093900,22244589250,47550,47450,47550,47450,2518
20241211,093800,22124975250,47450,47550,47550,47350,4104
20241211,093700,21930250400,47500,47400,47550,47300,12341
20241211,093600,21345410850,47400,47800,47850,47350,17028
20241211,093500,20535759800,47850,47700,47900,47650,4358
20241211,093400,20327546950,47700,47600,47750,47550,8502
20241211,093300,19922446200,47650,48000,48000,47600,21639
20241211,093200,18888754700,47950,48000,48000,47950,12934
20241211,093100,18268222250,48000,47950,48000,47900,15562
20241211,093000,17521849750,47950,47800,47950,47750,13025
20241211,092900,16898576900,47750,47600,47800,47600,6716
20241211,092800,16578064850,47650,47550,47700,47450,7828
20241211,092700,16205650700,47550,47700,47750,47550,24547
20241211,092600,15036743600,47700,47550,47700,47500,12209
20241211,092500,14455416900,47550,47400,47550,47350,14653
20241211,092400,13759821650,47400,47400,47400,47200,8907
20241211,092300,13338469550,47400,47200,47400,47150,9912
20241211,092200,12870180750,47250,47150,47250,47100,7031
20241211,092100,12538545650,47200,47250,47300,47100,8801
20241211,092000,12123219000,47300,47200,47300,47100,7159
20241211,091900,11785130000,47200,47050,47250,47050,12467
20241211,091800,11197782200,47050,47000,47150,47000,9326
20241211,091700,10758803650,47000,46800,47050,46750,21309
20241211,091600,9759488150,46750,46650,46800,46650,5201
20241211,091500,9516453750,46650,46700,46700,46550,15870
20241211,091400,8775873000,46700,46650,46700,46600,3502
20241211,091300,8612529250,46650,46650,46700,46550,12167
20241211,091200,8045240200,46650,46600,46700,46550,7161
20241211,091100,7711357850,46600,46350,46650,46300,6451
20241211,091000,7411690500,46350,46200,46350,46200,8198
20241211,090900,7032276350,46250,46500,46500,46200,9856
20241211,090800,6575489250,46500,46600,46650,46450,23639
20241211,090700,5474571800,46600,46350,46650,46300,15466
20241211,090600,4755066950,46300,46150,46450,46100,18080
20241211,090500,3918475600,46100,45700,46150,45650,12504
20241211,090400,3344126000,45700,45700,45800,45650,5971
20241211,090300,3071037350,45700,45550,45700,45500,9448
20241211,090200,2640534500,45600,45600,45750,45500,9904
20241211,090100,2188758200,45600,46000,46150,45600,13819
20241211,090000,1554262150,46000,46100,46150,45650,33018