KissMeData/091120/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,200500,14964400750,26600,26600,26600,26600,4457
20241210,200400,14964400750,26600,26600,26600,26600,0
20241210,200300,14964400750,26600,26600,26600,26600,0
20241210,200200,14964400750,26600,26600,26600,26600,0
20241210,200100,14964400750,26600,26600,26600,26600,0
20241210,200000,14964400750,26600,26600,26600,26600,0
20241210,195900,14964400750,26600,26600,26600,26600,0
20241210,195800,14964400750,26600,26600,26600,26600,0
20241210,195700,14964400750,26600,26600,26600,26600,0
20241210,195600,14964400750,26600,26600,26600,26600,0
20241210,195500,14964400750,26600,26600,26600,26600,0
20241210,195400,14964400750,26600,26600,26600,26600,0
20241210,195300,14964400750,26600,26600,26600,26600,0
20241210,195200,14964400750,26600,26600,26600,26600,0
20241210,195100,14964400750,26600,26600,26600,26600,0
20241210,195000,14964400750,26600,26600,26600,26600,0
20241210,194900,14964400750,26600,26600,26600,26600,0
20241210,194800,14964400750,26600,26600,26600,26600,0
20241210,194700,14964400750,26600,26600,26600,26600,0
20241210,194600,14964400750,26600,26600,26600,26600,0
20241210,194500,14964400750,26600,26600,26600,26600,0
20241210,194400,14964400750,26600,26600,26600,26600,0
20241210,194300,14964400750,26600,26600,26600,26600,0
20241210,194200,14964400750,26600,26600,26600,26600,0
20241210,194100,14964400750,26600,26600,26600,26600,0
20241210,194000,14964400750,26600,26600,26600,26600,0
20241210,193900,14964400750,26600,26600,26600,26600,0
20241210,193800,14964400750,26600,26600,26600,26600,0
20241210,193700,14964400750,26600,26600,26600,26600,0
20241210,193600,14964400750,26600,26600,26600,26600,0
20241210,193500,14964400750,26600,26600,26600,26600,4457
20241210,193400,14964400750,26600,26600,26600,26600,0
20241210,193300,14964400750,26600,26600,26600,26600,0
20241210,193200,14964400750,26600,26600,26600,26600,0
20241210,193100,14964400750,26600,26600,26600,26600,0
20241210,193000,14964400750,26600,26600,26600,26600,0
20241210,192900,14964400750,26600,26600,26600,26600,0
20241210,192800,14964400750,26600,26600,26600,26600,0
20241210,192700,14964400750,26600,26600,26600,26600,0
20241210,192600,14964400750,26600,26600,26600,26600,0
20241210,192500,14964400750,26600,26600,26600,26600,0
20241210,192400,14964400750,26600,26600,26600,26600,0
20241210,192300,14964400750,26600,26600,26600,26600,0
20241210,192200,14964400750,26600,26600,26600,26600,0
20241210,192100,14964400750,26600,26600,26600,26600,0
20241210,192000,14964400750,26600,26600,26600,26600,0
20241210,191900,14964400750,26600,26600,26600,26600,0
20241210,191800,14964400750,26600,26600,26600,26600,0
20241210,191700,14964400750,26600,26600,26600,26600,0
20241210,191600,14964400750,26600,26600,26600,26600,0
20241210,191500,14964400750,26600,26600,26600,26600,0
20241210,191400,14964400750,26600,26600,26600,26600,0
20241210,191300,14964400750,26600,26600,26600,26600,0
20241210,191200,14964400750,26600,26600,26600,26600,0
20241210,191100,14964400750,26600,26600,26600,26600,0
20241210,191000,14964400750,26600,26600,26600,26600,0
20241210,190900,14964400750,26600,26600,26600,26600,0
20241210,190800,14964400750,26600,26600,26600,26600,0
20241210,190700,14964400750,26600,26600,26600,26600,0
20241210,190600,14964400750,26600,26600,26600,26600,0
20241210,190500,14964400750,26600,26600,26600,26600,4457
20241210,190400,14964400750,26600,26600,26600,26600,0
20241210,190300,14964400750,26600,26600,26600,26600,0
20241210,190200,14964400750,26600,26600,26600,26600,0
20241210,190100,14964400750,26600,26600,26600,26600,0
20241210,190000,14964400750,26600,26600,26600,26600,0
20241210,185900,14964400750,26600,26600,26600,26600,0
20241210,185800,14964400750,26600,26600,26600,26600,0
20241210,185700,14964400750,26600,26600,26600,26600,0
20241210,185600,14964400750,26600,26600,26600,26600,0
20241210,185500,14964400750,26600,26600,26600,26600,0
20241210,185400,14964400750,26600,26600,26600,26600,0
20241210,185300,14964400750,26600,26600,26600,26600,0
20241210,185200,14964400750,26600,26600,26600,26600,0
20241210,185100,14964400750,26600,26600,26600,26600,0
20241210,185000,14964400750,26600,26600,26600,26600,0
20241210,184900,14964400750,26600,26600,26600,26600,0
20241210,184800,14964400750,26600,26600,26600,26600,0
20241210,184700,14964400750,26600,26600,26600,26600,0
20241210,184600,14964400750,26600,26600,26600,26600,0
20241210,184500,14964400750,26600,26600,26600,26600,0
20241210,184400,14964400750,26600,26600,26600,26600,0
20241210,184300,14964400750,26600,26600,26600,26600,0
20241210,184200,14964400750,26600,26600,26600,26600,0
20241210,184100,14964400750,26600,26600,26600,26600,0
20241210,184000,14964400750,26600,26600,26600,26600,0
20241210,183900,14964400750,26600,26600,26600,26600,0
20241210,183800,14964400750,26600,26600,26600,26600,0
20241210,183700,14964400750,26600,26600,26600,26600,0
20241210,183600,14964400750,26600,26600,26600,26600,0
20241210,183500,14964400750,26600,26600,26600,26600,4457
20241210,183400,14964400750,26600,26600,26600,26600,0
20241210,183300,14964400750,26600,26600,26600,26600,0
20241210,183200,14964400750,26600,26600,26600,26600,0
20241210,183100,14964400750,26600,26600,26600,26600,0
20241210,183000,14964400750,26600,26600,26600,26600,0
20241210,182900,14964400750,26600,26600,26600,26600,0
20241210,182800,14964400750,26600,26600,26600,26600,0
20241210,182700,14964400750,26600,26600,26600,26600,0
20241210,182600,14964400750,26600,26600,26600,26600,0
20241210,182500,14964400750,26600,26600,26600,26600,0
20241210,182400,14964400750,26600,26600,26600,26600,0
20241210,182300,14964400750,26600,26600,26600,26600,0
20241210,182200,14964400750,26600,26600,26600,26600,0
20241210,182100,14964400750,26600,26600,26600,26600,0
20241210,182000,14964400750,26600,26600,26600,26600,0
20241210,181900,14964400750,26600,26600,26600,26600,0
20241210,181800,14964400750,26600,26600,26600,26600,0
20241210,181700,14964400750,26600,26600,26600,26600,0
20241210,181600,14964400750,26600,26600,26600,26600,0
20241210,181500,14964400750,26600,26600,26600,26600,0
20241210,181400,14964400750,26600,26600,26600,26600,0
20241210,181300,14964400750,26600,26600,26600,26600,0
20241210,181200,14964400750,26600,26600,26600,26600,0
20241210,181100,14964400750,26600,26600,26600,26600,0
20241210,181000,14964400750,26600,26600,26600,26600,0
20241210,180900,14964400750,26600,26600,26600,26600,0
20241210,180800,14964400750,26600,26600,26600,26600,0
20241210,180700,14964400750,26600,26600,26600,26600,0
20241210,180600,14964400750,26600,26600,26600,26600,0
20241210,180500,14964400750,26600,26600,26600,26600,4457
20241210,180400,14964400750,26600,26600,26600,26600,0
20241210,180300,14964400750,26600,26600,26600,26600,0
20241210,180200,14964400750,26600,26600,26600,26600,0
20241210,180100,14964400750,26600,26600,26600,26600,0
20241210,180000,14964400750,26600,26600,26600,26600,0
20241210,175900,14964400750,26600,26600,26600,26600,0
20241210,175800,14964400750,26600,26600,26600,26600,0
20241210,175700,14964400750,26600,26600,26600,26600,0
20241210,175600,14964400750,26600,26600,26600,26600,0
20241210,175500,14964400750,26600,26600,26600,26600,0
20241210,175400,14964400750,26600,26600,26600,26600,0
20241210,175300,14964400750,26600,26600,26600,26600,0
20241210,175200,14964400750,26600,26600,26600,26600,0
20241210,175100,14964400750,26600,26600,26600,26600,0
20241210,175000,14964400750,26600,26600,26600,26600,0
20241210,174900,14964400750,26600,26600,26600,26600,0
20241210,174800,14964400750,26600,26600,26600,26600,0
20241210,174700,14964400750,26600,26600,26600,26600,0
20241210,174600,14964400750,26600,26600,26600,26600,0
20241210,174500,14964400750,26600,26600,26600,26600,0
20241210,174400,14964400750,26600,26600,26600,26600,0
20241210,174300,14964400750,26600,26600,26600,26600,0
20241210,174200,14964400750,26600,26600,26600,26600,0
20241210,174100,14964400750,26600,26600,26600,26600,0
20241210,174000,14964400750,26600,26600,26600,26600,0
20241210,173900,14964400750,26600,26600,26600,26600,0
20241210,173800,14964400750,26600,26600,26600,26600,0
20241210,173700,14964400750,26600,26600,26600,26600,0
20241210,173600,14964400750,26600,26600,26600,26600,0
20241210,173500,14964400750,26600,26600,26600,26600,4457
20241210,173400,14964400750,26600,26600,26600,26600,0
20241210,173300,14964400750,26600,26600,26600,26600,0
20241210,173200,14964400750,26600,26600,26600,26600,0
20241210,173100,14964400750,26600,26600,26600,26600,0
20241210,173000,14964400750,26600,26600,26600,26600,0
20241210,172900,14964400750,26600,26600,26600,26600,0
20241210,172800,14964400750,26600,26600,26600,26600,0
20241210,172700,14964400750,26600,26600,26600,26600,0
20241210,172600,14964400750,26600,26600,26600,26600,0
20241210,172500,14964400750,26600,26600,26600,26600,0
20241210,172400,14964400750,26600,26600,26600,26600,0
20241210,172300,14964400750,26600,26600,26600,26600,0
20241210,172200,14964400750,26600,26600,26600,26600,0
20241210,172100,14964400750,26600,26600,26600,26600,0
20241210,172000,14964400750,26600,26600,26600,26600,0
20241210,171900,14964400750,26600,26600,26600,26600,0
20241210,171800,14964400750,26600,26600,26600,26600,0
20241210,171700,14964400750,26600,26600,26600,26600,0
20241210,171600,14964400750,26600,26600,26600,26600,0
20241210,171500,14964400750,26600,26600,26600,26600,0
20241210,171400,14964400750,26600,26600,26600,26600,0
20241210,171300,14964400750,26600,26600,26600,26600,0
20241210,171200,14964400750,26600,26600,26600,26600,0
20241210,171100,14964400750,26600,26600,26600,26600,0
20241210,171000,14964400750,26600,26600,26600,26600,0
20241210,170900,14964400750,26600,26600,26600,26600,0
20241210,170800,14964400750,26600,26600,26600,26600,0
20241210,170700,14964400750,26600,26600,26600,26600,0
20241210,170600,14964400750,26600,26600,26600,26600,0
20241210,170500,14964400750,26600,26600,26600,26600,4457
20241210,170400,14964400750,26600,26600,26600,26600,0
20241210,170300,14964400750,26600,26600,26600,26600,0
20241210,170200,14964400750,26600,26600,26600,26600,0
20241210,170100,14964400750,26600,26600,26600,26600,0
20241210,170000,14964400750,26600,26600,26600,26600,0
20241210,165900,14964400750,26600,26600,26600,26600,0
20241210,165800,14964400750,26600,26600,26600,26600,0
20241210,165700,14964400750,26600,26600,26600,26600,0
20241210,165600,14964400750,26600,26600,26600,26600,0
20241210,165500,14964400750,26600,26600,26600,26600,0
20241210,165400,14964400750,26600,26600,26600,26600,0
20241210,165300,14964400750,26600,26600,26600,26600,0
20241210,165200,14964400750,26600,26600,26600,26600,0
20241210,165100,14964400750,26600,26600,26600,26600,0
20241210,165000,14964400750,26600,26600,26600,26600,0
20241210,164900,14964400750,26600,26600,26600,26600,0
20241210,164800,14964400750,26600,26600,26600,26600,0
20241210,164700,14964400750,26600,26600,26600,26600,0
20241210,164600,14964400750,26600,26600,26600,26600,0
20241210,164500,14964400750,26600,26600,26600,26600,0
20241210,164400,14964400750,26600,26600,26600,26600,0
20241210,164300,14964400750,26600,26600,26600,26600,0
20241210,164200,14964400750,26600,26600,26600,26600,0
20241210,164100,14964400750,26600,26600,26600,26600,0
20241210,164000,14964400750,26600,26600,26600,26600,0
20241210,163900,14964400750,26600,26600,26600,26600,0
20241210,163800,14964400750,26600,26600,26600,26600,0
20241210,163700,14964400750,26600,26600,26600,26600,0
20241210,163600,14964400750,26600,26600,26600,26600,0
20241210,163500,14964400750,26600,26600,26600,26600,4457
20241210,163400,14964400750,26600,26600,26600,26600,0
20241210,163300,14964400750,26600,26600,26600,26600,0
20241210,163200,14964400750,26600,26600,26600,26600,0
20241210,163100,14964400750,26600,26600,26600,26600,0
20241210,163000,14964400750,26600,26600,26600,26600,0
20241210,162900,14964400750,26600,26600,26600,26600,0
20241210,162800,14964400750,26600,26600,26600,26600,0
20241210,162700,14964400750,26600,26600,26600,26600,0
20241210,162600,14964400750,26600,26600,26600,26600,0
20241210,162500,14964400750,26600,26600,26600,26600,0
20241210,162400,14964400750,26600,26600,26600,26600,0
20241210,162300,14964400750,26600,26600,26600,26600,0
20241210,162200,14964400750,26600,26600,26600,26600,0
20241210,162100,14964400750,26600,26600,26600,26600,0
20241210,162000,14964400750,26600,26600,26600,26600,0
20241210,161900,14964400750,26600,26600,26600,26600,0
20241210,161800,14964400750,26600,26600,26600,26600,0
20241210,161700,14964400750,26600,26600,26600,26600,0
20241210,161600,14964400750,26600,26600,26600,26600,0
20241210,161500,14964400750,26600,26600,26600,26600,0
20241210,161400,14964400750,26600,26600,26600,26600,0
20241210,161300,14964400750,26600,26600,26600,26600,0
20241210,161200,14964400750,26600,26600,26600,26600,0
20241210,161100,14964400750,26600,26600,26600,26600,0
20241210,161000,14964400750,26600,26600,26600,26600,0
20241210,160900,14964400750,26600,26600,26600,26600,0
20241210,160800,14964400750,26600,26600,26600,26600,0
20241210,160700,14964400750,26600,26600,26600,26600,0
20241210,160600,14964400750,26600,26600,26600,26600,0
20241210,160500,14964400750,26600,26600,26600,26600,4457
20241210,160400,14964400750,26600,26600,26600,26600,0
20241210,160300,14964400750,26600,26600,26600,26600,0
20241210,160200,14964400750,26600,26600,26600,26600,0
20241210,160100,14964400750,26600,26600,26600,26600,0
20241210,160000,14964400750,26600,26600,26600,26600,0
20241210,155900,14964400750,26600,26600,26600,26600,0
20241210,155800,14964400750,26600,26600,26600,26600,0
20241210,155700,14964400750,26600,26600,26600,26600,0
20241210,155600,14964400750,26600,26600,26600,26600,0
20241210,155500,14964400750,26600,26600,26600,26600,0
20241210,155400,14964400750,26600,26600,26600,26600,0
20241210,155300,14964400750,26600,26600,26600,26600,0
20241210,155200,14964400750,26600,26600,26600,26600,0
20241210,155100,14964400750,26600,26600,26600,26600,0
20241210,155000,14964400750,26600,26600,26600,26600,0
20241210,154900,14964400750,26600,26600,26600,26600,0
20241210,154800,14964400750,26600,26600,26600,26600,0
20241210,154700,14964400750,26600,26600,26600,26600,0
20241210,154600,14964400750,26600,26600,26600,26600,0
20241210,154500,14964400750,26600,26600,26600,26600,0
20241210,154400,14964400750,26600,26600,26600,26600,0
20241210,154300,14964400750,26600,26600,26600,26600,0
20241210,154200,14964400750,26600,26600,26600,26600,0
20241210,154100,14964400750,26600,26600,26600,26600,0
20241210,154000,14964400750,26600,26600,26600,26600,0
20241210,153900,14964400750,26600,26600,26600,26600,0
20241210,153800,14964400750,26600,26600,26600,26600,0
20241210,153700,14964400750,26600,26600,26600,26600,0
20241210,153600,14964400750,26600,26600,26600,26600,0
20241210,153500,14964400750,26600,26600,26600,26600,4457
20241210,153400,14964400750,26600,26600,26600,26600,0
20241210,153300,14964400750,26600,26600,26600,26600,0
20241210,153200,14964400750,26600,26600,26600,26600,0
20241210,153100,14964400750,26600,26600,26600,26600,0
20241210,153000,14964400750,26600,26600,26600,26600,4457
20241210,152900,14845844550,26600,26600,26600,26600,0
20241210,152800,14845844550,26600,26600,26600,26600,0
20241210,152700,14845844550,26600,26600,26600,26600,0
20241210,152600,14845844550,26600,26600,26600,26600,0
20241210,152500,14845844550,26600,26600,26600,26600,0
20241210,152400,14845844550,26600,26600,26600,26600,0
20241210,152300,14845844550,26600,26600,26600,26600,0
20241210,152200,14845844550,26600,26600,26600,26600,0
20241210,152100,14845844550,26600,26600,26600,26600,0
20241210,152000,14845844550,26600,26600,26600,26600,0
20241210,151900,14845844550,26600,26600,26650,26500,4360
20241210,151800,14730071550,26550,26650,26650,26550,715
20241210,151700,14711059000,26650,26550,26700,26550,1248
20241210,151600,14677831450,26550,26550,26650,26500,1395
20241210,151500,14640804500,26550,26650,26700,26500,1934
20241210,151400,14589454550,26700,26650,26700,26650,659
20241210,151300,14571881600,26550,26650,26650,26550,698
20241210,151200,14553294800,26500,26600,26650,26500,2535
20241210,151100,14485867200,26600,26600,26700,26600,2826
20241210,151000,14410645150,26550,26550,26650,26500,2311
20241210,150900,14349240200,26550,26550,26700,26500,1922
20241210,150800,14298198300,26550,26650,26700,26500,3653
20241210,150700,14201197400,26650,26750,26750,26650,827
20241210,150600,14179118600,26750,26750,26800,26750,1318
20241210,150500,14143862050,26750,26700,26750,26700,490
20241210,150400,14130756700,26750,26800,26800,26700,999
20241210,150300,14104020350,26800,26900,26900,26800,687
20241210,150200,14085568300,26850,26800,26850,26750,1709
20241210,150100,14039693750,26800,26750,26800,26750,566
20241210,150000,14024537500,26750,26850,26850,26750,190
20241210,145900,14019445950,26850,26750,26850,26750,553
20241210,145800,14004633700,26750,26750,26800,26700,2121
20241210,145700,13947889800,26750,26850,26900,26750,1680
20241210,145600,13902791450,26850,26700,26850,26700,2488
20241210,145500,13836224750,26700,26600,26750,26550,4668
20241210,145400,13711771300,26650,26750,26750,26550,2130
20241210,145300,13654982000,26750,26650,26900,26450,3347
20241210,145200,13565859500,26700,27050,27100,26650,6146
20241210,145100,13400516150,27100,27000,27100,26950,2061
20241210,145000,13344769900,27000,27000,27050,26950,1632
20241210,144900,13300685400,27000,27050,27100,26950,2444
20241210,144800,13234685950,27050,27050,27100,27000,975
20241210,144700,13208293400,27050,27100,27100,27000,2562
20241210,144600,13138970550,27100,27100,27150,27050,6676
20241210,144500,12958039650,27100,27050,27100,27000,3617
20241210,144400,12860202050,27000,26950,27050,26950,2654
20241210,144300,12788553800,26950,26850,27000,26850,4464
20241210,144200,12668196750,26900,26950,27000,26850,2552
20241210,144100,12599450150,26950,26950,27000,26850,19706
20241210,144000,12067549650,26950,26900,27000,26850,5946
20241210,143900,11907384150,26850,26850,26900,26800,2350
20241210,143800,11844285800,26850,26800,26850,26750,1875
20241210,143700,11794027750,26800,26800,26800,26700,854
20241210,143600,11771171100,26800,26500,26800,26500,7520
20241210,143500,11570357900,26550,26550,26600,26500,256
20241210,143400,11563551550,26600,26550,26650,26550,1435
20241210,143300,11525377250,26500,26600,26700,26500,483
20241210,143200,11512523700,26600,26700,26700,26600,1297
20241210,143100,11477978100,26700,26650,26800,26650,2337
20241210,143000,11415552550,26650,26450,26750,26450,8491
20241210,142900,11189504650,26450,26450,26500,26450,446
20241210,142800,11177707250,26500,26500,26500,26500,324
20241210,142700,11169121250,26550,26450,26550,26450,1500
20241210,142600,11129348650,26450,26350,26500,26350,1829
20241210,142500,11081047200,26300,26250,26350,26250,576
20241210,142400,11065905650,26250,26350,26350,26250,714
20241210,142300,11047121800,26350,26350,26400,26350,225
20241210,142200,11041192500,26350,26250,26350,26200,629
20241210,142100,11024654200,26200,26350,26350,26150,2592
20241210,142000,10956543350,26350,26350,26400,26350,637
20241210,141900,10939747900,26350,26300,26350,26300,536
20241210,141800,10925627300,26300,26350,26350,26300,1346
20241210,141700,10890197000,26350,26400,26450,26350,368
20241210,141600,10880487200,26400,26400,26400,26350,1059
20241210,141500,10852538150,26450,26350,26450,26350,923
20241210,141400,10828169100,26400,26450,26500,26300,639
20241210,141300,10811305000,26500,26500,26650,26500,3467
20241210,141200,10719233800,26450,26300,26500,26300,1558
20241210,141100,10678143150,26350,26400,26400,26250,841
20241210,141000,10655986500,26450,26400,26450,26350,2857
20241210,140900,10580461000,26400,26400,26400,26300,1100
20241210,140800,10551498700,26400,26500,26500,26350,1839
20241210,140700,10502920750,26500,26400,26550,26350,4494
20241210,140600,10383871850,26450,26300,26450,26300,9456
20241210,140500,10134385750,26300,26200,26350,26150,3860
20241210,140400,10032987800,26200,26100,26200,26100,1954
20241210,140300,9981885450,26100,26100,26100,26000,1782
20241210,140200,9935446350,26150,26050,26200,26000,1368
20241210,140100,9899695050,26050,26050,26150,26050,1096
20241210,140000,9871113500,26000,26000,26050,26000,730
20241210,135900,9852131100,26000,25950,26000,25900,720
20241210,135800,9833432100,25900,25900,25900,25800,1213
20241210,135700,9802039900,25900,25900,25950,25900,172
20241210,135600,9797583400,25900,26000,26000,25900,563
20241210,135500,9782950000,26100,26050,26100,26000,238
20241210,135400,9776755700,26100,25900,26100,25900,1072
20241210,135300,9748894950,25950,25950,26000,25950,501
20241210,135200,9735883600,26000,25950,26000,25950,263
20241210,135100,9729058550,25950,26000,26000,25950,419
20241210,135000,9718176000,26000,26000,26000,25950,233
20241210,134900,9712118500,26000,25900,26000,25800,1818
20241210,134800,9665063350,25750,26100,26150,25750,1200
20241210,134700,9633862400,26150,26100,26150,25950,1540
20241210,134600,9593706000,26100,26300,26350,26100,627
20241210,134500,9577286650,26250,25900,26400,25900,15117
20241210,134400,9181492950,26000,25650,26000,25650,6758
20241210,134300,9006945400,25650,25650,25700,25600,381
20241210,134200,8997165550,25650,25700,25700,25650,1047
20241210,134100,8970269450,25700,25600,25700,25600,177
20241210,134000,8965730350,25600,25550,25650,25550,1436
20241210,133900,8928965700,25450,25500,25500,25450,1118
20241210,133800,8900507250,25500,25450,25550,25400,1285
20241210,133700,8867817550,25550,25500,25550,25500,201
20241210,133600,8862692000,25500,25500,25600,25500,453
20241210,133500,8851140300,25500,25550,25600,25450,519
20241210,133400,8837903100,25550,25500,25550,25500,430
20241210,133300,8826917650,25600,25550,25600,25500,23
20241210,133200,8826330200,25500,25500,25550,25500,126
20241210,133100,8823117000,25600,25500,25600,25500,479
20241210,133000,8810891100,25500,25700,25700,25500,2381
20241210,132900,8749857750,25700,25750,25750,25700,667
20241210,132800,8732705200,25750,25600,25800,25600,2510
20241210,132700,8668193100,25600,25550,25650,25550,1360
20241210,132600,8633434550,25550,25550,25600,25550,270
20241210,132500,8626523800,25550,25550,25600,25500,786
20241210,132400,8606411950,25600,25600,25650,25500,681
20241210,132300,8588992900,25600,25600,25600,25550,204
20241210,132200,8583780600,25600,25600,25650,25550,128
20241210,132100,8580502850,25600,25600,25700,25550,368
20241210,132000,8571070750,25700,25550,25700,25500,2467
20241210,131900,8507928850,25600,25550,25700,25500,1265
20241210,131800,8475584450,25550,25500,25550,25400,2238
20241210,131700,8418573100,25550,25550,25550,25500,231
20241210,131600,8412678500,25500,25500,25550,25500,451
20241210,131500,8401177750,25550,25550,25550,25500,449
20241210,131400,8389718550,25600,25500,25650,25500,952
20241210,131300,8365370200,25550,25650,25650,25550,266
20241210,131200,8358567850,25650,25500,25650,25500,1832
20241210,131100,8311748100,25550,25550,25550,25450,933
20241210,131000,8287981200,25550,25450,25550,25400,2898
20241210,130900,8214054900,25450,25450,25550,25450,535
20241210,130800,8200435000,25550,25500,25550,25450,631
20241210,130700,8184364800,25550,25750,25750,25550,2972
20241210,130600,8108269950,25700,25650,25800,25650,841
20241210,130500,8086644150,25650,25650,25750,25650,837
20241210,130400,8065147250,25700,25800,25850,25700,902
20241210,130300,8041916600,25800,25900,25900,25800,1198
20241210,130200,8010951950,25900,26050,26050,25900,951
20241210,130100,7986290400,25950,26050,26150,25950,1171
20241210,130000,7955810500,26150,25850,26300,25850,9884
20241210,125900,7698011750,25850,25900,25950,25850,619
20241210,125800,7681984750,25900,25750,26000,25700,1557
20241210,125700,7641660700,25900,25750,25900,25600,2123
20241210,125600,7587022450,25800,25800,25900,25750,1626
20241210,125500,7545006600,25800,25950,26200,25800,4297
20241210,125400,7433218550,25950,26200,26250,25950,6507
20241210,125300,7263260300,26100,26200,26250,26050,2547
20241210,125200,7196691100,26100,25650,26200,25650,11481
20241210,125100,6899030300,25650,25450,25700,25450,7243
20241210,125000,6713490150,25450,25200,25550,25200,3849
20241210,124900,6615488700,25250,25400,25450,25150,6424
20241210,124800,6452960200,25400,25600,25600,25350,9966
20241210,124700,6198447550,25600,25600,25600,25600,0
20241210,124600,6198447550,25600,25400,25600,25400,3461
20241210,124500,6110195400,25400,25350,25450,25300,1923
20241210,124400,6061387850,25350,25300,25450,25100,5363
20241210,124300,5925679250,25300,25000,25300,25000,7506
20241210,124200,5736896800,25000,24950,25000,24900,3153
20241210,124100,5658192450,24950,24800,25100,24750,11875
20241210,124000,5361349650,24850,24650,25000,24650,14069
20241210,123900,5012108150,24650,24500,24650,24400,3740
20241210,123800,4920183800,24500,24200,24600,24200,9468
20241210,123700,4688994600,24150,24150,24150,24150,30
20241210,123600,4688270100,24150,24150,24150,24150,152
20241210,123500,4684599300,24150,24150,24150,24150,398
20241210,123400,4674987600,24150,24150,24150,24150,75
20241210,123300,4673176350,24150,24100,24150,24100,157
20241210,123200,4669392400,24150,24100,24150,24100,261
20241210,123100,4663095850,24050,24100,24100,24050,174
20241210,123000,4658910850,24100,24150,24150,24100,106
20241210,122900,4656351250,24000,24100,24100,24000,1562
20241210,122800,4618754200,24100,24150,24150,24100,208
20241210,122700,4613741350,24100,24100,24100,24100,27
20241210,122600,4613090650,24100,24100,24100,24100,92
20241210,122500,4610873450,24100,24150,24150,24100,18
20241210,122400,4610439300,24200,24200,24250,24100,527
20241210,122300,4597731400,24150,24050,24250,24000,1951
20241210,122200,4550700900,24050,24050,24050,24050,62
20241210,122100,4549209800,24050,24050,24050,24050,278
20241210,122000,4542523900,24050,24050,24050,24050,359
20241210,121900,4533889950,24100,24100,24100,24100,0
20241210,121800,4533889950,24100,24100,24150,24100,887
20241210,121700,4512495850,24100,24150,24150,24050,214
20241210,121600,4507345500,24150,24150,24150,24150,5
20241210,121500,4507224750,24150,24150,24250,24150,1034
20241210,121400,4482213250,24150,24050,24150,24050,386
20241210,121300,4472919550,24000,24050,24050,24000,399
20241210,121200,4463339050,24050,24000,24050,24000,29
20241210,121100,4462642050,24050,24050,24050,24050,204
20241210,121000,4457735850,24100,24050,24200,24050,2267
20241210,120900,4402929050,23950,23900,24000,23850,450
20241210,120800,4392165550,23900,23900,23900,23900,6
20241210,120700,4392022150,23900,23850,23950,23850,162
20241210,120600,4388148800,23900,23900,23900,23900,0
20241210,120500,4388148800,23900,23900,23900,23900,30
20241210,120400,4387431800,23950,23950,23950,23950,3
20241210,120300,4387359950,23950,23950,23950,23950,168
20241210,120200,4383336350,24000,24000,24000,24000,29
20241210,120100,4382640350,24000,23850,24100,23850,4259
20241210,120000,4280695500,23800,23800,23800,23800,212
20241210,115900,4275649900,23800,23800,23850,23800,115
20241210,115800,4272912700,23750,23750,23750,23750,210
20241210,115700,4267925200,23750,23750,23750,23750,151
20241210,115600,4264338950,23750,23750,23750,23750,14
20241210,115500,4264006450,23750,23750,23750,23750,5
20241210,115400,4263887700,23750,23750,23750,23750,750
20241210,115300,4246075200,23800,23800,23800,23800,86
20241210,115200,4244028400,23850,23850,23850,23850,362
20241210,115100,4235394700,23900,23900,23900,23900,0
20241210,115000,4235394700,23900,23900,23900,23900,0
20241210,114900,4235394700,23900,23900,23900,23900,1
20241210,114800,4235370800,23850,23850,23900,23850,24
20241210,114700,4234798350,23900,23850,23900,23850,273
20241210,114600,4228286800,23850,23850,23850,23850,230
20241210,114500,4222801300,23850,23850,23850,23850,360
20241210,114400,4214215300,23850,23850,23900,23850,241
20241210,114300,4208467400,23900,23900,23900,23900,37
20241210,114200,4207583100,23850,23900,23900,23850,310
20241210,114100,4200174350,23900,23850,23900,23850,100
20241210,114000,4197784450,23850,23800,23900,23800,4839
20241210,113900,4082586900,23800,23800,23800,23800,51
20241210,113800,4081373100,23800,23800,23800,23800,0
20241210,113700,4081373100,23800,23800,23800,23750,271
20241210,113600,4074927350,23800,23750,23800,23750,24
20241210,113500,4074356850,23750,23700,23750,23700,614
20241210,113400,4059776650,23700,23700,23750,23700,176
20241210,113300,4055605400,23700,23600,23700,23550,1575
20241210,113200,4018399750,23600,23600,23650,23600,1100
20241210,113100,3992439700,23550,23550,23550,23550,383
20241210,113000,3983420050,23600,23600,23600,23600,2
20241210,112900,3983372850,23550,23600,23600,23550,81
20241210,112800,3981461750,23600,23600,23650,23550,438
20241210,112700,3971131750,23600,23600,23650,23550,336
20241210,112600,3963212500,23450,23600,23600,23400,1262
20241210,112500,3933595850,23650,23600,23650,23600,265
20241210,112400,3927341700,23650,23650,23650,23650,9
20241210,112300,3927128850,23650,23650,23650,23650,6
20241210,112200,3926986950,23650,23650,23700,23650,208
20241210,112100,3922061700,23650,23700,23700,23650,330
20241210,112000,3914254300,23700,23650,23750,23650,1283
20241210,111900,3883845500,23650,23650,23650,23600,309
20241210,111800,3876541100,23700,23700,23700,23700,160
20241210,111700,3872749100,23800,23750,23800,23750,656
20241210,111600,3857145300,23800,23800,23800,23800,170
20241210,111500,3853099300,23850,23850,23850,23850,8
20241210,111400,3852908500,23850,23900,23900,23850,146
20241210,111300,3849426200,23900,23850,23900,23850,1415
20241210,111200,3815640800,23900,23850,23900,23850,16
20241210,111100,3815259000,23850,23750,23850,23750,1114
20241210,111000,3788766850,23750,23750,23750,23550,338
20241210,110900,3780777150,23700,23750,23800,23600,597
20241210,110800,3766629300,23800,23750,23800,23700,777
20241210,110700,3748200750,23750,23800,23800,23750,221
20241210,110600,3742949650,23800,23900,23900,23800,1191
20241210,110500,3714508100,23900,23950,23950,23900,160
20241210,110400,3710683950,23950,23850,23950,23850,739
20241210,110300,3693010550,23850,23800,23950,23700,1107
20241210,110200,3666621600,23700,23750,23850,23700,1499
20241210,110100,3630943000,23800,23850,23850,23800,2552
20241210,110000,3570087450,23850,24000,24000,23850,1100
20241210,105900,3543735450,23950,24050,24100,23900,1587
20241210,105800,3505648650,24050,24100,24150,24050,402
20241210,105700,3495965250,24000,24050,24100,23950,644
20241210,105600,3480484200,24050,24150,24200,24000,1529
20241210,105500,3443611250,24150,24250,24500,24150,1130
20241210,105400,3416118350,24250,24400,24400,24200,1374
20241210,105300,3382712300,24400,24500,24650,24400,2064
20241210,105200,3332033250,24500,24400,24700,24400,3995
20241210,105100,3233677350,24400,24400,24550,24350,6394
20241210,105000,3077205250,24400,24150,24650,24150,6894
20241210,104900,2909147450,24150,24000,24500,23950,9599
20241210,104800,2676041550,24000,24100,24100,23800,2672
20241210,104700,2612025150,24200,23700,24200,23600,11422
20241210,104600,2339131850,23700,23650,23750,23650,2360
20241210,104500,2283234600,23650,23450,23750,23450,4085
20241210,104400,2186740700,23450,23200,23500,23200,2709
20241210,104300,2123469000,23100,23150,23150,23100,289
20241210,104200,2116787200,23100,23100,23200,23100,855
20241210,104100,2097036600,23100,23250,23300,23100,2888
20241210,104000,2029991850,23250,23150,23250,23150,785
20241210,103900,2011758250,23200,23300,23300,23050,3248
20241210,103800,1936294500,23150,23150,23150,23150,0
20241210,103700,1936294500,23150,23150,23150,23150,0
20241210,103600,1936294500,23150,22950,23150,22950,2584
20241210,103500,1876776900,22900,22950,22950,22900,127
20241210,103400,1873864750,22950,22850,22950,22850,900
20241210,103300,1853274400,22800,22800,22800,22800,243
20241210,103200,1847734000,22800,22750,22800,22750,160
20241210,103100,1844093650,22750,22750,22750,22750,219
20241210,103000,1839111400,22750,22850,22850,22750,525
20241210,102900,1827141400,22800,22750,22850,22750,1429
20241210,102800,1794535300,22750,22750,22750,22750,31
20241210,102700,1793830050,22800,22800,22800,22800,0
20241210,102600,1793830050,22800,22800,22800,22800,117
20241210,102500,1791162450,22750,22800,22800,22750,3
20241210,102400,1791094150,22750,22750,22750,22750,111
20241210,102300,1788568900,22750,22800,22800,22750,294
20241210,102200,1781878150,22750,22800,22800,22750,414
20241210,102100,1772439000,22750,22800,22800,22700,413
20241210,102000,1763043750,22800,22800,22850,22800,653
20241210,101900,1748154150,22800,22800,22850,22800,247
20241210,101800,1742515450,22800,22800,22850,22800,470
20241210,101700,1731777050,22800,22800,22850,22800,400
20241210,101600,1722652600,22850,22800,22850,22800,2229
20241210,101500,1671795000,22750,22650,22750,22600,1554
20241210,101400,1636506700,22600,22650,22650,22600,98
20241210,101300,1634288750,22600,22650,22650,22600,122
20241210,101200,1631526550,22650,22600,22700,22600,1304
20241210,101100,1601996700,22600,22650,22650,22600,281
20241210,101000,1595635800,22650,22650,22650,22650,72
20241210,100900,1594005000,22650,22700,22700,22650,150
20241210,100800,1590603500,22700,22600,22700,22600,356
20241210,100700,1582544200,22650,22600,22650,22600,53
20241210,100600,1581346350,22600,22550,22650,22550,361
20241210,100500,1573189000,22550,22650,22650,22550,471
20241210,100400,1562544600,22650,22600,22650,22600,431
20241210,100300,1552801550,22550,22500,22550,22500,981
20241210,100200,1530695150,22550,22450,22550,22450,840
20241210,100100,1511794500,22500,22450,22500,22450,187
20241210,100000,1507596200,22450,22450,22450,22400,214
20241210,095900,1502791950,22450,22450,22450,22450,27
20241210,095800,1502185800,22500,22400,22500,22400,253
20241210,095700,1496512650,22450,22450,22450,22450,5
20241210,095600,1496400400,22450,22400,22450,22400,736
20241210,095500,1479908900,22400,22450,22450,22400,201
20241210,095400,1475396500,22450,22450,22450,22450,460
20241210,095300,1465069500,22500,22450,22500,22450,159
20241210,095200,1461499800,22450,22500,22500,22450,198
20241210,095100,1457045300,22500,22450,22500,22450,703
20241210,095000,1441259700,22450,22500,22500,22450,732
20241210,094900,1424826200,22450,22450,22550,22450,344
20241210,094800,1417097500,22500,22450,22500,22450,940
20241210,094700,1395958900,22450,22450,22450,22450,100
20241210,094600,1393713900,22450,22400,22450,22400,94
20241210,094500,1391603700,22450,22450,22450,22450,2
20241210,094400,1391558800,22450,22400,22450,22350,288
20241210,094300,1385108100,22450,22500,22500,22450,37
20241210,094200,1384277400,22450,22400,22450,22400,236
20241210,094100,1378979250,22400,22400,22400,22400,34
20241210,094000,1378217650,22350,22250,22450,22250,1447
20241210,093900,1345795000,22250,22200,22250,22200,1079
20241210,093800,1321826250,22200,22250,22250,22200,813
20241210,093700,1303775850,22200,22250,22250,22200,457
20241210,093600,1293629900,22250,22250,22250,22200,571
20241210,093500,1280933650,22300,22300,22300,22300,156
20241210,093400,1277454850,22300,22300,22300,22300,111
20241210,093300,1274979550,22300,22300,22350,22300,107
20241210,093200,1272591600,22300,22300,22350,22250,2052
20241210,093100,1226840550,22300,22350,22350,22250,1594
20241210,093000,1191287050,22350,22350,22350,22350,11
20241210,092900,1191041200,22400,22400,22450,22350,2753
20241210,092800,1129384800,22400,22500,22500,22400,179
20241210,092700,1125370100,22500,22500,22500,22450,327
20241210,092600,1118016450,22500,22450,22600,22400,1868
20241210,092500,1075987950,22450,22400,22500,22400,2921
20241210,092400,1010335150,22350,22300,22350,22300,460
20241210,092300,1000071300,22300,22400,22400,22300,390
20241210,092200,991354800,22300,22200,22400,22200,1014
20241210,092100,968755650,22250,22350,22350,22200,165
20241210,092000,965085150,22400,22300,22400,22250,2289
20241210,091900,914040150,22300,22350,22350,22300,1053
20241210,091800,890528450,22300,22200,22350,22200,2085
20241210,091700,844027050,22200,22200,22300,22200,1714
20241210,091600,805954800,22200,22200,22250,22150,1012
20241210,091500,783505750,22200,22150,22250,22100,2419
20241210,091400,729871750,22150,22050,22150,22050,706
20241210,091300,714284550,22050,22050,22100,22000,1211
20241210,091200,687578250,22100,22050,22100,22000,1655
20241210,091100,651060900,22050,21850,22050,21850,2876
20241210,091000,587990000,21850,21800,21900,21800,297
20241210,090900,581503000,21800,21850,21900,21800,396
20241210,090800,572852000,21850,21800,21950,21650,8973
20241210,090700,376326800,21750,21700,21800,21650,1929
20241210,090600,334407650,21700,21650,21700,21650,1521
20241210,090500,301452250,21650,21750,21750,21600,478
20241210,090400,291087450,21700,21750,21800,21700,2168
20241210,090300,243979750,21750,21650,21800,21650,1546
20241210,090200,210348500,21650,21550,21750,21500,2481
20241210,090100,156669950,21550,21500,21750,21500,1892
20241210,090000,115707400,21500,21050,21700,21050,5473