KissMeData/214450/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,204400,30090209000,232000,232000,232000,232000,2387
20241211,204300,30090209000,232000,232000,232000,232000,0
20241211,204200,30090209000,232000,232000,232000,232000,0
20241211,204100,30090209000,232000,232000,232000,232000,0
20241211,204000,30090209000,232000,232000,232000,232000,0
20241211,203900,30090209000,232000,232000,232000,232000,0
20241211,203800,30090209000,232000,232000,232000,232000,0
20241211,203700,30090209000,232000,232000,232000,232000,0
20241211,203600,30090209000,232000,232000,232000,232000,0
20241211,203500,30090209000,232000,232000,232000,232000,0
20241211,203400,30090209000,232000,232000,232000,232000,0
20241211,203300,30090209000,232000,232000,232000,232000,0
20241211,203200,30090209000,232000,232000,232000,232000,0
20241211,203100,30090209000,232000,232000,232000,232000,0
20241211,203000,30090209000,232000,232000,232000,232000,0
20241211,202900,30090209000,232000,232000,232000,232000,0
20241211,202800,30090209000,232000,232000,232000,232000,0
20241211,202700,30090209000,232000,232000,232000,232000,0
20241211,202600,30090209000,232000,232000,232000,232000,0
20241211,202500,30090209000,232000,232000,232000,232000,0
20241211,202400,30090209000,232000,232000,232000,232000,0
20241211,202300,30090209000,232000,232000,232000,232000,0
20241211,202200,30090209000,232000,232000,232000,232000,0
20241211,202100,30090209000,232000,232000,232000,232000,0
20241211,202000,30090209000,232000,232000,232000,232000,0
20241211,201900,30090209000,232000,232000,232000,232000,0
20241211,201800,30090209000,232000,232000,232000,232000,0
20241211,201700,30090209000,232000,232000,232000,232000,0
20241211,201600,30090209000,232000,232000,232000,232000,0
20241211,201500,30090209000,232000,232000,232000,232000,0
20241211,201400,30090209000,232000,232000,232000,232000,2387
20241211,201300,30090209000,232000,232000,232000,232000,0
20241211,201200,30090209000,232000,232000,232000,232000,0
20241211,201100,30090209000,232000,232000,232000,232000,0
20241211,201000,30090209000,232000,232000,232000,232000,0
20241211,200900,30090209000,232000,232000,232000,232000,0
20241211,200800,30090209000,232000,232000,232000,232000,0
20241211,200700,30090209000,232000,232000,232000,232000,0
20241211,200600,30090209000,232000,232000,232000,232000,0
20241211,200500,30090209000,232000,232000,232000,232000,0
20241211,200400,30090209000,232000,232000,232000,232000,0
20241211,200300,30090209000,232000,232000,232000,232000,0
20241211,200200,30090209000,232000,232000,232000,232000,0
20241211,200100,30090209000,232000,232000,232000,232000,0
20241211,200000,30090209000,232000,232000,232000,232000,0
20241211,195900,30090209000,232000,232000,232000,232000,0
20241211,195800,30090209000,232000,232000,232000,232000,0
20241211,195700,30090209000,232000,232000,232000,232000,0
20241211,195600,30090209000,232000,232000,232000,232000,0
20241211,195500,30090209000,232000,232000,232000,232000,0
20241211,195400,30090209000,232000,232000,232000,232000,0
20241211,195300,30090209000,232000,232000,232000,232000,0
20241211,195200,30090209000,232000,232000,232000,232000,0
20241211,195100,30090209000,232000,232000,232000,232000,0
20241211,195000,30090209000,232000,232000,232000,232000,0
20241211,194900,30090209000,232000,232000,232000,232000,0
20241211,194800,30090209000,232000,232000,232000,232000,0
20241211,194700,30090209000,232000,232000,232000,232000,0
20241211,194600,30090209000,232000,232000,232000,232000,0
20241211,194500,30090209000,232000,232000,232000,232000,0
20241211,194400,30090209000,232000,232000,232000,232000,2387
20241211,194300,30090209000,232000,232000,232000,232000,0
20241211,194200,30090209000,232000,232000,232000,232000,0
20241211,194100,30090209000,232000,232000,232000,232000,0
20241211,194000,30090209000,232000,232000,232000,232000,0
20241211,193900,30090209000,232000,232000,232000,232000,0
20241211,193800,30090209000,232000,232000,232000,232000,0
20241211,193700,30090209000,232000,232000,232000,232000,0
20241211,193600,30090209000,232000,232000,232000,232000,0
20241211,193500,30090209000,232000,232000,232000,232000,0
20241211,193400,30090209000,232000,232000,232000,232000,0
20241211,193300,30090209000,232000,232000,232000,232000,0
20241211,193200,30090209000,232000,232000,232000,232000,0
20241211,193100,30090209000,232000,232000,232000,232000,0
20241211,193000,30090209000,232000,232000,232000,232000,0
20241211,192900,30090209000,232000,232000,232000,232000,0
20241211,192800,30090209000,232000,232000,232000,232000,0
20241211,192700,30090209000,232000,232000,232000,232000,0
20241211,192600,30090209000,232000,232000,232000,232000,0
20241211,192500,30090209000,232000,232000,232000,232000,0
20241211,192400,30090209000,232000,232000,232000,232000,0
20241211,192300,30090209000,232000,232000,232000,232000,0
20241211,192200,30090209000,232000,232000,232000,232000,0
20241211,192100,30090209000,232000,232000,232000,232000,0
20241211,192000,30090209000,232000,232000,232000,232000,0
20241211,191900,30090209000,232000,232000,232000,232000,0
20241211,191800,30090209000,232000,232000,232000,232000,0
20241211,191700,30090209000,232000,232000,232000,232000,0
20241211,191600,30090209000,232000,232000,232000,232000,0
20241211,191500,30090209000,232000,232000,232000,232000,0
20241211,191400,30090209000,232000,232000,232000,232000,2387
20241211,191300,30090209000,232000,232000,232000,232000,0
20241211,191200,30090209000,232000,232000,232000,232000,0
20241211,191100,30090209000,232000,232000,232000,232000,0
20241211,191000,30090209000,232000,232000,232000,232000,0
20241211,190900,30090209000,232000,232000,232000,232000,0
20241211,190800,30090209000,232000,232000,232000,232000,0
20241211,190700,30090209000,232000,232000,232000,232000,0
20241211,190600,30090209000,232000,232000,232000,232000,0
20241211,190500,30090209000,232000,232000,232000,232000,0
20241211,190400,30090209000,232000,232000,232000,232000,0
20241211,190300,30090209000,232000,232000,232000,232000,0
20241211,190200,30090209000,232000,232000,232000,232000,0
20241211,190100,30090209000,232000,232000,232000,232000,0
20241211,190000,30090209000,232000,232000,232000,232000,0
20241211,185900,30090209000,232000,232000,232000,232000,0
20241211,185800,30090209000,232000,232000,232000,232000,0
20241211,185700,30090209000,232000,232000,232000,232000,0
20241211,185600,30090209000,232000,232000,232000,232000,0
20241211,185500,30090209000,232000,232000,232000,232000,0
20241211,185400,30090209000,232000,232000,232000,232000,0
20241211,185300,30090209000,232000,232000,232000,232000,0
20241211,185200,30090209000,232000,232000,232000,232000,0
20241211,185100,30090209000,232000,232000,232000,232000,0
20241211,185000,30090209000,232000,232000,232000,232000,0
20241211,184900,30090209000,232000,232000,232000,232000,0
20241211,184800,30090209000,232000,232000,232000,232000,0
20241211,184700,30090209000,232000,232000,232000,232000,0
20241211,184600,30090209000,232000,232000,232000,232000,0
20241211,184500,30090209000,232000,232000,232000,232000,0
20241211,184400,30090209000,232000,232000,232000,232000,2387
20241211,184300,30090209000,232000,232000,232000,232000,0
20241211,184200,30090209000,232000,232000,232000,232000,0
20241211,184100,30090209000,232000,232000,232000,232000,0
20241211,184000,30090209000,232000,232000,232000,232000,0
20241211,183900,30090209000,232000,232000,232000,232000,0
20241211,183800,30090209000,232000,232000,232000,232000,0
20241211,183700,30090209000,232000,232000,232000,232000,0
20241211,183600,30090209000,232000,232000,232000,232000,0
20241211,183500,30090209000,232000,232000,232000,232000,0
20241211,183400,30090209000,232000,232000,232000,232000,0
20241211,183300,30090209000,232000,232000,232000,232000,0
20241211,183200,30090209000,232000,232000,232000,232000,0
20241211,183100,30090209000,232000,232000,232000,232000,0
20241211,183000,30090209000,232000,232000,232000,232000,0
20241211,182900,30090209000,232000,232000,232000,232000,0
20241211,182800,30090209000,232000,232000,232000,232000,0
20241211,182700,30090209000,232000,232000,232000,232000,0
20241211,182600,30090209000,232000,232000,232000,232000,0
20241211,182500,30090209000,232000,232000,232000,232000,0
20241211,182400,30090209000,232000,232000,232000,232000,0
20241211,182300,30090209000,232000,232000,232000,232000,0
20241211,182200,30090209000,232000,232000,232000,232000,0
20241211,182100,30090209000,232000,232000,232000,232000,0
20241211,182000,30090209000,232000,232000,232000,232000,0
20241211,181900,30090209000,232000,232000,232000,232000,0
20241211,181800,30090209000,232000,232000,232000,232000,0
20241211,181700,30090209000,232000,232000,232000,232000,0
20241211,181600,30090209000,232000,232000,232000,232000,0
20241211,181500,30090209000,232000,232000,232000,232000,0
20241211,181400,30090209000,232000,232000,232000,232000,2387
20241211,181300,30090209000,232000,232000,232000,232000,0
20241211,181200,30090209000,232000,232000,232000,232000,0
20241211,181100,30090209000,232000,232000,232000,232000,0
20241211,181000,30090209000,232000,232000,232000,232000,0
20241211,180900,30090209000,232000,232000,232000,232000,0
20241211,180800,30090209000,232000,232000,232000,232000,0
20241211,180700,30090209000,232000,232000,232000,232000,0
20241211,180600,30090209000,232000,232000,232000,232000,0
20241211,180500,30090209000,232000,232000,232000,232000,0
20241211,180400,30090209000,232000,232000,232000,232000,0
20241211,180300,30090209000,232000,232000,232000,232000,0
20241211,180200,30090209000,232000,232000,232000,232000,0
20241211,180100,30090209000,232000,232000,232000,232000,0
20241211,180000,30090209000,232000,232000,232000,232000,0
20241211,175900,30090209000,232000,232000,232000,232000,0
20241211,175800,30090209000,232000,232000,232000,232000,0
20241211,175700,30090209000,232000,232000,232000,232000,0
20241211,175600,30090209000,232000,232000,232000,232000,0
20241211,175500,30090209000,232000,232000,232000,232000,0
20241211,175400,30090209000,232000,232000,232000,232000,0
20241211,175300,30090209000,232000,232000,232000,232000,0
20241211,175200,30090209000,232000,232000,232000,232000,0
20241211,175100,30090209000,232000,232000,232000,232000,0
20241211,175000,30090209000,232000,232000,232000,232000,0
20241211,174900,30090209000,232000,232000,232000,232000,0
20241211,174800,30090209000,232000,232000,232000,232000,0
20241211,174700,30090209000,232000,232000,232000,232000,0
20241211,174600,30090209000,232000,232000,232000,232000,0
20241211,174500,30090209000,232000,232000,232000,232000,0
20241211,174400,30090209000,232000,232000,232000,232000,2387
20241211,174300,30090209000,232000,232000,232000,232000,0
20241211,174200,30090209000,232000,232000,232000,232000,0
20241211,174100,30090209000,232000,232000,232000,232000,0
20241211,174000,30090209000,232000,232000,232000,232000,0
20241211,173900,30090209000,232000,232000,232000,232000,0
20241211,173800,30090209000,232000,232000,232000,232000,0
20241211,173700,30090209000,232000,232000,232000,232000,0
20241211,173600,30090209000,232000,232000,232000,232000,0
20241211,173500,30090209000,232000,232000,232000,232000,0
20241211,173400,30090209000,232000,232000,232000,232000,0
20241211,173300,30090209000,232000,232000,232000,232000,0
20241211,173200,30090209000,232000,232000,232000,232000,0
20241211,173100,30090209000,232000,232000,232000,232000,0
20241211,173000,30090209000,232000,232000,232000,232000,0
20241211,172900,30090209000,232000,232000,232000,232000,0
20241211,172800,30090209000,232000,232000,232000,232000,0
20241211,172700,30090209000,232000,232000,232000,232000,0
20241211,172600,30090209000,232000,232000,232000,232000,0
20241211,172500,30090209000,232000,232000,232000,232000,0
20241211,172400,30090209000,232000,232000,232000,232000,0
20241211,172300,30090209000,232000,232000,232000,232000,0
20241211,172200,30090209000,232000,232000,232000,232000,0
20241211,172100,30090209000,232000,232000,232000,232000,0
20241211,172000,30090209000,232000,232000,232000,232000,0
20241211,171900,30090209000,232000,232000,232000,232000,0
20241211,171800,30090209000,232000,232000,232000,232000,0
20241211,171700,30090209000,232000,232000,232000,232000,0
20241211,171600,30090209000,232000,232000,232000,232000,0
20241211,171500,30090209000,232000,232000,232000,232000,0
20241211,171400,30090209000,232000,232000,232000,232000,2387
20241211,171300,30090209000,232000,232000,232000,232000,0
20241211,171200,30090209000,232000,232000,232000,232000,0
20241211,171100,30090209000,232000,232000,232000,232000,0
20241211,171000,30090209000,232000,232000,232000,232000,0
20241211,170900,30090209000,232000,232000,232000,232000,0
20241211,170800,30090209000,232000,232000,232000,232000,0
20241211,170700,30090209000,232000,232000,232000,232000,0
20241211,170600,30090209000,232000,232000,232000,232000,0
20241211,170500,30090209000,232000,232000,232000,232000,0
20241211,170400,30090209000,232000,232000,232000,232000,0
20241211,170300,30090209000,232000,232000,232000,232000,0
20241211,170200,30090209000,232000,232000,232000,232000,0
20241211,170100,30090209000,232000,232000,232000,232000,0
20241211,170000,30090209000,232000,232000,232000,232000,0
20241211,165900,30090209000,232000,232000,232000,232000,0
20241211,165800,30090209000,232000,232000,232000,232000,0
20241211,165700,30090209000,232000,232000,232000,232000,0
20241211,165600,30090209000,232000,232000,232000,232000,0
20241211,165500,30090209000,232000,232000,232000,232000,0
20241211,165400,30090209000,232000,232000,232000,232000,0
20241211,165300,30090209000,232000,232000,232000,232000,0
20241211,165200,30090209000,232000,232000,232000,232000,0
20241211,165100,30090209000,232000,232000,232000,232000,0
20241211,165000,30090209000,232000,232000,232000,232000,0
20241211,164900,30090209000,232000,232000,232000,232000,0
20241211,164800,30090209000,232000,232000,232000,232000,0
20241211,164700,30090209000,232000,232000,232000,232000,0
20241211,164600,30090209000,232000,232000,232000,232000,0
20241211,164500,30090209000,232000,232000,232000,232000,0
20241211,164400,30090209000,232000,232000,232000,232000,2387
20241211,164300,30090209000,232000,232000,232000,232000,0
20241211,164200,30090209000,232000,232000,232000,232000,0
20241211,164100,30090209000,232000,232000,232000,232000,0
20241211,164000,30090209000,232000,232000,232000,232000,0
20241211,163900,30090209000,232000,232000,232000,232000,0
20241211,163800,30090209000,232000,232000,232000,232000,0
20241211,163700,30090209000,232000,232000,232000,232000,0
20241211,163600,30090209000,232000,232000,232000,232000,0
20241211,163500,30090209000,232000,232000,232000,232000,0
20241211,163400,30090209000,232000,232000,232000,232000,0
20241211,163300,30090209000,232000,232000,232000,232000,0
20241211,163200,30090209000,232000,232000,232000,232000,0
20241211,163100,30090209000,232000,232000,232000,232000,0
20241211,163000,30090209000,232000,232000,232000,232000,0
20241211,162900,30090209000,232000,232000,232000,232000,0
20241211,162800,30090209000,232000,232000,232000,232000,0
20241211,162700,30090209000,232000,232000,232000,232000,0
20241211,162600,30090209000,232000,232000,232000,232000,0
20241211,162500,30090209000,232000,232000,232000,232000,0
20241211,162400,30090209000,232000,232000,232000,232000,0
20241211,162300,30090209000,232000,232000,232000,232000,0
20241211,162200,30090209000,232000,232000,232000,232000,0
20241211,162100,30090209000,232000,232000,232000,232000,0
20241211,162000,30090209000,232000,232000,232000,232000,0
20241211,161900,30090209000,232000,232000,232000,232000,0
20241211,161800,30090209000,232000,232000,232000,232000,0
20241211,161700,30090209000,232000,232000,232000,232000,0
20241211,161600,30090209000,232000,232000,232000,232000,0
20241211,161500,30090209000,232000,232000,232000,232000,0
20241211,161400,30090209000,232000,232000,232000,232000,2387
20241211,161300,30090209000,232000,232000,232000,232000,0
20241211,161200,30090209000,232000,232000,232000,232000,0
20241211,161100,30090209000,232000,232000,232000,232000,0
20241211,161000,30090209000,232000,232000,232000,232000,0
20241211,160900,30090209000,232000,232000,232000,232000,0
20241211,160800,30090209000,232000,232000,232000,232000,0
20241211,160700,30090209000,232000,232000,232000,232000,0
20241211,160600,30090209000,232000,232000,232000,232000,0
20241211,160500,30090209000,232000,232000,232000,232000,0
20241211,160400,30090209000,232000,232000,232000,232000,0
20241211,160300,30090209000,232000,232000,232000,232000,0
20241211,160200,30090209000,232000,232000,232000,232000,0
20241211,160100,30090209000,232000,232000,232000,232000,0
20241211,160000,30090209000,232000,232000,232000,232000,0
20241211,155900,30090209000,232000,232000,232000,232000,0
20241211,155800,30090209000,232000,232000,232000,232000,0
20241211,155700,30090209000,232000,232000,232000,232000,0
20241211,155600,30090209000,232000,232000,232000,232000,0
20241211,155500,30090209000,232000,232000,232000,232000,0
20241211,155400,30090209000,232000,232000,232000,232000,0
20241211,155300,30090209000,232000,232000,232000,232000,0
20241211,155200,30090209000,232000,232000,232000,232000,0
20241211,155100,30090209000,232000,232000,232000,232000,0
20241211,155000,30090209000,232000,232000,232000,232000,0
20241211,154900,30090209000,232000,232000,232000,232000,0
20241211,154800,30090209000,232000,232000,232000,232000,0
20241211,154700,30090209000,232000,232000,232000,232000,0
20241211,154600,30090209000,232000,232000,232000,232000,0
20241211,154500,30090209000,232000,232000,232000,232000,0
20241211,154400,30090209000,232000,232000,232000,232000,2387
20241211,154300,30090209000,232000,232000,232000,232000,0
20241211,154200,30090209000,232000,232000,232000,232000,0
20241211,154100,30090209000,232000,232000,232000,232000,0
20241211,154000,30090209000,232000,232000,232000,232000,0
20241211,153900,30090209000,232000,232000,232000,232000,0
20241211,153800,30090209000,232000,232000,232000,232000,0
20241211,153700,30090209000,232000,232000,232000,232000,0
20241211,153600,30090209000,232000,232000,232000,232000,0
20241211,153500,30090209000,232000,232000,232000,232000,0
20241211,153400,30090209000,232000,232000,232000,232000,0
20241211,153300,30090209000,232000,232000,232000,232000,0
20241211,153200,30090209000,232000,232000,232000,232000,0
20241211,153100,30090209000,232000,232000,232000,232000,0
20241211,153000,30090209000,232000,232000,232000,232000,2387
20241211,152900,29536425000,232000,232000,232000,232000,0
20241211,152800,29536425000,232000,232000,232000,232000,0
20241211,152700,29536425000,232000,232000,232000,232000,0
20241211,152600,29536425000,232000,232000,232000,232000,0
20241211,152500,29536425000,232000,232000,232000,232000,0
20241211,152400,29536425000,232000,232000,232000,232000,0
20241211,152300,29536425000,232000,232000,232000,232000,0
20241211,152200,29536425000,232000,232000,232000,232000,0
20241211,152100,29536425000,232000,232000,232000,232000,0
20241211,152000,29536425000,232000,232000,232000,232000,0
20241211,151900,29536425000,232000,232500,233000,232000,424
20241211,151800,29437849500,232500,233500,233500,232500,77
20241211,151700,29419933500,233000,233000,233500,232500,211
20241211,151600,29370802000,233000,232500,233000,232500,113
20241211,151500,29344497500,233000,233000,233000,232500,199
20241211,151400,29298146000,232500,233000,233000,232500,91
20241211,151300,29276951500,232500,232500,233500,232500,102
20241211,151200,29253189500,232500,233000,233500,232500,225
20241211,151100,29200749500,233500,233000,233500,232500,152
20241211,151000,29165331000,233000,233000,233500,232000,80
20241211,150900,29146697500,233000,232500,234000,232500,68
20241211,150800,29130819500,232500,234000,234000,232500,77
20241211,150700,29112829000,234000,233000,234000,233000,335
20241211,150600,29034633000,233500,233000,233500,232000,282
20241211,150500,28968897500,233000,233500,233500,232000,649
20241211,150400,28817976000,233000,233500,234000,233000,161
20241211,150300,28780393500,233500,234000,234000,233000,106
20241211,150200,28755649000,233500,233500,234000,233000,143
20241211,150100,28722245500,233500,233500,234000,233000,158
20241211,150000,28685320000,234000,233000,234000,233000,136
20241211,145900,28653557500,233500,233000,234000,233000,286
20241211,145800,28586712500,233000,233500,234000,233000,152
20241211,145700,28551210500,234000,234500,234500,233500,96
20241211,145600,28528756000,233500,233500,234500,233500,621
20241211,145500,28383449000,234000,233500,234000,233000,189
20241211,145400,28339328500,233500,233500,234000,233000,123
20241211,145300,28310578500,233000,233000,233500,233000,31
20241211,145200,28303352000,233000,233000,234500,233000,229
20241211,145100,28249802500,234500,233000,234500,232500,1328
20241211,145000,27939561000,233000,232500,233000,231500,297
20241211,144900,27870477500,232500,231500,232500,231000,286
20241211,144800,27804147500,232000,231000,232000,231000,506
20241211,144700,27686995000,231000,231000,231500,231000,383
20241211,144600,27598386500,231500,231500,232500,230500,1067
20241211,144500,27352176500,231500,231500,232000,231500,56
20241211,144400,27339196000,231500,232000,232500,230500,3527
20241211,144300,26523523500,232000,231500,232500,231500,197
20241211,144200,26477824500,231500,232000,232000,231500,144
20241211,144100,26444462500,231500,232000,232500,231500,48
20241211,144000,26433342500,231500,232000,232000,231500,257
20241211,143900,26373764000,232000,231500,232000,231500,266
20241211,143800,26312102500,231500,231500,232000,231500,57
20241211,143700,26298895000,231500,232000,232000,231500,814
20241211,143600,26110391000,232000,232500,232500,231500,157
20241211,143500,26073956000,232000,232000,232500,231500,105
20241211,143400,26049597000,232000,232000,232500,232000,205
20241211,143300,26002011000,232000,232500,232500,232000,318
20241211,143200,25928098500,232500,232000,232500,232000,309
20241211,143100,25856399500,232000,232500,232500,232000,203
20241211,143000,25809277500,232500,232500,233500,232500,61
20241211,142900,25795074000,233500,232500,233500,232500,192
20241211,142800,25750310500,232500,232500,233000,232500,269
20241211,142700,25687758500,232500,232500,233000,232500,152
20241211,142600,25652415000,232500,233000,233000,232500,99
20241211,142500,25629375000,233000,232500,233500,232500,38
20241211,142400,25620521000,232500,233000,233000,232500,66
20241211,142300,25605169500,233000,232500,233000,232500,62
20241211,142200,25590724500,232500,233000,233000,232500,103
20241211,142100,25566736500,232500,232500,233000,232500,23
20241211,142000,25561382000,233500,232000,233500,232000,342
20241211,141900,25481807500,232500,232500,232500,232000,915
20241211,141800,25269125500,232500,232000,232500,232000,79
20241211,141700,25250795500,232000,232000,232500,232000,489
20241211,141600,25137331000,232500,232000,232500,232000,54
20241211,141500,25124791500,232000,232500,232500,232000,119
20241211,141400,25097175500,232500,233000,233000,232500,1026
20241211,141300,24858615500,232500,233500,233500,232500,826
20241211,141200,24666187000,233000,233500,233500,233000,594
20241211,141100,24527497000,233500,233500,234000,233500,51
20241211,141000,24515575000,233500,233500,234000,233500,54
20241211,140900,24502957000,234000,234000,234000,233500,46
20241211,140800,24492212000,234000,234000,234000,233500,57
20241211,140700,24478879500,234000,233500,234000,233500,74
20241211,140600,24461581500,234000,233500,234000,233500,186
20241211,140500,24418142000,233500,234000,234000,233500,222
20241211,140400,24366211000,234000,234500,234500,233500,46
20241211,140300,24355444000,234500,233500,234500,233500,54
20241211,140200,24342803500,233500,233500,234500,233500,184
20241211,140100,24299761000,234000,234000,234500,233500,93
20241211,140000,24278005500,234000,234000,234000,234000,54
20241211,135900,24265369500,234000,234000,234500,233500,36
20241211,135800,24256947500,233500,233500,234000,233500,242
20241211,135700,24200333500,233500,233500,233500,233500,25
20241211,135600,24194496000,233500,233500,234000,233500,63
20241211,135500,24179773500,233500,233500,234000,233500,89
20241211,135400,24158991500,233500,233500,234000,233500,44
20241211,135300,24148711500,233500,233500,234000,233500,49
20241211,135200,24137267500,234000,234000,234000,233500,97
20241211,135100,24114606000,233500,233500,234000,233500,33
20241211,135000,24106900000,234000,233500,234000,233500,27
20241211,134900,24100594500,233500,234000,234000,233500,151
20241211,134800,24065310500,233500,233500,234000,233500,53
20241211,134700,24052934500,233500,233500,234000,233500,44
20241211,134600,24042660000,233500,233500,234000,233500,61
20241211,134500,24028404000,233500,233500,234000,233500,73
20241211,134400,24011357500,233500,234000,234000,233500,103
20241211,134300,23987302500,234000,233500,234000,233500,89
20241211,134200,23966490500,233500,233500,234500,233500,224
20241211,134100,23914142000,233500,234000,234500,233000,698
20241211,134000,23751166000,233500,234000,234500,233500,188
20241211,133900,23707212000,234000,233500,234500,233500,234
20241211,133800,23652470000,233500,234000,234500,233500,263
20241211,133700,23590934000,234000,234000,234500,234000,93
20241211,133600,23569157000,234000,234500,235000,234000,107
20241211,133500,23544044000,234500,234000,234500,234000,164
20241211,133400,23505589000,234500,234000,234500,234000,98
20241211,133300,23482620500,234000,234000,234500,234000,34
20241211,133200,23474661500,234000,234500,235000,234000,83
20241211,133100,23455222000,234500,234500,235000,234500,70
20241211,133000,23438787500,234500,234500,235000,234000,90
20241211,132900,23417676500,234500,234500,235000,234000,35
20241211,132800,23409472500,234500,234500,235000,234000,294
20241211,132700,23340637000,234500,234500,235000,234500,104
20241211,132600,23316226000,234500,234500,235000,234500,124
20241211,132500,23287135000,234500,235000,235000,234500,102
20241211,132400,23263184000,235000,234500,235000,234500,764
20241211,132300,23084013000,234500,236000,236000,234500,92
20241211,132200,23062358000,235500,234500,236000,234500,186
20241211,132100,23018631000,235000,235500,236500,235000,313
20241211,132000,22944972500,236000,235500,236000,235500,60
20241211,131900,22930829000,235500,236000,236000,235500,150
20241211,131800,22895444500,236500,235000,236500,235000,525
20241211,131700,22771584000,235500,235000,235500,235000,121
20241211,131600,22743114500,235000,235500,235500,235000,281
20241211,131500,22676956000,235500,234500,235500,234500,23
20241211,131400,22671555000,234500,235000,235500,234500,56
20241211,131300,22658403000,235000,235000,235000,234500,83
20241211,131200,22638916500,235000,234000,235000,234000,2069
20241211,131100,22153518500,234000,234000,234000,233500,82
20241211,131000,22134335500,234000,234500,234500,233500,298
20241211,130900,22064504500,233500,234500,234500,233500,4168
20241211,130800,21089052000,234500,234500,235000,234500,1761
20241211,130700,20676096500,234000,234500,234500,234000,4387
20241211,130600,19649531000,234500,234000,234500,234000,77
20241211,130500,19631502500,234000,235000,235000,234000,10
20241211,130400,19629157500,234000,234000,234500,234000,189
20241211,130300,19584873500,234000,234000,234500,234000,64
20241211,130200,19569886000,234000,234000,234500,234000,35
20241211,130100,19561693500,234000,233500,234500,233500,31
20241211,130000,19554436500,234000,234000,234500,233500,75
20241211,125900,19536878000,234000,234000,234500,233500,54
20241211,125800,19524246500,234500,234000,234500,234000,39
20241211,125700,19515112000,234000,234000,234500,233000,196
20241211,125600,19469322000,234000,234000,234000,233500,330
20241211,125500,19392260000,233500,233500,234500,233500,75
20241211,125400,19374723500,233500,234000,234000,233500,107
20241211,125300,19349725000,233500,233500,234000,233500,49
20241211,125200,19338280500,233500,233500,234000,233500,88
20241211,125100,19317728000,234000,233500,234000,233500,55
20241211,125000,19304873500,233500,234000,234000,233500,27
20241211,124900,19298568000,233500,233500,234000,233500,64
20241211,124800,19283617500,233500,233500,234000,233500,180
20241211,124700,19241575500,233500,233500,234000,233500,54
20241211,124600,19228960000,233500,233500,234000,233500,55
20241211,124500,19216106000,233500,234000,234000,233500,69
20241211,124400,19199983000,233500,234000,234000,233500,112
20241211,124300,19173822500,234000,233500,234500,233500,242
20241211,124200,19117199000,233500,233500,234000,233500,77
20241211,124100,19099204500,233500,233500,234000,233500,35
20241211,124000,19091029000,233000,233500,234000,233000,97
20241211,123900,19068374500,233500,233500,234000,233500,388
20241211,123800,18977584000,233500,233000,233500,233000,105
20241211,123700,18953078000,233000,233000,233500,233000,119
20241211,123600,18925342000,233500,233500,233500,233000,74
20241211,123500,18908087500,233000,233500,233500,233000,56
20241211,123400,18895031500,233000,234000,234000,233000,109
20241211,123300,18869589000,233500,233500,234000,233500,74
20241211,123200,18852308500,234000,233500,234000,233500,46
20241211,123100,18841555000,234000,234000,234000,233500,48
20241211,123000,18830342000,234000,234000,234000,233500,31
20241211,122900,18823102500,233500,233500,234000,233500,130
20241211,122800,18792735500,233500,233500,234000,233500,98
20241211,122700,18769849000,233500,234000,234000,233500,39
20241211,122600,18760742000,233500,233500,234000,233500,59
20241211,122500,18746953000,233500,233000,234000,233000,76
20241211,122400,18729212500,233000,233500,233500,233000,58
20241211,122300,18715698000,233000,233000,233500,233000,109
20241211,122200,18690289000,233000,234000,234000,233000,99
20241211,122100,18667174000,234000,233500,234000,233500,18
20241211,122000,18662969500,233000,234000,234000,233000,75
20241211,121900,18645447500,233500,233500,233500,233000,60
20241211,121800,18631446500,233000,233500,233500,233000,237
20241211,121700,18576206500,234000,233000,234000,233000,94
20241211,121600,18554265000,233000,233000,233500,233000,64
20241211,121500,18539341000,233000,233000,233500,233000,27
20241211,121400,18533047500,233000,233000,233500,233000,62
20241211,121300,18518584000,233000,233500,233500,233000,53
20241211,121200,18506228000,233500,233000,233500,233000,52
20241211,121100,18494099500,233000,233000,233500,233000,63
20241211,121000,18479407000,233000,233500,233500,233000,68
20241211,120900,18463551500,233000,233000,233500,233000,354
20241211,120800,18380900000,233000,233500,233500,233000,786
20241211,120700,18197680000,233500,233500,234000,233500,30
20241211,120600,18190673000,233500,234000,234500,233500,274
20241211,120500,18126569500,234000,234500,234500,234000,92
20241211,120400,18105023500,234000,234500,234500,234000,36
20241211,120300,18096595500,234500,234000,234500,234000,103
20241211,120200,18072457500,234000,235000,235000,234000,71
20241211,120100,18055799500,234000,235000,235000,234000,66
20241211,120000,18040321500,234500,234500,235000,234000,35
20241211,115900,18032114000,234500,234500,235000,234000,353
20241211,115800,17949332000,234500,234500,234500,234000,110
20241211,115700,17923549000,234500,234500,234500,234000,217
20241211,115600,17872678500,234500,234500,235000,234500,69
20241211,115500,17856483000,235000,234500,235000,234500,152
20241211,115400,17820834000,234500,235000,235000,234500,61
20241211,115300,17806524500,235000,234000,235000,234000,87
20241211,115200,17786095000,234000,234500,235000,234000,198
20241211,115100,17739621000,234500,234000,235000,234000,28
20241211,115000,17733050000,234500,234000,234500,234000,266
20241211,114900,17670689000,234000,234000,234500,234000,118
20241211,114800,17643053500,234000,234500,234500,234000,253
20241211,114700,17583744500,233500,233500,234000,233000,185
20241211,114600,17540481000,233500,233000,233500,233000,95
20241211,114500,17518307000,233000,233500,233500,233000,50
20241211,114400,17506652500,233000,232500,233500,232500,120
20241211,114300,17478687000,232500,233000,233500,231500,2219
20241211,114200,16963599500,232500,234000,234000,232500,1065
20241211,114100,16715388000,234000,233500,235000,233500,153
20241211,114000,16679518000,234500,233500,234500,233000,794
20241211,113900,16493625500,233500,234000,234000,233000,216
20241211,113800,16443195000,233500,233000,234500,233000,51
20241211,113700,16431283500,233000,233500,235000,232500,863
20241211,113600,16229505500,234500,234500,234500,232500,3197
20241211,113500,15484425000,234500,234500,235000,234000,651
20241211,113400,15331847000,234500,234500,235000,234500,194
20241211,113300,15286320000,234500,234500,235000,234500,86
20241211,113200,15266128000,235000,235000,235500,234500,1183
20241211,113100,14988157000,235000,235000,235500,235000,193
20241211,113000,14942727000,235000,235000,235500,235000,32
20241211,112900,14935206000,235500,235000,235500,235000,49
20241211,112800,14923685000,235000,235000,235500,235000,105
20241211,112700,14898994500,235000,235500,235500,235000,495
20241211,112600,14782639000,235500,235000,235500,235000,260
20241211,112500,14721532500,235500,235500,236000,235000,1220
20241211,112400,14434188500,235500,236000,236000,235500,219
20241211,112300,14382611500,235500,236000,236000,235500,144
20241211,112200,14348690500,236000,235500,236500,235500,125
20241211,112100,14319199500,235500,236000,236500,235500,655
20241211,112000,14164623500,236500,237000,237000,236500,95
20241211,111900,14142155500,237000,237000,237000,236500,114
20241211,111800,14115177500,236500,237000,237000,236500,76
20241211,111700,14097172500,236500,236500,237000,236500,69
20241211,111600,14080853000,237000,237000,237000,236500,97
20241211,111500,14057882000,236500,236000,237000,236000,29
20241211,111400,14051023500,236000,236500,237000,236000,214
20241211,111300,14000425000,236500,236500,237000,236000,146
20241211,111200,13965896500,236500,236500,236500,236000,430
20241211,111100,13864333000,236000,236000,236500,236000,71
20241211,111000,13847569500,236000,236000,237000,236000,345
20241211,110900,13765995000,237000,237000,238000,236500,699
20241211,110800,13600598500,236500,237500,238000,236500,263
20241211,110700,13538338000,237000,237000,238000,237000,232
20241211,110600,13483152000,237000,236500,237500,236500,381
20241211,110500,13392979500,236500,237500,238000,236500,878
20241211,110400,13184727000,237500,238000,238000,237500,66
20241211,110300,13169031000,238000,238000,238500,237500,212
20241211,110200,13118574500,238000,238000,238500,238000,57
20241211,110100,13104996000,238500,238500,239000,238500,171
20241211,110000,13064206000,239000,238500,239000,238500,93
20241211,105900,13041989500,239000,237500,239000,237500,103
20241211,105800,13017443500,238000,238000,238500,238000,150
20241211,105700,12981735500,238000,238000,238500,237500,456
20241211,105600,12873035000,238000,239000,239000,237500,567
20241211,105500,12737947000,238500,238500,239000,238500,50
20241211,105400,12726020000,238500,239000,239000,238000,88
20241211,105300,12705035500,238000,238500,239000,238000,36
20241211,105200,12696452000,238500,238500,238500,238000,51
20241211,105100,12684300000,238000,238000,239000,238000,85
20241211,105000,12664005000,238500,238500,238500,238000,257
20241211,104900,12602783000,238000,238500,238500,238000,34
20241211,104800,12594685000,238000,238000,238500,238000,77
20241211,104700,12576344000,238000,238000,238500,238000,35
20241211,104600,12568001500,238000,238500,238500,238000,39
20241211,104500,12558714000,238000,238000,238500,238000,32
20241211,104400,12551096500,238000,237500,238500,237500,87
20241211,104300,12530414500,237500,237500,238500,237500,44
20241211,104200,12519946000,237500,238500,239000,237500,122
20241211,104100,12490867000,238500,238000,239000,238000,39
20241211,104000,12481558500,238500,238000,238500,238000,48
20241211,103900,12470117500,238500,238500,238500,238000,29
20241211,103800,12463203500,238000,238000,238500,237500,94
20241211,103700,12440855500,238000,238500,238500,237500,51
20241211,103600,12428720000,237500,238000,238500,237500,30
20241211,103500,12421580500,238500,239000,239000,237500,59
20241211,103400,12407525500,238500,238500,238500,238000,42
20241211,103300,12397511500,238000,237000,239000,237000,616
20241211,103200,12250396000,237000,238000,238500,237000,271
20241211,103100,12186102500,237500,238500,238500,237000,71
20241211,103000,12169230500,237000,239000,239000,237000,257
20241211,102900,12108137500,238500,238000,238500,238000,60
20241211,102800,12093847500,238000,237500,239000,237500,211
20241211,102700,12043558000,237500,237000,238000,236500,155
20241211,102600,12006786000,236500,236500,237000,236500,549
20241211,102500,11876938000,236500,238000,238000,236500,543
20241211,102400,11748139000,237500,238000,238000,237500,91
20241211,102300,11726487500,238000,238000,238500,237500,84
20241211,102200,11706521500,237500,238000,238500,237500,102
20241211,102100,11682242500,237500,237500,238000,237500,58
20241211,102000,11668457000,238000,238000,238500,238000,1389
20241211,101900,11337872500,238500,239000,239000,238000,148
20241211,101800,11302573500,239000,238500,239000,238500,87
20241211,101700,11281817000,238500,239000,239000,238500,77
20241211,101600,11263447000,238500,238500,239000,238000,489
20241211,101500,11146816500,239000,238500,239000,238500,55
20241211,101400,11133676000,239000,239500,239500,238500,268
20241211,101300,11069686000,239000,239500,239500,239000,31
20241211,101200,11062271500,239500,240000,240000,239000,54
20241211,101100,11049334500,239000,239500,240000,239000,283
20241211,101000,10981556000,239000,239000,239500,238500,83
20241211,100900,10961708500,238500,238500,239000,238000,55
20241211,100800,10948584000,238500,239500,240000,238500,511
20241211,100700,10826544500,239500,240500,240500,239500,318
20241211,100600,10750211500,240500,240000,240500,239500,178
20241211,100500,10707499500,240000,239500,240000,239500,571
20241211,100400,10570475500,239500,239500,239500,238500,111
20241211,100300,10543899000,239500,238500,239500,238500,68
20241211,100200,10527630000,239000,239500,239500,239000,146
20241211,100100,10492733000,239500,239000,240000,239000,474
20241211,100000,10379221500,238500,237500,239000,237500,1556
20241211,095900,10008624500,237500,238000,238000,237000,64
20241211,095800,9993419000,237000,238000,238000,237000,240
20241211,095700,9936461500,238000,237500,238000,237500,222
20241211,095600,9883636000,238000,238500,238500,237000,288
20241211,095500,9815114500,238000,238500,239000,237500,49
20241211,095400,9803446500,238000,237500,238500,237000,408
20241211,095300,9706497500,237500,237500,238000,237000,137
20241211,095200,9674016000,237000,239000,239000,237000,525
20241211,095100,9549459000,237500,238500,239000,237500,195
20241211,095000,9502987000,238500,239000,239000,238000,148
20241211,094900,9467707000,238500,238000,239000,237500,865
20241211,094800,9261806500,238000,237500,238000,237500,59
20241211,094700,9247793000,237500,237000,237500,237000,286
20241211,094600,9179895000,237000,236500,238000,236500,231
20241211,094500,9125169000,236500,237500,237500,236000,758
20241211,094400,8945849000,237000,238000,238000,237000,395
20241211,094300,8852080500,237500,237500,239000,237500,299
20241211,094200,8780907500,237500,238500,238500,236500,197
20241211,094100,8734141500,237000,237500,238500,237000,575
20241211,094000,8597713500,238500,239500,239500,237000,3333
20241211,093900,7806996000,238500,239000,239500,238500,182
20241211,093800,7763510000,239000,239000,239000,238500,93
20241211,093700,7741307000,239000,238500,239000,237500,88
20241211,093600,7720357000,238500,239000,239000,238000,983
20241211,093500,7486240500,239000,239000,239500,238500,856
20241211,093400,7281749500,239000,240000,240500,239000,670
20241211,093300,7121233500,239500,240500,241000,239500,1350
20241211,093200,6797072000,240500,241000,241000,240500,90
20241211,093100,6775423000,240500,241500,241500,240500,147
20241211,093000,6740012000,241000,241000,241500,240500,180
20241211,092900,6696633000,241000,241000,242000,240500,143
20241211,092800,6662156500,241000,241500,242500,240500,596
20241211,092700,6518113500,241500,241000,242500,241000,549
20241211,092600,6385359000,241000,240000,241000,239500,643
20241211,092500,6230971500,240500,241000,241000,240000,121
20241211,092400,6201872000,241000,240500,241000,240000,502
20241211,092300,6081303500,240500,240500,241000,240000,171
20241211,092200,6040181000,240500,239500,240500,239500,726
20241211,092100,5865939500,240500,242000,242000,240000,2715
20241211,092000,5212971500,242000,241000,242000,240500,921
20241211,091900,4990841000,242000,242000,242500,241000,1610
20241211,091800,4601877500,242500,241500,242500,241500,1162
20241211,091700,4320780000,242000,241500,242500,241000,1035
20241211,091600,4070767500,241500,241000,242500,241000,3353
20241211,091500,3260510000,241000,239500,241500,239000,2689
20241211,091400,2614616500,239500,239000,239500,238500,337
20241211,091300,2534064000,239000,239500,240000,239000,247
20241211,091200,2474985500,239500,238500,239500,238500,160
20241211,091100,2436735500,239500,239000,239500,238000,557
20241211,091000,2303566500,239000,238500,239000,238000,269
20241211,090900,2239503500,239000,239500,239500,238500,1288
20241211,090800,1932105500,239000,239500,240000,239000,311
20241211,090700,1857574000,239000,239000,239500,238000,778
20241211,090600,1671885500,238500,239500,239500,238500,204
20241211,090500,1623131500,239000,238500,240000,238000,801
20241211,090400,1431646000,238000,237500,239500,237500,378
20241211,090300,1341705500,237500,239000,239500,237000,2002
20241211,090200,865002500,238500,238500,239000,238000,374
20241211,090100,775858000,239000,236500,239500,236500,925
20241211,090000,555452500,236500,238500,238500,236000,2273