KissMeData/214450/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,204400,33530420000,266500,266500,266500,266500,4008
20241224,204300,33530420000,266500,266500,266500,266500,0
20241224,204200,33530420000,266500,266500,266500,266500,0
20241224,204100,33530420000,266500,266500,266500,266500,0
20241224,204000,33530420000,266500,266500,266500,266500,0
20241224,203900,33530420000,266500,266500,266500,266500,0
20241224,203800,33530420000,266500,266500,266500,266500,0
20241224,203700,33530420000,266500,266500,266500,266500,0
20241224,203600,33530420000,266500,266500,266500,266500,0
20241224,203500,33530420000,266500,266500,266500,266500,0
20241224,203400,33530420000,266500,266500,266500,266500,0
20241224,203300,33530420000,266500,266500,266500,266500,0
20241224,203200,33530420000,266500,266500,266500,266500,0
20241224,203100,33530420000,266500,266500,266500,266500,0
20241224,203000,33530420000,266500,266500,266500,266500,0
20241224,202900,33530420000,266500,266500,266500,266500,0
20241224,202800,33530420000,266500,266500,266500,266500,0
20241224,202700,33530420000,266500,266500,266500,266500,0
20241224,202600,33530420000,266500,266500,266500,266500,0
20241224,202500,33530420000,266500,266500,266500,266500,0
20241224,202400,33530420000,266500,266500,266500,266500,0
20241224,202300,33530420000,266500,266500,266500,266500,0
20241224,202200,33530420000,266500,266500,266500,266500,0
20241224,202100,33530420000,266500,266500,266500,266500,0
20241224,202000,33530420000,266500,266500,266500,266500,0
20241224,201900,33530420000,266500,266500,266500,266500,0
20241224,201800,33530420000,266500,266500,266500,266500,0
20241224,201700,33530420000,266500,266500,266500,266500,0
20241224,201600,33530420000,266500,266500,266500,266500,0
20241224,201500,33530420000,266500,266500,266500,266500,0
20241224,201400,33530420000,266500,266500,266500,266500,4008
20241224,201300,33530420000,266500,266500,266500,266500,0
20241224,201200,33530420000,266500,266500,266500,266500,0
20241224,201100,33530420000,266500,266500,266500,266500,0
20241224,201000,33530420000,266500,266500,266500,266500,0
20241224,200900,33530420000,266500,266500,266500,266500,0
20241224,200800,33530420000,266500,266500,266500,266500,0
20241224,200700,33530420000,266500,266500,266500,266500,0
20241224,200600,33530420000,266500,266500,266500,266500,0
20241224,200500,33530420000,266500,266500,266500,266500,0
20241224,200400,33530420000,266500,266500,266500,266500,0
20241224,200300,33530420000,266500,266500,266500,266500,0
20241224,200200,33530420000,266500,266500,266500,266500,0
20241224,200100,33530420000,266500,266500,266500,266500,0
20241224,200000,33530420000,266500,266500,266500,266500,0
20241224,195900,33530420000,266500,266500,266500,266500,0
20241224,195800,33530420000,266500,266500,266500,266500,0
20241224,195700,33530420000,266500,266500,266500,266500,0
20241224,195600,33530420000,266500,266500,266500,266500,0
20241224,195500,33530420000,266500,266500,266500,266500,0
20241224,195400,33530420000,266500,266500,266500,266500,0
20241224,195300,33530420000,266500,266500,266500,266500,0
20241224,195200,33530420000,266500,266500,266500,266500,0
20241224,195100,33530420000,266500,266500,266500,266500,0
20241224,195000,33530420000,266500,266500,266500,266500,0
20241224,194900,33530420000,266500,266500,266500,266500,0
20241224,194800,33530420000,266500,266500,266500,266500,0
20241224,194700,33530420000,266500,266500,266500,266500,0
20241224,194600,33530420000,266500,266500,266500,266500,0
20241224,194500,33530420000,266500,266500,266500,266500,0
20241224,194400,33530420000,266500,266500,266500,266500,4008
20241224,194300,33530420000,266500,266500,266500,266500,0
20241224,194200,33530420000,266500,266500,266500,266500,0
20241224,194100,33530420000,266500,266500,266500,266500,0
20241224,194000,33530420000,266500,266500,266500,266500,0
20241224,193900,33530420000,266500,266500,266500,266500,0
20241224,193800,33530420000,266500,266500,266500,266500,0
20241224,193700,33530420000,266500,266500,266500,266500,0
20241224,193600,33530420000,266500,266500,266500,266500,0
20241224,193500,33530420000,266500,266500,266500,266500,0
20241224,193400,33530420000,266500,266500,266500,266500,0
20241224,193300,33530420000,266500,266500,266500,266500,0
20241224,193200,33530420000,266500,266500,266500,266500,0
20241224,193100,33530420000,266500,266500,266500,266500,0
20241224,193000,33530420000,266500,266500,266500,266500,0
20241224,192900,33530420000,266500,266500,266500,266500,0
20241224,192800,33530420000,266500,266500,266500,266500,0
20241224,192700,33530420000,266500,266500,266500,266500,0
20241224,192600,33530420000,266500,266500,266500,266500,0
20241224,192500,33530420000,266500,266500,266500,266500,0
20241224,192400,33530420000,266500,266500,266500,266500,0
20241224,192300,33530420000,266500,266500,266500,266500,0
20241224,192200,33530420000,266500,266500,266500,266500,0
20241224,192100,33530420000,266500,266500,266500,266500,0
20241224,192000,33530420000,266500,266500,266500,266500,0
20241224,191900,33530420000,266500,266500,266500,266500,0
20241224,191800,33530420000,266500,266500,266500,266500,0
20241224,191700,33530420000,266500,266500,266500,266500,0
20241224,191600,33530420000,266500,266500,266500,266500,0
20241224,191500,33530420000,266500,266500,266500,266500,0
20241224,191400,33530420000,266500,266500,266500,266500,4008
20241224,191300,33530420000,266500,266500,266500,266500,0
20241224,191200,33530420000,266500,266500,266500,266500,0
20241224,191100,33530420000,266500,266500,266500,266500,0
20241224,191000,33530420000,266500,266500,266500,266500,0
20241224,190900,33530420000,266500,266500,266500,266500,0
20241224,190800,33530420000,266500,266500,266500,266500,0
20241224,190700,33530420000,266500,266500,266500,266500,0
20241224,190600,33530420000,266500,266500,266500,266500,0
20241224,190500,33530420000,266500,266500,266500,266500,0
20241224,190400,33530420000,266500,266500,266500,266500,0
20241224,190300,33530420000,266500,266500,266500,266500,0
20241224,190200,33530420000,266500,266500,266500,266500,0
20241224,190100,33530420000,266500,266500,266500,266500,0
20241224,190000,33530420000,266500,266500,266500,266500,0
20241224,185900,33530420000,266500,266500,266500,266500,0
20241224,185800,33530420000,266500,266500,266500,266500,0
20241224,185700,33530420000,266500,266500,266500,266500,0
20241224,185600,33530420000,266500,266500,266500,266500,0
20241224,185500,33530420000,266500,266500,266500,266500,0
20241224,185400,33530420000,266500,266500,266500,266500,0
20241224,185300,33530420000,266500,266500,266500,266500,0
20241224,185200,33530420000,266500,266500,266500,266500,0
20241224,185100,33530420000,266500,266500,266500,266500,0
20241224,185000,33530420000,266500,266500,266500,266500,0
20241224,184900,33530420000,266500,266500,266500,266500,0
20241224,184800,33530420000,266500,266500,266500,266500,0
20241224,184700,33530420000,266500,266500,266500,266500,0
20241224,184600,33530420000,266500,266500,266500,266500,0
20241224,184500,33530420000,266500,266500,266500,266500,0
20241224,184400,33530420000,266500,266500,266500,266500,4008
20241224,184300,33530420000,266500,266500,266500,266500,0
20241224,184200,33530420000,266500,266500,266500,266500,0
20241224,184100,33530420000,266500,266500,266500,266500,0
20241224,184000,33530420000,266500,266500,266500,266500,0
20241224,183900,33530420000,266500,266500,266500,266500,0
20241224,183800,33530420000,266500,266500,266500,266500,0
20241224,183700,33530420000,266500,266500,266500,266500,0
20241224,183600,33530420000,266500,266500,266500,266500,0
20241224,183500,33530420000,266500,266500,266500,266500,0
20241224,183400,33530420000,266500,266500,266500,266500,0
20241224,183300,33530420000,266500,266500,266500,266500,0
20241224,183200,33530420000,266500,266500,266500,266500,0
20241224,183100,33530420000,266500,266500,266500,266500,0
20241224,183000,33530420000,266500,266500,266500,266500,0
20241224,182900,33530420000,266500,266500,266500,266500,0
20241224,182800,33530420000,266500,266500,266500,266500,0
20241224,182700,33530420000,266500,266500,266500,266500,0
20241224,182600,33530420000,266500,266500,266500,266500,0
20241224,182500,33530420000,266500,266500,266500,266500,0
20241224,182400,33530420000,266500,266500,266500,266500,0
20241224,182300,33530420000,266500,266500,266500,266500,0
20241224,182200,33530420000,266500,266500,266500,266500,0
20241224,182100,33530420000,266500,266500,266500,266500,0
20241224,182000,33530420000,266500,266500,266500,266500,0
20241224,181900,33530420000,266500,266500,266500,266500,0
20241224,181800,33530420000,266500,266500,266500,266500,0
20241224,181700,33530420000,266500,266500,266500,266500,0
20241224,181600,33530420000,266500,266500,266500,266500,0
20241224,181500,33530420000,266500,266500,266500,266500,0
20241224,181400,33530420000,266500,266500,266500,266500,4008
20241224,181300,33530420000,266500,266500,266500,266500,0
20241224,181200,33530420000,266500,266500,266500,266500,0
20241224,181100,33530420000,266500,266500,266500,266500,0
20241224,181000,33530420000,266500,266500,266500,266500,0
20241224,180900,33530420000,266500,266500,266500,266500,0
20241224,180800,33530420000,266500,266500,266500,266500,0
20241224,180700,33530420000,266500,266500,266500,266500,0
20241224,180600,33530420000,266500,266500,266500,266500,0
20241224,180500,33530420000,266500,266500,266500,266500,0
20241224,180400,33530420000,266500,266500,266500,266500,0
20241224,180300,33530420000,266500,266500,266500,266500,0
20241224,180200,33530420000,266500,266500,266500,266500,0
20241224,180100,33530420000,266500,266500,266500,266500,0
20241224,180000,33530420000,266500,266500,266500,266500,0
20241224,175900,33530420000,266500,266500,266500,266500,0
20241224,175800,33530420000,266500,266500,266500,266500,0
20241224,175700,33530420000,266500,266500,266500,266500,0
20241224,175600,33530420000,266500,266500,266500,266500,0
20241224,175500,33530420000,266500,266500,266500,266500,0
20241224,175400,33530420000,266500,266500,266500,266500,0
20241224,175300,33530420000,266500,266500,266500,266500,0
20241224,175200,33530420000,266500,266500,266500,266500,0
20241224,175100,33530420000,266500,266500,266500,266500,0
20241224,175000,33530420000,266500,266500,266500,266500,0
20241224,174900,33530420000,266500,266500,266500,266500,0
20241224,174800,33530420000,266500,266500,266500,266500,0
20241224,174700,33530420000,266500,266500,266500,266500,0
20241224,174600,33530420000,266500,266500,266500,266500,0
20241224,174500,33530420000,266500,266500,266500,266500,0
20241224,174400,33530420000,266500,266500,266500,266500,4008
20241224,174300,33530420000,266500,266500,266500,266500,0
20241224,174200,33530420000,266500,266500,266500,266500,0
20241224,174100,33530420000,266500,266500,266500,266500,0
20241224,174000,33530420000,266500,266500,266500,266500,0
20241224,173900,33530420000,266500,266500,266500,266500,0
20241224,173800,33530420000,266500,266500,266500,266500,0
20241224,173700,33530420000,266500,266500,266500,266500,0
20241224,173600,33530420000,266500,266500,266500,266500,0
20241224,173500,33530420000,266500,266500,266500,266500,0
20241224,173400,33530420000,266500,266500,266500,266500,0
20241224,173300,33530420000,266500,266500,266500,266500,0
20241224,173200,33530420000,266500,266500,266500,266500,0
20241224,173100,33530420000,266500,266500,266500,266500,0
20241224,173000,33530420000,266500,266500,266500,266500,0
20241224,172900,33530420000,266500,266500,266500,266500,0
20241224,172800,33530420000,266500,266500,266500,266500,0
20241224,172700,33530420000,266500,266500,266500,266500,0
20241224,172600,33530420000,266500,266500,266500,266500,0
20241224,172500,33530420000,266500,266500,266500,266500,0
20241224,172400,33530420000,266500,266500,266500,266500,0
20241224,172300,33530420000,266500,266500,266500,266500,0
20241224,172200,33530420000,266500,266500,266500,266500,0
20241224,172100,33530420000,266500,266500,266500,266500,0
20241224,172000,33530420000,266500,266500,266500,266500,0
20241224,171900,33530420000,266500,266500,266500,266500,0
20241224,171800,33530420000,266500,266500,266500,266500,0
20241224,171700,33530420000,266500,266500,266500,266500,0
20241224,171600,33530420000,266500,266500,266500,266500,0
20241224,171500,33530420000,266500,266500,266500,266500,0
20241224,171400,33530420000,266500,266500,266500,266500,4008
20241224,171300,33530420000,266500,266500,266500,266500,0
20241224,171200,33530420000,266500,266500,266500,266500,0
20241224,171100,33530420000,266500,266500,266500,266500,0
20241224,171000,33530420000,266500,266500,266500,266500,0
20241224,170900,33530420000,266500,266500,266500,266500,0
20241224,170800,33530420000,266500,266500,266500,266500,0
20241224,170700,33530420000,266500,266500,266500,266500,0
20241224,170600,33530420000,266500,266500,266500,266500,0
20241224,170500,33530420000,266500,266500,266500,266500,0
20241224,170400,33530420000,266500,266500,266500,266500,0
20241224,170300,33530420000,266500,266500,266500,266500,0
20241224,170200,33530420000,266500,266500,266500,266500,0
20241224,170100,33530420000,266500,266500,266500,266500,0
20241224,170000,33530420000,266500,266500,266500,266500,0
20241224,165900,33530420000,266500,266500,266500,266500,0
20241224,165800,33530420000,266500,266500,266500,266500,0
20241224,165700,33530420000,266500,266500,266500,266500,0
20241224,165600,33530420000,266500,266500,266500,266500,0
20241224,165500,33530420000,266500,266500,266500,266500,0
20241224,165400,33530420000,266500,266500,266500,266500,0
20241224,165300,33530420000,266500,266500,266500,266500,0
20241224,165200,33530420000,266500,266500,266500,266500,0
20241224,165100,33530420000,266500,266500,266500,266500,0
20241224,165000,33530420000,266500,266500,266500,266500,0
20241224,164900,33530420000,266500,266500,266500,266500,0
20241224,164800,33530420000,266500,266500,266500,266500,0
20241224,164700,33530420000,266500,266500,266500,266500,0
20241224,164600,33530420000,266500,266500,266500,266500,0
20241224,164500,33530420000,266500,266500,266500,266500,0
20241224,164400,33530420000,266500,266500,266500,266500,4008
20241224,164300,33530420000,266500,266500,266500,266500,0
20241224,164200,33530420000,266500,266500,266500,266500,0
20241224,164100,33530420000,266500,266500,266500,266500,0
20241224,164000,33530420000,266500,266500,266500,266500,0
20241224,163900,33530420000,266500,266500,266500,266500,0
20241224,163800,33530420000,266500,266500,266500,266500,0
20241224,163700,33530420000,266500,266500,266500,266500,0
20241224,163600,33530420000,266500,266500,266500,266500,0
20241224,163500,33530420000,266500,266500,266500,266500,0
20241224,163400,33530420000,266500,266500,266500,266500,0
20241224,163300,33530420000,266500,266500,266500,266500,0
20241224,163200,33530420000,266500,266500,266500,266500,0
20241224,163100,33530420000,266500,266500,266500,266500,0
20241224,163000,33530420000,266500,266500,266500,266500,0
20241224,162900,33530420000,266500,266500,266500,266500,0
20241224,162800,33530420000,266500,266500,266500,266500,0
20241224,162700,33530420000,266500,266500,266500,266500,0
20241224,162600,33530420000,266500,266500,266500,266500,0
20241224,162500,33530420000,266500,266500,266500,266500,0
20241224,162400,33530420000,266500,266500,266500,266500,0
20241224,162300,33530420000,266500,266500,266500,266500,0
20241224,162200,33530420000,266500,266500,266500,266500,0
20241224,162100,33530420000,266500,266500,266500,266500,0
20241224,162000,33530420000,266500,266500,266500,266500,0
20241224,161900,33530420000,266500,266500,266500,266500,0
20241224,161800,33530420000,266500,266500,266500,266500,0
20241224,161700,33530420000,266500,266500,266500,266500,0
20241224,161600,33530420000,266500,266500,266500,266500,0
20241224,161500,33530420000,266500,266500,266500,266500,0
20241224,161400,33530420000,266500,266500,266500,266500,4008
20241224,161300,33530420000,266500,266500,266500,266500,0
20241224,161200,33530420000,266500,266500,266500,266500,0
20241224,161100,33530420000,266500,266500,266500,266500,0
20241224,161000,33530420000,266500,266500,266500,266500,0
20241224,160900,33530420000,266500,266500,266500,266500,0
20241224,160800,33530420000,266500,266500,266500,266500,0
20241224,160700,33530420000,266500,266500,266500,266500,0
20241224,160600,33530420000,266500,266500,266500,266500,0
20241224,160500,33530420000,266500,266500,266500,266500,0
20241224,160400,33530420000,266500,266500,266500,266500,0
20241224,160300,33530420000,266500,266500,266500,266500,0
20241224,160200,33530420000,266500,266500,266500,266500,0
20241224,160100,33530420000,266500,266500,266500,266500,0
20241224,160000,33530420000,266500,266500,266500,266500,0
20241224,155900,33530420000,266500,266500,266500,266500,0
20241224,155800,33530420000,266500,266500,266500,266500,0
20241224,155700,33530420000,266500,266500,266500,266500,0
20241224,155600,33530420000,266500,266500,266500,266500,0
20241224,155500,33530420000,266500,266500,266500,266500,0
20241224,155400,33530420000,266500,266500,266500,266500,0
20241224,155300,33530420000,266500,266500,266500,266500,0
20241224,155200,33530420000,266500,266500,266500,266500,0
20241224,155100,33530420000,266500,266500,266500,266500,0
20241224,155000,33530420000,266500,266500,266500,266500,0
20241224,154900,33530420000,266500,266500,266500,266500,0
20241224,154800,33530420000,266500,266500,266500,266500,0
20241224,154700,33530420000,266500,266500,266500,266500,0
20241224,154600,33530420000,266500,266500,266500,266500,0
20241224,154500,33530420000,266500,266500,266500,266500,0
20241224,154400,33530420000,266500,266500,266500,266500,4008
20241224,154300,33530420000,266500,266500,266500,266500,0
20241224,154200,33530420000,266500,266500,266500,266500,0
20241224,154100,33530420000,266500,266500,266500,266500,0
20241224,154000,33530420000,266500,266500,266500,266500,0
20241224,153900,33530420000,266500,266500,266500,266500,0
20241224,153800,33530420000,266500,266500,266500,266500,0
20241224,153700,33530420000,266500,266500,266500,266500,0
20241224,153600,33530420000,266500,266500,266500,266500,0
20241224,153500,33530420000,266500,266500,266500,266500,0
20241224,153400,33530420000,266500,266500,266500,266500,0
20241224,153300,33530420000,266500,266500,266500,266500,0
20241224,153200,33530420000,266500,266500,266500,266500,0
20241224,153100,33530420000,266500,266500,266500,266500,0
20241224,153000,33530420000,266500,266500,266500,266500,4008
20241224,152900,32462288000,266500,266500,266500,266500,0
20241224,152800,32462288000,266500,266500,266500,266500,0
20241224,152700,32462288000,266500,266500,266500,266500,0
20241224,152600,32462288000,266500,266500,266500,266500,0
20241224,152500,32462288000,266500,266500,266500,266500,0
20241224,152400,32462288000,266500,266500,266500,266500,0
20241224,152300,32462288000,266500,266500,266500,266500,0
20241224,152200,32462288000,266500,266500,266500,266500,0
20241224,152100,32462288000,266500,266500,266500,266500,0
20241224,152000,32462288000,266500,266500,266500,266500,0
20241224,151900,32462288000,266500,265000,266500,265000,1192
20241224,151800,32145363500,265500,265500,265500,265000,328
20241224,151700,32058296500,265500,264500,265500,264500,1754
20241224,151600,31593434500,265000,264500,265000,264000,270
20241224,151500,31521975000,264500,264000,264500,264000,285
20241224,151400,31446629500,264000,264000,264500,264000,89
20241224,151300,31423121000,264000,264000,264500,264000,44
20241224,151200,31411503000,264000,264000,264500,264000,341
20241224,151100,31321469500,264000,264500,265000,264000,1046
20241224,151000,31045077000,264500,264500,265000,264500,214
20241224,150900,30988470500,264500,264500,265000,264500,646
20241224,150800,30817332500,264500,265000,265000,264000,1107
20241224,150700,30524940000,264500,264500,265000,264000,1144
20241224,150600,30222164500,264500,264500,264500,263000,1398
20241224,150500,29853335000,264000,264500,264500,264000,85
20241224,150400,29830882000,264500,264000,264500,264000,61
20241224,150300,29814762000,264000,264500,264500,264000,76
20241224,150200,29794684500,264500,264500,264500,264000,133
20241224,150100,29759522500,265000,264000,265000,264000,86
20241224,150000,29736771500,264500,264000,265000,264000,102
20241224,145900,29709789000,264000,264000,265000,264000,123
20241224,145800,29677263500,264000,264500,265000,264000,151
20241224,145700,29637340000,264000,264500,265000,264000,199
20241224,145600,29584692000,264500,264500,265000,264000,260
20241224,145500,29515913500,264500,264000,265000,264000,825
20241224,145400,29297784000,264000,264500,264500,264000,309
20241224,145300,29216080500,264000,264500,264500,264000,142
20241224,145200,29178564000,264000,264500,264500,264000,59
20241224,145100,29162981500,264000,264000,264500,264000,69
20241224,145000,29144752000,264000,264500,265000,264000,61
20241224,144900,29128607500,264500,264500,265000,264500,54
20241224,144800,29114311500,264500,264500,265000,264500,162
20241224,144700,29071452000,264500,264500,265000,264000,265
20241224,144600,29001362500,264500,264000,264500,264000,255
20241224,144500,28933930500,264000,264500,264500,264000,243
20241224,144400,28869727000,264500,264000,264500,264000,104
20241224,144300,28842259500,264500,263500,264500,263500,658
20241224,144200,28668560500,264000,263500,264000,263500,112
20241224,144100,28639015500,263500,263000,264000,263000,35
20241224,144000,28629798000,263000,263500,264000,263000,77
20241224,143900,28609510000,263500,263500,264000,263500,107
20241224,143800,28581306500,263500,263500,264000,263500,106
20241224,143700,28553364500,263500,264000,264000,263500,118
20241224,143600,28522236500,264000,264000,264000,263000,62
20241224,143500,28505905000,264000,263000,264000,263000,61
20241224,143400,28489837000,263000,263000,264000,263000,77
20241224,143300,28469572000,263500,263000,263500,263000,78
20241224,143200,28449025500,263000,263500,263500,263000,37
20241224,143100,28439289500,263000,263000,263500,263000,35
20241224,143000,28430076000,263500,263000,264000,263000,65
20241224,142900,28412955500,263000,264000,264000,263000,43
20241224,142800,28401626000,264000,263000,264000,263000,34
20241224,142700,28392674000,263500,263500,263500,263000,47
20241224,142600,28380293500,263000,263500,264000,263000,213
20241224,142500,28324165000,263500,264000,264000,263500,47
20241224,142400,28311769500,263500,263000,264000,263000,176
20241224,142300,28265399000,263000,263000,263500,263000,35
20241224,142200,28256188500,263000,263500,263500,263000,102
20241224,142100,28229352500,263000,263000,263500,263000,66
20241224,142000,28211972500,263500,263000,263500,263000,40
20241224,141900,28201448500,263500,262500,263500,262500,86
20241224,141800,28178837500,262500,262500,263000,262500,56
20241224,141700,28164116000,263000,262500,263000,262500,40
20241224,141600,28153606500,262500,262500,263000,262500,24
20241224,141500,28147303000,262500,263000,263000,262500,40
20241224,141400,28136790000,262500,263500,263500,262500,54
20241224,141300,28122585000,263000,262500,263000,262500,224
20241224,141200,28063694000,262500,262500,263000,262000,97
20241224,141100,28038234000,262000,262500,263000,262000,293
20241224,141000,27961317000,262500,262500,263000,262000,217
20241224,140900,27904353000,262500,262500,263000,262500,40
20241224,140800,27893851000,262500,263000,263000,262500,43
20241224,140700,27882553000,262500,262500,263000,262500,27
20241224,140600,27875463500,262500,262500,263000,262000,68
20241224,140500,27857608000,262000,262500,263000,262000,188
20241224,140400,27808264500,262500,262500,263000,262500,58
20241224,140300,27793026000,262500,262000,263000,262000,407
20241224,140200,27686191500,262500,262000,262500,262000,100
20241224,140100,27659976000,262000,262000,262500,262000,129
20241224,140000,27626160000,262000,262000,262500,262000,158
20241224,135900,27584701500,262500,262000,262500,262000,128
20241224,135800,27551138000,262500,262000,262500,262000,193
20241224,135700,27500505000,262500,262000,262500,262000,63
20241224,135600,27483989000,262000,262000,262500,262000,68
20241224,135500,27466157000,262000,262500,262500,262000,106
20241224,135400,27438379000,262500,262000,262500,262000,28
20241224,135300,27431038000,262500,262500,262500,262000,65
20241224,135200,27413998000,262000,262000,262500,262000,57
20241224,135100,27399058000,262000,262000,262500,262000,66
20241224,135000,27381760500,262000,262000,262500,262000,58
20241224,134900,27366547000,262000,262500,262500,262000,105
20241224,134800,27339029500,262500,262000,262500,262000,82
20241224,134700,27317520000,262000,262500,262500,262000,35
20241224,134600,27308346500,262000,262500,262500,262000,28
20241224,134500,27301009000,262500,262500,263000,262000,100
20241224,134400,27274754500,262000,262500,262500,262000,122
20241224,134300,27242780000,262000,262000,262500,262000,101
20241224,134200,27216308500,262500,262500,263000,262000,250
20241224,134100,27150682500,262500,262500,263000,262500,59
20241224,134000,27135188000,262500,262500,263000,262000,167
20241224,133900,27091289000,262000,262500,262500,262000,98
20241224,133800,27065585500,262500,262500,262500,262000,269
20241224,133700,26995100000,262000,262500,263500,262000,544
20241224,133600,26852451000,262500,262000,263500,262000,286
20241224,133500,26777279500,262000,261500,262500,261000,443
20241224,133400,26661162500,261500,262500,262500,261500,163
20241224,133300,26618487500,262000,261500,262500,261000,125
20241224,133200,26585837000,261500,261500,261500,261000,171
20241224,133100,26541142000,261500,262000,262500,261000,835
20241224,133000,26322849500,262000,262000,262500,262000,80
20241224,132900,26301882500,262500,262500,263000,262500,318
20241224,132800,26218406500,263000,263000,263000,262500,43
20241224,132700,26207104000,263000,262000,263500,261500,916
20241224,132600,25966982000,262000,262500,262500,262000,47
20241224,132500,25954665000,262000,263000,263000,262000,471
20241224,132400,25830868000,263000,263000,263500,262000,1346
20241224,132300,25477390500,263500,263500,264000,263000,25
20241224,132200,25470796500,263500,263500,264000,263000,64
20241224,132100,25453935000,263500,263500,264000,263000,37
20241224,132000,25444193500,263000,264000,264000,263000,143
20241224,131900,25406507500,263500,264000,264000,263500,147
20241224,131800,25367758500,264000,263500,264500,263500,51
20241224,131700,25354294000,264000,263500,264500,263500,52
20241224,131600,25340564000,263500,263500,264000,263500,42
20241224,131500,25329489000,263500,264000,264000,263500,26
20241224,131400,25322630500,264000,264500,264500,264000,46
20241224,131300,25310480500,264500,263500,264500,263500,189
20241224,131200,25260593000,264000,264000,264000,263500,39
20241224,131100,25250305500,264000,264000,264000,263500,92
20241224,131000,25226043000,264000,263500,264000,263500,22
20241224,130900,25220243000,264000,263500,264000,263500,48
20241224,130800,25207577500,263500,264000,264500,263500,31
20241224,130700,25199394000,264000,264000,264500,264000,109
20241224,130600,25170586500,264000,264500,264500,264000,471
20241224,130500,25046034000,264000,264000,264500,264000,60
20241224,130400,25030183500,264500,264000,264500,264000,67
20241224,130300,25012477000,264000,264000,265000,264000,49
20241224,130200,24999517000,264000,264500,265000,264000,193
20241224,130100,24948496500,264500,264000,264500,264000,158
20241224,130000,24906739500,264000,264000,264500,264000,46
20241224,125900,24894589500,264000,264500,264500,264000,45
20241224,125800,24882696500,264000,264000,264500,264000,31
20241224,125700,24874501500,264000,264000,264500,264000,52
20241224,125600,24860761000,264000,264500,264500,264000,101
20241224,125500,24834058500,264500,264000,264500,264000,175
20241224,125400,24787799500,264000,264500,264500,264000,64
20241224,125300,24770886000,264000,264500,264500,264000,42
20241224,125200,24759781000,264500,264000,264500,263500,490
20241224,125100,24630188500,264500,263500,264500,263500,37
20241224,125000,24620421500,264000,264000,264500,263000,42
20241224,124900,24609341000,264000,264500,264500,263000,255
20241224,124800,24542131500,264000,263000,264500,263000,99
20241224,124700,24516004000,263500,264000,264000,263000,70
20241224,124600,24497578000,264000,263500,264000,263000,680
20241224,124500,24318421000,263500,264000,264000,263500,187
20241224,124400,24269060500,264000,264000,264500,264000,49
20241224,124300,24256114000,264000,264000,264500,264000,92
20241224,124200,24231803000,264500,264000,264500,264000,67
20241224,124100,24214098000,264000,264000,264500,264000,41
20241224,124000,24203272000,264000,264500,264500,264000,298
20241224,123900,24124575500,264500,264500,265000,264000,135
20241224,123800,24088869000,264500,264500,265000,264500,14
20241224,123700,24085165000,265000,264500,265000,264500,37
20241224,123600,24075372500,265000,264000,265000,264000,77
20241224,123500,24055009500,264000,264500,265000,264000,128
20241224,123400,24021159500,265000,264500,265000,264500,76
20241224,123300,24001034500,265000,264000,265000,264000,82
20241224,123200,23979346000,264000,264000,265000,264000,137
20241224,123100,23943153500,264500,264000,265000,264000,300
20241224,123000,23863830500,263500,263500,264000,263500,139
20241224,122900,23827184500,263500,264000,264500,263500,65
20241224,122800,23810024000,264000,264000,264500,263500,100
20241224,122700,23783624500,264000,264500,264500,264000,47
20241224,122600,23771214000,264000,264500,264500,264000,195
20241224,122500,23719663000,264000,264500,264500,264000,90
20241224,122400,23695897000,264500,264000,264500,264000,70
20241224,122300,23677410000,264500,264000,264500,264000,102
20241224,122200,23650476500,264500,264000,264500,264000,25
20241224,122100,23643872000,264000,264000,264500,264000,38
20241224,122000,23633828500,264000,263500,264000,263500,451
20241224,121900,23514787000,263500,264000,264000,263500,137
20241224,121800,23478681000,263500,263500,264000,263500,27
20241224,121700,23471564000,264000,263500,264000,263500,60
20241224,121600,23455745500,264000,264000,264000,263500,36
20241224,121500,23446257500,263500,264000,264000,263000,49
20241224,121400,23433341500,263500,263500,264000,263500,85
20241224,121300,23410943000,264000,264000,264000,263500,64
20241224,121200,23394073500,264000,264500,264500,263500,108
20241224,121100,23365557000,264000,264000,264500,264000,19
20241224,121000,23360539500,264500,264500,264500,264000,76
20241224,120900,23340456500,264000,264000,264500,264000,36
20241224,120800,23330938000,264000,264000,264500,264000,40
20241224,120700,23320362000,264000,264000,264500,264000,48
20241224,120600,23307674500,264000,264500,264500,263500,293
20241224,120500,23230324500,264000,264000,264500,264000,13
20241224,120400,23226892000,264500,264500,264500,264000,26
20241224,120300,23220020000,265000,264000,265000,264000,63
20241224,120200,23203365000,264500,264000,264500,264000,137
20241224,120100,23167154500,264000,264000,264500,264000,23
20241224,120000,23161075500,264500,264000,264500,264000,21
20241224,115900,23155527000,264000,265000,265000,264000,58
20241224,115800,23140174500,264500,264500,265000,264000,209
20241224,115700,23084892000,264500,264500,264500,264000,83
20241224,115600,23062971500,264500,264000,265000,264000,36
20241224,115500,23053452500,264000,264500,265000,264000,58
20241224,115400,23038113000,264500,265000,265500,264000,354
20241224,115300,22944460000,265500,264500,265500,264500,699
20241224,115200,22759225000,264500,265000,265000,264500,132
20241224,115100,22724298000,264500,264500,265000,264500,31
20241224,115000,22716096500,264500,264500,265000,264500,227
20241224,114900,22656046000,264500,264500,265000,264500,109
20241224,114800,22627189500,264500,264500,265000,264500,127
20241224,114700,22593556000,264500,265000,265000,264000,61
20241224,114600,22577413000,264500,264500,265000,264500,116
20241224,114500,22546726500,265000,264000,265000,263500,767
20241224,114400,22343946500,263500,263500,264000,263000,360
20241224,114300,22249081500,263500,263500,264000,263500,82
20241224,114200,22227458000,263500,264000,264000,263500,61
20241224,114100,22211370000,263500,263500,264000,263500,32
20241224,114000,22202926000,263500,263500,264000,263000,104
20241224,113900,22175496000,263500,263500,264000,263500,98
20241224,113800,22149661000,264000,264000,264000,263500,44
20241224,113700,22138056500,264000,263500,264000,263500,42
20241224,113600,22126986000,263500,263500,264000,263500,29
20241224,113500,22119336500,263000,263500,264000,263000,211
20241224,113400,22063745000,264000,264500,264500,263500,239
20241224,113300,22000635000,264500,264000,264500,264000,35
20241224,113200,21991391000,264000,264500,264500,264000,99
20241224,113100,21965236000,264000,264500,264500,264000,32
20241224,113000,21956778000,264500,264500,264500,264000,119
20241224,112900,21925353500,264500,264500,264500,264000,71
20241224,112800,21906583500,264500,264500,264500,264000,98
20241224,112700,21880673500,264500,263500,264500,263500,66
20241224,112600,21863226500,264500,263500,264500,263500,505
20241224,112500,21729867500,264000,264000,264000,263500,57
20241224,112400,21714831500,263500,263500,264000,263500,54
20241224,112300,21700586000,264000,263000,264000,263000,64
20241224,112200,21683714000,263500,263000,263500,263000,83
20241224,112100,21661849000,263500,263000,263500,263000,57
20241224,112000,21646834000,263000,263000,263500,263000,120
20241224,111900,21615233500,263000,263000,263500,263000,62
20241224,111800,21598904500,263000,263500,263500,263000,58
20241224,111700,21583633500,263500,263000,263500,263000,52
20241224,111600,21569938000,262500,263000,263500,262500,213
20241224,111500,21513903500,263000,263000,263000,262500,42
20241224,111400,21502860500,262500,263000,263000,262500,103
20241224,111300,21475788000,262500,263000,263000,262500,81
20241224,111200,21454505500,262500,263000,263000,262500,25
20241224,111100,21447935500,262500,262500,263000,262500,91
20241224,111000,21424011000,263000,262500,263000,262500,49
20241224,110900,21411132500,263000,262500,263000,262500,39
20241224,110800,21400882500,263000,263000,263000,262500,67
20241224,110700,21383276000,262500,262500,263000,262500,55
20241224,110600,21368816000,262500,262500,263000,262500,90
20241224,110500,21345165500,262500,263000,263000,262500,54
20241224,110400,21330979000,262500,262500,263000,262500,74
20241224,110300,21311531500,263000,263000,263000,262500,46
20241224,110200,21299439500,262500,262500,263000,262500,51
20241224,110100,21286034000,262500,262500,263000,262500,157
20241224,110000,21244805500,262500,262500,263000,262000,69
20241224,105900,21226679000,262500,263500,263500,262500,238
20241224,105800,21164151000,263500,263500,263500,263000,32
20241224,105700,21155722500,263000,263500,263500,263000,286
20241224,105600,21080367000,263000,263000,263500,262500,141
20241224,105500,21043258000,262500,261000,263000,261000,994
20241224,105400,20782454000,261000,261000,261500,261000,53
20241224,105300,20768613500,261000,261500,261500,261000,92
20241224,105200,20744570500,261000,261000,261500,261000,17
20241224,105100,20740131500,261000,261000,261500,261000,61
20241224,105000,20724194500,261500,261500,261500,261000,92
20241224,104900,20700180500,261500,261500,261500,261000,21
20241224,104800,20694695500,261000,261000,261500,260500,36
20241224,104700,20685299500,261000,261000,261000,260500,137
20241224,104600,20649573000,260500,261000,261000,260500,65
20241224,104500,20632617500,261000,261000,261000,260500,41
20241224,104400,20621925000,260500,261000,261000,260500,45
20241224,104300,20610189500,261000,260500,261000,260500,57
20241224,104200,20595321500,260500,260500,261000,260500,59
20241224,104100,20579933500,260500,261000,261000,260000,88
20241224,104000,20557014000,261000,260500,261000,260500,128
20241224,103900,20523642000,261000,260500,261000,260500,44
20241224,103800,20512171000,260500,261000,261500,260500,69
20241224,103700,20494165500,261000,261500,261500,261000,80
20241224,103600,20473273500,261000,261500,262000,261000,119
20241224,103500,20442160500,262000,262500,263000,262000,594
20241224,103400,20286409000,263000,262000,263000,262000,122
20241224,103300,20254345500,262500,262500,262500,262000,197
20241224,103200,20202639500,262000,262000,262500,262000,155
20241224,103100,20162009000,262000,262000,263500,261500,1183
20241224,103000,19851193500,262000,261500,262000,261500,47
20241224,102900,19838886000,261500,261500,262000,261500,31
20241224,102800,19830774500,261500,262000,262000,261500,799
20241224,102700,19621441500,262000,261500,262000,261500,140
20241224,102600,19584774000,261500,261500,262000,261500,185
20241224,102500,19536313000,261500,261500,262000,261500,52
20241224,102400,19522711500,262000,260000,262000,259500,1144
20241224,102300,19224360500,260000,260000,260000,259500,23
20241224,102200,19218384500,259500,260500,261000,259500,1390
20241224,102100,18856794500,260500,260500,260500,260000,123
20241224,102000,18824760500,260500,260500,260500,260000,66
20241224,101900,18807575000,260500,260000,260500,259500,262
20241224,101800,18739436000,259500,259500,260000,259500,83
20241224,101700,18717895000,259500,260000,260500,259500,450
20241224,101600,18600913000,260500,260000,260500,260000,210
20241224,101500,18546304000,260000,260000,260500,260000,188
20241224,101400,18497416500,260500,258500,260500,258500,1198
20241224,101300,18186764000,259000,259500,260000,258500,685
20241224,101200,18009216000,260000,260000,260500,259500,46
20241224,101100,17997263000,260000,260500,260500,259500,487
20241224,101000,17870636000,260000,260000,261000,260000,92
20241224,100900,17846685500,260500,260500,260500,260000,185
20241224,100800,17798497000,260500,260500,261000,260500,118
20241224,100700,17767741500,260500,261000,261000,260500,50
20241224,100600,17754702500,260500,260000,261000,260000,71
20241224,100500,17736200000,260000,260000,260500,260000,104
20241224,100400,17709153500,260000,260500,260500,260000,143
20241224,100300,17671909000,260500,260000,260500,259500,586
20241224,100200,17519696500,259500,260500,260500,259500,1003
20241224,100100,17258885500,260000,260000,260500,260000,122
20241224,100000,17227143000,260000,259500,260500,259500,287
20241224,095900,17152482500,259500,259500,260000,259000,322
20241224,095800,17068915500,259500,261500,261500,259500,1121
20241224,095700,16777048000,261500,261500,261500,261000,149
20241224,095600,16738128500,261000,261500,262000,261000,82
20241224,095500,16716693500,261500,261500,261500,260500,765
20241224,095400,16517042500,261500,262000,262000,261500,62
20241224,095300,16500821000,262000,261500,262000,261000,1128
20241224,095200,16205380000,261500,261500,263000,261000,1671
20241224,095100,15768033000,262000,262000,263000,261500,207
20241224,095000,15713759000,262000,261500,262000,261500,178
20241224,094900,15667146500,261500,262500,262500,261500,560
20241224,094800,15520429000,262000,261500,263500,261500,379
20241224,094700,15421017500,261500,264000,264000,261500,1268
20241224,094600,15088342500,263500,265000,265000,263000,954
20241224,094500,14836610500,265000,264500,265000,264000,378
20241224,094400,14736629500,264500,264000,264500,263500,1038
20241224,094300,14462334500,264000,264000,264500,263500,251
20241224,094200,14396154500,264000,263500,264500,263500,552
20241224,094100,14250539500,263500,263500,263500,263000,166
20241224,094000,14206808500,263500,263000,263500,263000,177
20241224,093900,14160251000,263000,263500,263500,262500,1164
20241224,093800,13854060000,263500,264000,264000,263500,285
20241224,093700,13778870500,264000,263000,264000,262500,194
20241224,093600,13727756500,263000,262000,263000,261500,287
20241224,093500,13652523000,262000,263000,263500,261500,1536
20241224,093400,13249069500,263000,264000,264500,262500,1848
20241224,093300,12762938500,264000,264000,264500,264000,375
20241224,093200,12663934500,264000,265500,265500,264000,1276
20241224,093100,12326528000,265000,268000,268000,264500,1919
20241224,093000,11816315000,267500,267000,268000,267000,755
20241224,092900,11614264000,267000,267000,267500,266500,216
20241224,092800,11556616000,267500,267000,267500,266500,772
20241224,092700,11350547500,266500,267500,268000,266500,865
20241224,092600,11119302500,267500,269000,269000,267000,1583
20241224,092500,10694767500,268500,269500,269500,268500,597
20241224,092400,10534226000,269500,270000,270000,269000,1436
20241224,092300,10147015500,270000,268500,270000,268000,3065
20241224,092200,9321211000,268000,266500,268000,266000,1313
20241224,092100,8969997000,266500,266500,267000,266000,506
20241224,092000,8835273000,266500,267000,267500,265000,1465
20241224,091900,8445223000,267000,267500,269000,266500,3989
20241224,091800,7375787500,267500,268500,269000,266000,2707
20241224,091700,6651868500,268000,266500,268000,266000,3489
20241224,091600,5720226500,266500,266000,267000,265500,1744
20241224,091500,5255892000,266000,265000,266000,264500,1433
20241224,091400,4875744500,265000,264500,265000,264000,2651
20241224,091300,4173456500,264500,264000,264500,264000,1132
20241224,091200,3874125000,264000,262500,264500,262000,2276
20241224,091100,3274250000,262000,262000,262500,261500,307
20241224,091000,3193781000,262500,263500,263500,261500,1177
20241224,090900,2884770000,263500,264000,264000,262000,1908
20241224,090800,2382597000,264000,261500,264500,261000,3800
20241224,090700,1383205500,262000,261500,262000,260500,1362
20241224,090600,1027173500,261500,259500,261500,259500,1043
20241224,090500,755531500,259500,258000,260000,257500,686
20241224,090400,577815500,257000,256500,258500,256000,463
20241224,090300,458394500,255500,257000,257500,255500,544
20241224,090200,319017500,256500,256000,257000,256000,462
20241224,090100,200392500,256000,256500,257000,256000,117
20241224,090000,170360000,256500,256500,256500,254500,665