KissMeData/267260/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,205600,100016195000,372000,372000,372000,372000,51755
20241213,205500,100016195000,372000,372000,372000,372000,0
20241213,205400,100016195000,372000,372000,372000,372000,0
20241213,205300,100016195000,372000,372000,372000,372000,0
20241213,205200,100016195000,372000,372000,372000,372000,0
20241213,205100,100016195000,372000,372000,372000,372000,0
20241213,205000,100016195000,372000,372000,372000,372000,0
20241213,204900,100016195000,372000,372000,372000,372000,0
20241213,204800,100016195000,372000,372000,372000,372000,0
20241213,204700,100016195000,372000,372000,372000,372000,0
20241213,204600,100016195000,372000,372000,372000,372000,0
20241213,204500,100016195000,372000,372000,372000,372000,0
20241213,204400,100016195000,372000,372000,372000,372000,0
20241213,204300,100016195000,372000,372000,372000,372000,0
20241213,204200,100016195000,372000,372000,372000,372000,0
20241213,204100,100016195000,372000,372000,372000,372000,0
20241213,204000,100016195000,372000,372000,372000,372000,0
20241213,203900,100016195000,372000,372000,372000,372000,0
20241213,203800,100016195000,372000,372000,372000,372000,0
20241213,203700,100016195000,372000,372000,372000,372000,0
20241213,203600,100016195000,372000,372000,372000,372000,0
20241213,203500,100016195000,372000,372000,372000,372000,0
20241213,203400,100016195000,372000,372000,372000,372000,0
20241213,203300,100016195000,372000,372000,372000,372000,0
20241213,203200,100016195000,372000,372000,372000,372000,0
20241213,203100,100016195000,372000,372000,372000,372000,0
20241213,203000,100016195000,372000,372000,372000,372000,0
20241213,202900,100016195000,372000,372000,372000,372000,0
20241213,202800,100016195000,372000,372000,372000,372000,0
20241213,202700,100016195000,372000,372000,372000,372000,0
20241213,202600,100016195000,372000,372000,372000,372000,51755
20241213,202500,100016195000,372000,372000,372000,372000,0
20241213,202400,100016195000,372000,372000,372000,372000,0
20241213,202300,100016195000,372000,372000,372000,372000,0
20241213,202200,100016195000,372000,372000,372000,372000,0
20241213,202100,100016195000,372000,372000,372000,372000,0
20241213,202000,100016195000,372000,372000,372000,372000,0
20241213,201900,100016195000,372000,372000,372000,372000,0
20241213,201800,100016195000,372000,372000,372000,372000,0
20241213,201700,100016195000,372000,372000,372000,372000,0
20241213,201600,100016195000,372000,372000,372000,372000,0
20241213,201500,100016195000,372000,372000,372000,372000,0
20241213,201400,100016195000,372000,372000,372000,372000,0
20241213,201300,100016195000,372000,372000,372000,372000,0
20241213,201200,100016195000,372000,372000,372000,372000,0
20241213,201100,100016195000,372000,372000,372000,372000,0
20241213,201000,100016195000,372000,372000,372000,372000,0
20241213,200900,100016195000,372000,372000,372000,372000,0
20241213,200800,100016195000,372000,372000,372000,372000,0
20241213,200700,100016195000,372000,372000,372000,372000,0
20241213,200600,100016195000,372000,372000,372000,372000,0
20241213,200500,100016195000,372000,372000,372000,372000,0
20241213,200400,100016195000,372000,372000,372000,372000,0
20241213,200300,100016195000,372000,372000,372000,372000,0
20241213,200200,100016195000,372000,372000,372000,372000,0
20241213,200100,100016195000,372000,372000,372000,372000,0
20241213,200000,100016195000,372000,372000,372000,372000,0
20241213,195900,100016195000,372000,372000,372000,372000,0
20241213,195800,100016195000,372000,372000,372000,372000,0
20241213,195700,100016195000,372000,372000,372000,372000,0
20241213,195600,100016195000,372000,372000,372000,372000,51755
20241213,195500,100016195000,372000,372000,372000,372000,0
20241213,195400,100016195000,372000,372000,372000,372000,0
20241213,195300,100016195000,372000,372000,372000,372000,0
20241213,195200,100016195000,372000,372000,372000,372000,0
20241213,195100,100016195000,372000,372000,372000,372000,0
20241213,195000,100016195000,372000,372000,372000,372000,0
20241213,194900,100016195000,372000,372000,372000,372000,0
20241213,194800,100016195000,372000,372000,372000,372000,0
20241213,194700,100016195000,372000,372000,372000,372000,0
20241213,194600,100016195000,372000,372000,372000,372000,0
20241213,194500,100016195000,372000,372000,372000,372000,0
20241213,194400,100016195000,372000,372000,372000,372000,0
20241213,194300,100016195000,372000,372000,372000,372000,0
20241213,194200,100016195000,372000,372000,372000,372000,0
20241213,194100,100016195000,372000,372000,372000,372000,0
20241213,194000,100016195000,372000,372000,372000,372000,0
20241213,193900,100016195000,372000,372000,372000,372000,0
20241213,193800,100016195000,372000,372000,372000,372000,0
20241213,193700,100016195000,372000,372000,372000,372000,0
20241213,193600,100016195000,372000,372000,372000,372000,0
20241213,193500,100016195000,372000,372000,372000,372000,0
20241213,193400,100016195000,372000,372000,372000,372000,0
20241213,193300,100016195000,372000,372000,372000,372000,0
20241213,193200,100016195000,372000,372000,372000,372000,0
20241213,193100,100016195000,372000,372000,372000,372000,0
20241213,193000,100016195000,372000,372000,372000,372000,0
20241213,192900,100016195000,372000,372000,372000,372000,0
20241213,192800,100016195000,372000,372000,372000,372000,0
20241213,192700,100016195000,372000,372000,372000,372000,0
20241213,192600,100016195000,372000,372000,372000,372000,51755
20241213,192500,100016195000,372000,372000,372000,372000,0
20241213,192400,100016195000,372000,372000,372000,372000,0
20241213,192300,100016195000,372000,372000,372000,372000,0
20241213,192200,100016195000,372000,372000,372000,372000,0
20241213,192100,100016195000,372000,372000,372000,372000,0
20241213,192000,100016195000,372000,372000,372000,372000,0
20241213,191900,100016195000,372000,372000,372000,372000,0
20241213,191800,100016195000,372000,372000,372000,372000,0
20241213,191700,100016195000,372000,372000,372000,372000,0
20241213,191600,100016195000,372000,372000,372000,372000,0
20241213,191500,100016195000,372000,372000,372000,372000,0
20241213,191400,100016195000,372000,372000,372000,372000,0
20241213,191300,100016195000,372000,372000,372000,372000,0
20241213,191200,100016195000,372000,372000,372000,372000,0
20241213,191100,100016195000,372000,372000,372000,372000,0
20241213,191000,100016195000,372000,372000,372000,372000,0
20241213,190900,100016195000,372000,372000,372000,372000,0
20241213,190800,100016195000,372000,372000,372000,372000,0
20241213,190700,100016195000,372000,372000,372000,372000,0
20241213,190600,100016195000,372000,372000,372000,372000,0
20241213,190500,100016195000,372000,372000,372000,372000,0
20241213,190400,100016195000,372000,372000,372000,372000,0
20241213,190300,100016195000,372000,372000,372000,372000,0
20241213,190200,100016195000,372000,372000,372000,372000,0
20241213,190100,100016195000,372000,372000,372000,372000,0
20241213,190000,100016195000,372000,372000,372000,372000,0
20241213,185900,100016195000,372000,372000,372000,372000,0
20241213,185800,100016195000,372000,372000,372000,372000,0
20241213,185700,100016195000,372000,372000,372000,372000,0
20241213,185600,100016195000,372000,372000,372000,372000,51755
20241213,185500,100016195000,372000,372000,372000,372000,0
20241213,185400,100016195000,372000,372000,372000,372000,0
20241213,185300,100016195000,372000,372000,372000,372000,0
20241213,185200,100016195000,372000,372000,372000,372000,0
20241213,185100,100016195000,372000,372000,372000,372000,0
20241213,185000,100016195000,372000,372000,372000,372000,0
20241213,184900,100016195000,372000,372000,372000,372000,0
20241213,184800,100016195000,372000,372000,372000,372000,0
20241213,184700,100016195000,372000,372000,372000,372000,0
20241213,184600,100016195000,372000,372000,372000,372000,0
20241213,184500,100016195000,372000,372000,372000,372000,0
20241213,184400,100016195000,372000,372000,372000,372000,0
20241213,184300,100016195000,372000,372000,372000,372000,0
20241213,184200,100016195000,372000,372000,372000,372000,0
20241213,184100,100016195000,372000,372000,372000,372000,0
20241213,184000,100016195000,372000,372000,372000,372000,0
20241213,183900,100016195000,372000,372000,372000,372000,0
20241213,183800,100016195000,372000,372000,372000,372000,0
20241213,183700,100016195000,372000,372000,372000,372000,0
20241213,183600,100016195000,372000,372000,372000,372000,0
20241213,183500,100016195000,372000,372000,372000,372000,0
20241213,183400,100016195000,372000,372000,372000,372000,0
20241213,183300,100016195000,372000,372000,372000,372000,0
20241213,183200,100016195000,372000,372000,372000,372000,0
20241213,183100,100016195000,372000,372000,372000,372000,0
20241213,183000,100016195000,372000,372000,372000,372000,0
20241213,182900,100016195000,372000,372000,372000,372000,0
20241213,182800,100016195000,372000,372000,372000,372000,0
20241213,182700,100016195000,372000,372000,372000,372000,0
20241213,182600,100016195000,372000,372000,372000,372000,51755
20241213,182500,100016195000,372000,372000,372000,372000,0
20241213,182400,100016195000,372000,372000,372000,372000,0
20241213,182300,100016195000,372000,372000,372000,372000,0
20241213,182200,100016195000,372000,372000,372000,372000,0
20241213,182100,100016195000,372000,372000,372000,372000,0
20241213,182000,100016195000,372000,372000,372000,372000,0
20241213,181900,100016195000,372000,372000,372000,372000,0
20241213,181800,100016195000,372000,372000,372000,372000,0
20241213,181700,100016195000,372000,372000,372000,372000,0
20241213,181600,100016195000,372000,372000,372000,372000,0
20241213,181500,100016195000,372000,372000,372000,372000,0
20241213,181400,100016195000,372000,372000,372000,372000,0
20241213,181300,100016195000,372000,372000,372000,372000,0
20241213,181200,100016195000,372000,372000,372000,372000,0
20241213,181100,100016195000,372000,372000,372000,372000,0
20241213,181000,100016195000,372000,372000,372000,372000,0
20241213,180900,100016195000,372000,372000,372000,372000,0
20241213,180800,100016195000,372000,372000,372000,372000,0
20241213,180700,100016195000,372000,372000,372000,372000,0
20241213,180600,100016195000,372000,372000,372000,372000,0
20241213,180500,100016195000,372000,372000,372000,372000,0
20241213,180400,100016195000,372000,372000,372000,372000,0
20241213,180300,100016195000,372000,372000,372000,372000,0
20241213,180200,100016195000,372000,372000,372000,372000,0
20241213,180100,100016195000,372000,372000,372000,372000,0
20241213,180000,100016195000,372000,372000,372000,372000,0
20241213,175900,100016195000,372000,372000,372000,372000,0
20241213,175800,100016195000,372000,372000,372000,372000,0
20241213,175700,100016195000,372000,372000,372000,372000,0
20241213,175600,100016195000,372000,372000,372000,372000,51755
20241213,175500,100016195000,372000,372000,372000,372000,0
20241213,175400,100016195000,372000,372000,372000,372000,0
20241213,175300,100016195000,372000,372000,372000,372000,0
20241213,175200,100016195000,372000,372000,372000,372000,0
20241213,175100,100016195000,372000,372000,372000,372000,0
20241213,175000,100016195000,372000,372000,372000,372000,0
20241213,174900,100016195000,372000,372000,372000,372000,0
20241213,174800,100016195000,372000,372000,372000,372000,0
20241213,174700,100016195000,372000,372000,372000,372000,0
20241213,174600,100016195000,372000,372000,372000,372000,0
20241213,174500,100016195000,372000,372000,372000,372000,0
20241213,174400,100016195000,372000,372000,372000,372000,0
20241213,174300,100016195000,372000,372000,372000,372000,0
20241213,174200,100016195000,372000,372000,372000,372000,0
20241213,174100,100016195000,372000,372000,372000,372000,0
20241213,174000,100016195000,372000,372000,372000,372000,0
20241213,173900,100016195000,372000,372000,372000,372000,0
20241213,173800,100016195000,372000,372000,372000,372000,0
20241213,173700,100016195000,372000,372000,372000,372000,0
20241213,173600,100016195000,372000,372000,372000,372000,0
20241213,173500,100016195000,372000,372000,372000,372000,0
20241213,173400,100016195000,372000,372000,372000,372000,0
20241213,173300,100016195000,372000,372000,372000,372000,0
20241213,173200,100016195000,372000,372000,372000,372000,0
20241213,173100,100016195000,372000,372000,372000,372000,0
20241213,173000,100016195000,372000,372000,372000,372000,0
20241213,172900,100016195000,372000,372000,372000,372000,0
20241213,172800,100016195000,372000,372000,372000,372000,0
20241213,172700,100016195000,372000,372000,372000,372000,0
20241213,172600,100016195000,372000,372000,372000,372000,51755
20241213,172500,100016195000,372000,372000,372000,372000,0
20241213,172400,100016195000,372000,372000,372000,372000,0
20241213,172300,100016195000,372000,372000,372000,372000,0
20241213,172200,100016195000,372000,372000,372000,372000,0
20241213,172100,100016195000,372000,372000,372000,372000,0
20241213,172000,100016195000,372000,372000,372000,372000,0
20241213,171900,100016195000,372000,372000,372000,372000,0
20241213,171800,100016195000,372000,372000,372000,372000,0
20241213,171700,100016195000,372000,372000,372000,372000,0
20241213,171600,100016195000,372000,372000,372000,372000,0
20241213,171500,100016195000,372000,372000,372000,372000,0
20241213,171400,100016195000,372000,372000,372000,372000,0
20241213,171300,100016195000,372000,372000,372000,372000,0
20241213,171200,100016195000,372000,372000,372000,372000,0
20241213,171100,100016195000,372000,372000,372000,372000,0
20241213,171000,100016195000,372000,372000,372000,372000,0
20241213,170900,100016195000,372000,372000,372000,372000,0
20241213,170800,100016195000,372000,372000,372000,372000,0
20241213,170700,100016195000,372000,372000,372000,372000,0
20241213,170600,100016195000,372000,372000,372000,372000,0
20241213,170500,100016195000,372000,372000,372000,372000,0
20241213,170400,100016195000,372000,372000,372000,372000,0
20241213,170300,100016195000,372000,372000,372000,372000,0
20241213,170200,100016195000,372000,372000,372000,372000,0
20241213,170100,100016195000,372000,372000,372000,372000,0
20241213,170000,100016195000,372000,372000,372000,372000,0
20241213,165900,100016195000,372000,372000,372000,372000,0
20241213,165800,100016195000,372000,372000,372000,372000,0
20241213,165700,100016195000,372000,372000,372000,372000,0
20241213,165600,100016195000,372000,372000,372000,372000,51755
20241213,165500,100016195000,372000,372000,372000,372000,0
20241213,165400,100016195000,372000,372000,372000,372000,0
20241213,165300,100016195000,372000,372000,372000,372000,0
20241213,165200,100016195000,372000,372000,372000,372000,0
20241213,165100,100016195000,372000,372000,372000,372000,0
20241213,165000,100016195000,372000,372000,372000,372000,0
20241213,164900,100016195000,372000,372000,372000,372000,0
20241213,164800,100016195000,372000,372000,372000,372000,0
20241213,164700,100016195000,372000,372000,372000,372000,0
20241213,164600,100016195000,372000,372000,372000,372000,0
20241213,164500,100016195000,372000,372000,372000,372000,0
20241213,164400,100016195000,372000,372000,372000,372000,0
20241213,164300,100016195000,372000,372000,372000,372000,0
20241213,164200,100016195000,372000,372000,372000,372000,0
20241213,164100,100016195000,372000,372000,372000,372000,0
20241213,164000,100016195000,372000,372000,372000,372000,0
20241213,163900,100016195000,372000,372000,372000,372000,0
20241213,163800,100016195000,372000,372000,372000,372000,0
20241213,163700,100016195000,372000,372000,372000,372000,0
20241213,163600,100016195000,372000,372000,372000,372000,0
20241213,163500,100016195000,372000,372000,372000,372000,0
20241213,163400,100016195000,372000,372000,372000,372000,0
20241213,163300,100016195000,372000,372000,372000,372000,0
20241213,163200,100016195000,372000,372000,372000,372000,0
20241213,163100,100016195000,372000,372000,372000,372000,0
20241213,163000,100016195000,372000,372000,372000,372000,0
20241213,162900,100016195000,372000,372000,372000,372000,0
20241213,162800,100016195000,372000,372000,372000,372000,0
20241213,162700,100016195000,372000,372000,372000,372000,0
20241213,162600,100016195000,372000,372000,372000,372000,51755
20241213,162500,100016195000,372000,372000,372000,372000,0
20241213,162400,100016195000,372000,372000,372000,372000,0
20241213,162300,100016195000,372000,372000,372000,372000,0
20241213,162200,100016195000,372000,372000,372000,372000,0
20241213,162100,100016195000,372000,372000,372000,372000,0
20241213,162000,100016195000,372000,372000,372000,372000,0
20241213,161900,100016195000,372000,372000,372000,372000,0
20241213,161800,100016195000,372000,372000,372000,372000,0
20241213,161700,100016195000,372000,372000,372000,372000,0
20241213,161600,100016195000,372000,372000,372000,372000,0
20241213,161500,100016195000,372000,372000,372000,372000,0
20241213,161400,100016195000,372000,372000,372000,372000,0
20241213,161300,100016195000,372000,372000,372000,372000,0
20241213,161200,100016195000,372000,372000,372000,372000,0
20241213,161100,100016195000,372000,372000,372000,372000,0
20241213,161000,100016195000,372000,372000,372000,372000,0
20241213,160900,100016195000,372000,372000,372000,372000,0
20241213,160800,100016195000,372000,372000,372000,372000,0
20241213,160700,100016195000,372000,372000,372000,372000,0
20241213,160600,100016195000,372000,372000,372000,372000,0
20241213,160500,100016195000,372000,372000,372000,372000,0
20241213,160400,100016195000,372000,372000,372000,372000,0
20241213,160300,100016195000,372000,372000,372000,372000,0
20241213,160200,100016195000,372000,372000,372000,372000,0
20241213,160100,100016195000,372000,372000,372000,372000,0
20241213,160000,100016195000,372000,372000,372000,372000,0
20241213,155900,100016195000,372000,372000,372000,372000,0
20241213,155800,100016195000,372000,372000,372000,372000,0
20241213,155700,100016195000,372000,372000,372000,372000,0
20241213,155600,100016195000,372000,372000,372000,372000,51755
20241213,155500,100016195000,372000,372000,372000,372000,0
20241213,155400,100016195000,372000,372000,372000,372000,0
20241213,155300,100016195000,372000,372000,372000,372000,0
20241213,155200,100016195000,372000,372000,372000,372000,0
20241213,155100,100016195000,372000,372000,372000,372000,0
20241213,155000,100016195000,372000,372000,372000,372000,0
20241213,154900,100016195000,372000,372000,372000,372000,0
20241213,154800,100016195000,372000,372000,372000,372000,0
20241213,154700,100016195000,372000,372000,372000,372000,0
20241213,154600,100016195000,372000,372000,372000,372000,0
20241213,154500,100016195000,372000,372000,372000,372000,0
20241213,154400,100016195000,372000,372000,372000,372000,0
20241213,154300,100016195000,372000,372000,372000,372000,0
20241213,154200,100016195000,372000,372000,372000,372000,0
20241213,154100,100016195000,372000,372000,372000,372000,0
20241213,154000,100016195000,372000,372000,372000,372000,0
20241213,153900,100016195000,372000,372000,372000,372000,0
20241213,153800,100016195000,372000,372000,372000,372000,0
20241213,153700,100016195000,372000,372000,372000,372000,0
20241213,153600,100016195000,372000,372000,372000,372000,0
20241213,153500,100016195000,372000,372000,372000,372000,0
20241213,153400,100016195000,372000,372000,372000,372000,0
20241213,153300,100016195000,372000,372000,372000,372000,0
20241213,153200,100016195000,372000,372000,372000,372000,0
20241213,153100,100016195000,372000,372000,372000,372000,0
20241213,153000,100016195000,372000,372000,372000,372000,51755
20241213,152900,80763335000,376500,376500,376500,376500,0
20241213,152800,80763335000,376500,376500,376500,376500,0
20241213,152700,80763335000,376500,376500,376500,376500,0
20241213,152600,80763335000,376500,376500,376500,376500,0
20241213,152500,80763335000,376500,376500,376500,376500,0
20241213,152400,80763335000,376500,376500,376500,376500,0
20241213,152300,80763335000,376500,376500,376500,376500,0
20241213,152200,80763335000,376500,376500,376500,376500,0
20241213,152100,80763335000,376500,376500,376500,376500,0
20241213,152000,80763335000,376500,376500,376500,376500,0
20241213,151900,80763335000,376500,376500,377000,376000,878
20241213,151800,80432724500,376000,376000,376500,375500,814
20241213,151700,80126728000,375500,376000,376500,375500,1073
20241213,151600,79722986000,376500,376000,376500,375500,421
20241213,151500,79564628500,376500,376000,376500,375500,419
20241213,151400,79407074500,375500,375000,376500,375000,1655
20241213,151300,78784891000,375500,375500,376000,375500,472
20241213,151200,78607566500,375500,376000,376000,375500,381
20241213,151100,78464399500,376000,375500,376000,375500,879
20241213,151000,78133988000,376000,375500,376000,375000,530
20241213,150900,77934894500,375000,374500,375500,374500,722
20241213,150800,77664065500,374500,373500,375500,373500,947
20241213,150700,77309548000,373500,374000,374000,373500,262
20241213,150600,77211583500,374000,373000,374500,373000,2952
20241213,150500,76108572000,373500,373000,373500,373000,1334
20241213,150400,75610470000,373000,373500,374000,373000,1013
20241213,150300,75232208000,374000,374000,374000,373500,632
20241213,150200,74996077500,373500,373500,374000,373500,441
20241213,150100,74831238000,373500,374000,374000,373500,590
20241213,150000,74610723000,373500,373500,374000,373500,311
20241213,145900,74494541500,374000,373500,374000,373500,408
20241213,145800,74342030000,374000,373000,374000,373000,1157
20241213,145700,73910050000,373500,373000,373500,373000,158
20241213,145600,73851105500,373000,373000,373500,373000,223
20241213,145500,73767921000,373000,373000,373500,373000,384
20241213,145400,73624614500,373500,373500,373500,373000,168
20241213,145300,73561922000,373000,373000,373500,373000,286
20241213,145200,73455222500,373000,373000,373500,373000,276
20241213,145100,73352271500,373500,373000,373500,373000,213
20241213,145000,73272792500,373000,373000,373500,373000,411
20241213,144900,73119417500,373500,373500,374000,373000,1396
20241213,144800,72598497500,373500,373500,374000,373500,493
20241213,144700,72414334500,373500,373500,374000,373500,243
20241213,144600,72323551000,373500,374000,374000,373500,587
20241213,144500,72104288000,374000,373500,374000,373500,273
20241213,144400,72002288000,373500,374000,374000,373500,183
20241213,144300,71933929500,374000,373500,374000,373500,209
20241213,144200,71855840000,374000,373500,374000,373500,196
20241213,144100,71782617000,373500,373500,374000,373500,245
20241213,144000,71691063500,373500,374000,374500,373500,482
20241213,143900,71510825000,374500,374000,374500,374000,229
20241213,143800,71425142000,374000,374000,374500,374000,148
20241213,143700,71369786500,374500,374000,374500,374000,178
20241213,143600,71303202500,374000,374000,374500,374000,228
20241213,143500,71217915000,374500,374000,374500,374000,222
20241213,143400,71134869500,374000,374000,374500,374000,270
20241213,143300,71033886500,374500,375500,375500,374000,658
20241213,143200,70787349500,375000,374500,375500,374500,223
20241213,143100,70703697000,375000,374500,376000,374500,1222
20241213,143000,70245549500,374500,374000,374500,374000,88
20241213,142900,70212612500,374500,374000,374500,374000,102
20241213,142800,70174443000,374000,374500,374500,374000,196
20241213,142700,70101080000,374500,374500,374500,374000,91
20241213,142600,70067022500,374500,374000,374500,374000,329
20241213,142500,69943935000,374500,374000,374500,374000,148
20241213,142400,69888549000,374000,374500,374500,374000,166
20241213,142300,69826422000,374500,374000,374500,374000,130
20241213,142200,69777769000,374000,374500,374500,374000,291
20241213,142100,69668854000,374500,374500,374500,374000,168
20241213,142000,69605954500,374500,374500,374500,374000,247
20241213,141900,69513484000,374500,374000,374500,374000,91
20241213,141800,69479428500,374000,374500,374500,374000,122
20241213,141700,69433755500,374000,373500,374500,373500,391
20241213,141600,69287535000,374500,373500,374500,373000,1093
20241213,141500,68879178000,373000,373500,373500,373000,232
20241213,141400,68792576000,373000,374000,374000,373000,578
20241213,141300,68576810500,374000,374500,374500,373500,1018
20241213,141200,68196455000,374000,375000,375000,374000,2098
20241213,141100,67411484000,374500,375000,375000,374500,795
20241213,141000,67113713000,375000,375500,375500,375000,3420
20241213,140900,65830746000,375500,376000,376000,375500,363
20241213,140800,65694420000,375500,376000,376000,375500,482
20241213,140700,65513412500,376000,376000,376500,375500,1696
20241213,140600,64875804500,376000,377000,377000,376000,505
20241213,140500,64685676500,376500,376500,377000,376500,456
20241213,140400,64513966500,376500,377000,377000,376500,134
20241213,140300,64463496000,376500,377000,377000,376500,88
20241213,140200,64430358000,376500,376500,377000,376500,300
20241213,140100,64317375500,377000,377000,377000,376500,137
20241213,140000,64265759000,377000,377000,377000,376500,436
20241213,135900,64101573500,376500,376500,377000,376500,217
20241213,135800,64019823500,376500,377000,377000,376500,414
20241213,135700,63863936500,377000,377000,377000,376500,485
20241213,135600,63681257000,376500,376500,377000,376500,102
20241213,135500,63642836500,377000,377000,377500,376500,544
20241213,135400,63437762000,377500,377500,377500,377000,211
20241213,135300,63358178000,377000,378000,378000,377000,1004
20241213,135200,62979414000,377500,377500,378000,377500,59
20241213,135100,62957137000,378000,378000,378000,377500,386
20241213,135000,62811314500,377500,377500,378000,377500,479
20241213,134900,62630462000,378000,377500,378000,377500,263
20241213,134800,62531146000,378000,378000,378000,377500,87
20241213,134700,62498279500,378000,378000,378000,377500,217
20241213,134600,62416266500,378000,377500,378500,377500,802
20241213,134500,62112951000,377500,378500,378500,377500,347
20241213,134400,61981819500,378000,378500,378500,378000,55
20241213,134300,61961009500,378000,378000,378500,378000,311
20241213,134200,61843421500,378000,378000,378500,378000,131
20241213,134100,61793862000,378000,378500,378500,378000,44
20241213,134000,61777210500,378000,378000,378500,377500,319
20241213,133900,61656617500,378500,378500,378500,378000,379
20241213,133800,61513324500,378500,378500,378500,378000,71
20241213,133700,61486454500,378500,378500,378500,378000,58
20241213,133600,61464510000,378500,378500,378500,378000,83
20241213,133500,61433102000,378500,378500,379000,378000,400
20241213,133400,61281779000,378500,379000,379000,378500,303
20241213,133300,61167076500,379000,379000,379000,378500,224
20241213,133200,61082239000,378500,379000,379000,378500,130
20241213,133100,61033016000,379000,378000,379000,378000,133
20241213,133000,60982680500,378000,378500,379000,377500,1019
20241213,132900,60597251500,379000,379000,379000,378500,90
20241213,132800,60563167500,378500,378500,379000,378500,323
20241213,132700,60440895500,379000,379500,379500,378500,78
20241213,132600,60411331500,378500,379000,379500,378500,193
20241213,132500,60338205000,379000,379000,379500,378500,357
20241213,132400,60202919500,379000,379500,380000,378500,2506
20241213,132300,59251405500,379500,378500,379500,378500,178
20241213,132200,59183944000,378500,379000,379000,378500,41
20241213,132100,59168410500,379000,379000,379000,378500,214
20241213,132000,59087381000,378500,378000,379000,378000,337
20241213,131900,58959879000,378500,378000,378500,378000,263
20241213,131800,58860340500,378000,378000,378500,377500,275
20241213,131700,58756394000,377500,378000,378000,377500,351
20241213,131600,58623723500,378000,378000,378500,377500,550
20241213,131500,58415674500,378000,378500,378500,377500,419
20241213,131400,58257297500,378000,378000,378500,378000,167
20241213,131300,58194154500,378000,378000,378500,378000,90
20241213,131200,58160116000,378500,378500,378500,378000,155
20241213,131100,58101470500,378000,378500,378500,378000,85
20241213,131000,58069318500,378500,378500,379000,378000,697
20241213,130900,57805625000,379000,379000,379000,378500,71
20241213,130800,57778723500,379000,379000,379000,378500,110
20241213,130700,57737036500,378500,380000,380000,378500,338
20241213,130600,57608786000,379500,379500,380000,379500,436
20241213,130500,57443202500,379000,380000,380000,378500,761
20241213,130400,57154398500,380000,378500,380000,378500,3287
20241213,130300,55906505000,378500,378000,379000,378000,2908
20241213,130200,54806787500,377500,377500,378000,377500,674
20241213,130100,54552351000,377500,377500,378000,377500,120
20241213,130000,54507038000,377500,378000,378000,377500,374
20241213,125900,54365796500,378000,377500,378000,377500,71
20241213,125800,54338988500,377500,378000,378000,377500,177
20241213,125700,54272168000,377500,378000,378000,377500,213
20241213,125600,54191731000,377500,377500,377500,377500,22
20241213,125500,54183426000,378000,377500,378000,377500,294
20241213,125400,54072440500,377500,378000,378000,377500,47
20241213,125300,54054678000,377500,377500,378000,377500,88
20241213,125200,54021445500,377500,378000,378000,377500,9
20241213,125100,54018046500,377500,378000,378000,377500,57
20241213,125000,53996513000,377500,378000,378000,377500,96
20241213,124900,53960255500,377500,378000,378000,377500,237
20241213,124800,53870710500,377500,378000,378000,377500,65
20241213,124700,53846164500,378000,377500,378000,377500,24
20241213,124600,53837098000,377500,378000,378000,377500,65
20241213,124500,53812541500,377500,378000,378000,377500,104
20241213,124400,53773248500,377500,378000,378000,377500,57
20241213,124300,53751723500,377500,378000,378000,377500,52
20241213,124200,53732075500,377500,378500,378500,377500,188
20241213,124100,53661006500,378000,378000,378500,378000,465
20241213,124000,53485222000,378000,378500,378500,378000,238
20241213,123900,53395157500,378500,378000,378500,377500,482
20241213,123800,53212897000,377500,378000,378000,377500,112
20241213,123700,53170564500,377500,378000,378000,377500,34
20241213,123600,53157714500,378000,378000,378500,378000,462
20241213,123500,52983048500,378000,378000,378000,377500,149
20241213,123400,52926727000,377500,378000,378000,377500,152
20241213,123300,52869274000,377500,378000,378000,377500,126
20241213,123200,52821660500,377500,377500,378000,377500,54
20241213,123100,52801275000,377500,378000,378000,377500,153
20241213,123000,52743444500,377500,378000,378000,377500,147
20241213,122900,52687881000,378000,377500,378000,377500,19
20241213,122800,52680707000,377500,378000,378000,377500,78
20241213,122700,52651230500,377500,378000,378000,377500,336
20241213,122600,52524225000,378000,378000,378000,377500,43
20241213,122500,52507972000,378000,377000,378000,377000,233
20241213,122400,52420014000,377500,377500,377500,377000,123
20241213,122300,52373583500,377000,377500,377500,377000,277
20241213,122200,52269018500,377500,377500,377500,377000,123
20241213,122100,52222606000,377500,377500,377500,377000,173
20241213,122000,52157306000,377500,377500,377500,377000,68
20241213,121900,52131648000,377500,377000,377500,376500,44
20241213,121800,52115060500,377000,376500,377000,376500,624
20241213,121700,51879824000,376500,377000,377000,376500,129
20241213,121600,51831254000,377000,377000,377000,376500,50
20241213,121500,51812413500,376500,376500,377000,376500,50
20241213,121400,51793575000,377000,376500,377000,376500,36
20241213,121300,51780004500,376500,377000,377000,376500,44
20241213,121200,51763419000,377000,377000,377000,376500,99
20241213,121100,51726098000,377000,376500,377000,376500,118
20241213,121000,51681614000,377000,377000,377000,376500,13
20241213,120900,51676717000,377000,377000,377000,376500,168
20241213,120800,51613381500,377000,377000,377000,376500,28
20241213,120700,51602830500,377000,376500,377000,376500,103
20241213,120600,51564002500,376500,376500,377000,376500,149
20241213,120500,51507831000,377000,376500,377000,376500,47
20241213,120400,51490115500,376500,377000,377000,376500,89
20241213,120300,51456572000,376500,376500,377000,376500,4
20241213,120200,51455065000,376500,376500,377000,376500,171
20241213,120100,51390599500,376500,377000,377000,376500,25
20241213,120000,51381181000,377000,377000,377000,376500,148
20241213,115900,51325387000,376500,377000,377500,376500,347
20241213,115800,51194575000,377000,376500,377000,376500,20
20241213,115700,51187041500,376500,376500,377000,376500,146
20241213,115600,51132001000,376500,376500,376500,376000,276
20241213,115500,51028135000,376500,375500,376500,375500,386
20241213,115400,50883108000,375500,376000,376000,375500,40
20241213,115300,50868077500,375500,376000,376000,375500,283
20241213,115200,50761673000,375500,375500,376000,375500,128
20241213,115100,50713546500,375500,376000,376000,375500,129
20241213,115000,50665083500,376000,375500,376000,375500,1255
20241213,114900,50193523000,375500,376000,376000,375500,19
20241213,114800,50186383500,376000,375500,376000,375500,70
20241213,114700,50160074000,375500,375500,376000,375500,32
20241213,114600,50148052500,375500,376000,376000,375500,79
20241213,114500,50118372000,375500,375500,376000,375500,124
20241213,114400,50071797500,376000,376000,376000,375500,30
20241213,114300,50060528500,376000,375500,376000,375500,35
20241213,114200,50047375000,375500,375500,376000,375500,53
20241213,114100,50027450000,376000,375500,376000,375500,91
20241213,114000,49993248000,375500,375500,376000,375500,89
20241213,113900,49959828000,375500,375500,376000,375500,67
20241213,113800,49934667500,376000,376000,376000,375500,29
20241213,113700,49923771000,375500,375500,376000,375500,66
20241213,113600,49898961000,375500,375500,376000,375500,73
20241213,113500,49871543500,375500,376000,376000,375500,116
20241213,113400,49827979000,376000,375500,376000,375500,49
20241213,113300,49809561000,376000,375500,376000,375500,48
20241213,113200,49791519000,376000,375500,376000,375500,70
20241213,113100,49765213000,376000,375500,376000,375500,21
20241213,113000,49757324500,375500,375500,376000,375500,140
20241213,112900,49704740000,375500,375000,375500,374500,122
20241213,112800,49658964500,375000,374500,375000,374500,321
20241213,112700,49538614000,374500,374500,375000,374500,229
20241213,112600,49452850500,374500,375000,375500,374500,1181
20241213,112500,49009951500,375000,375000,375500,375000,62
20241213,112400,48986690000,375000,375000,375500,375000,75
20241213,112300,48958543000,375000,375500,375500,375000,385
20241213,112200,48814009500,375500,376000,376000,375500,59
20241213,112100,48791837000,375500,375500,376000,375500,190
20241213,112000,48720491000,375500,375500,376000,375500,160
20241213,111900,48660408500,375000,375000,375500,375000,341
20241213,111800,48532411000,375500,375500,375500,375000,81
20241213,111700,48502019500,375500,375000,375500,375000,755
20241213,111600,48218881000,375500,376000,376000,375500,751
20241213,111500,47936877500,375500,376000,376000,375500,76
20241213,111400,47908315500,375500,376000,376000,375500,129
20241213,111300,47859825000,376000,375500,376000,375500,28
20241213,111200,47849300500,375500,376000,376000,375500,24
20241213,111100,47840279500,375500,375500,376000,375500,130
20241213,111000,47791438500,376000,375500,376000,375500,57
20241213,110900,47770011500,376000,375500,376000,375500,11
20241213,110800,47765877500,376000,375500,376000,375500,9
20241213,110700,47762496000,375500,375500,376000,375500,108
20241213,110600,47721912000,375500,375500,376000,375500,9
20241213,110500,47718532000,376000,375500,376000,375500,127
20241213,110400,47670816500,375500,376000,376000,375500,59
20241213,110300,47648643500,375500,376000,376000,375500,64
20241213,110200,47624585500,375500,375500,375500,375000,140
20241213,110100,47572023500,375500,375500,375500,375000,44
20241213,110000,47555507000,375500,376000,376000,375000,489
20241213,105900,47371945000,376000,376000,376000,375500,63
20241213,105800,47348267000,376000,375500,376000,375500,41
20241213,105700,47332856000,375500,376000,376000,375500,50
20241213,105600,47314062500,376000,376000,376000,375500,63
20241213,105500,47290379500,375500,376000,376000,375500,73
20241213,105400,47262936500,376000,375500,376000,375500,88
20241213,105300,47229886500,375500,375000,375500,374500,781
20241213,105200,46937015500,375000,375000,375000,374500,345
20241213,105100,46807646000,375000,374500,375000,374500,53
20241213,105000,46787787000,374500,374500,375000,374500,66
20241213,104900,46763060500,374500,375000,375000,374500,288
20241213,104800,46655170500,375000,375000,375500,374500,1396
20241213,104700,46131799000,375500,375500,375500,375000,197
20241213,104600,46057915500,375000,375500,375500,375000,32
20241213,104500,46045906500,375000,376000,376000,375000,229
20241213,104400,45959900000,376000,376000,376000,375000,849
20241213,104300,45641082500,376000,375500,376000,375500,197
20241213,104200,45567099500,376000,376000,376000,375500,32
20241213,104100,45555072500,375500,375500,376000,375000,216
20241213,104000,45473962500,375000,375000,375500,375000,79
20241213,103900,45444306000,375500,375000,375500,375000,41
20241213,103800,45428917500,375000,375000,375500,374500,235
20241213,103700,45340778000,375000,375000,375000,374500,143
20241213,103600,45287154000,375000,374500,375000,374500,237
20241213,103500,45198359500,374500,375500,375500,374000,3276
20241213,103400,43970510500,375500,376000,376000,375000,309
20241213,103300,43854501500,376000,375500,376000,375000,303
20241213,103200,43740735500,375500,376500,376500,375500,72
20241213,103100,43713679500,376500,375500,376500,375500,116
20241213,103000,43670087500,376000,376000,376500,375500,129
20241213,102900,43621619500,376500,376000,376500,375500,364
20241213,102800,43484647500,376500,376000,376500,376000,49
20241213,102700,43466218500,377000,376500,377000,376000,292
20241213,102600,43356302000,376500,376000,376500,375500,189
20241213,102500,43285239000,375500,375000,376500,375000,956
20241213,102400,42926085500,375000,374500,375000,374500,569
20241213,102300,42712821000,374500,375000,375000,374500,78
20241213,102200,42683588000,374500,375000,375000,374500,312
20241213,102100,42566679500,375000,376000,376000,374500,1319
20241213,102000,42071698000,375500,376500,377000,375500,495
20241213,101900,41885564500,377000,375500,377000,375500,1032
20241213,101800,41497220500,376000,375500,376000,375500,532
20241213,101700,41297221500,375500,376000,376000,375500,420
20241213,101600,41139407500,376000,376500,376500,375500,660
20241213,101500,40891233500,376000,376000,376500,376000,668
20241213,101400,40640015000,376000,377000,377500,376000,593
20241213,101300,40416624000,377000,377500,378000,377000,1387
20241213,101200,39893485500,378000,378500,379000,378000,1292
20241213,101100,39404930000,379000,379500,379500,378500,489
20241213,101000,39219579000,379500,379500,380000,379000,580
20241213,100900,38999560000,379500,379500,380000,379500,336
20241213,100800,38872025500,379500,380000,380500,379500,310
20241213,100700,38754294000,380000,382000,382000,380000,1971
20241213,100600,38003780000,381500,382000,382500,381000,2270
20241213,100500,37136736500,382500,382000,383000,381500,3169
20241213,100400,35924976000,382000,381500,382000,381000,4546
20241213,100300,34189908000,381000,380500,381500,380000,2104
20241213,100200,33388058500,380500,379000,381000,378500,3780
20241213,100100,31952281000,379000,378500,379500,378500,1192
20241213,100000,31500525500,379000,378000,379000,378000,214
20241213,095900,31419550500,378500,377500,378500,377500,999
20241213,095800,31041662000,378000,377500,378000,377500,206
20241213,095700,30963852000,377500,377500,378000,377000,979
20241213,095600,30594237500,377500,377500,378000,377000,1454
20241213,095500,30045119500,377000,376000,377000,375500,700
20241213,095400,29781637000,375500,375000,376000,375000,564
20241213,095300,29569797000,375000,375000,375500,375000,177
20241213,095200,29503401500,375000,375000,375500,374000,2355
20241213,095100,28621194500,375500,375000,375500,375000,190
20241213,095000,28549890000,375500,375500,376000,375000,151
20241213,094900,28493198500,376000,375500,376000,375500,172
20241213,094800,28428589000,375500,376000,376000,375000,401
20241213,094700,28277986500,375500,375000,375500,374500,2961
20241213,094600,27168250000,375000,376000,376000,375000,987
20241213,094500,26797595500,376000,375000,376500,375000,1920
20241213,094400,26075294500,375000,375500,376000,375000,508
20241213,094300,25884565500,376000,375000,376000,375000,606
20241213,094200,25657003500,375500,375500,375500,375000,82
20241213,094100,25626220500,375500,375500,376500,375000,700
20241213,094000,25363541000,375500,377000,377500,375000,1475
20241213,093900,24808521500,377000,376000,377500,376000,3496
20241213,093800,23491585000,376000,375000,376000,375000,2605
20241213,093700,22514432000,375500,375500,375500,375000,157
20241213,093600,22455525500,375500,375000,375500,374500,785
20241213,093500,22160957000,375500,376000,376000,375000,556
20241213,093400,21952175500,376000,375500,376000,375500,133
20241213,093300,21902211000,376000,376000,377000,375500,1120
20241213,093200,21480756500,376500,376500,376500,376000,280
20241213,093100,21375353500,376500,377500,377500,376000,626
20241213,093000,21139397500,377500,377500,377500,377000,234
20241213,092900,21051086500,377500,375500,377500,375500,2042
20241213,092800,20282160500,375000,374500,375500,374500,745
20241213,092700,20002767000,375000,374500,375000,374500,644
20241213,092600,19761562000,375000,375000,375500,374500,1050
20241213,092500,19367800000,375000,374500,375500,374500,482
20241213,092400,19187092500,374500,374500,375500,374000,651
20241213,092300,18943371000,374500,376500,376500,374500,2200
20241213,092200,18117136500,376000,376500,376500,375500,1467
20241213,092100,17565659000,376500,377000,377500,376000,1451
20241213,092000,17018739000,377000,378500,379500,377000,3091
20241213,091900,15849697500,378000,378000,379000,377500,1838
20241213,091800,15154037000,378000,378500,379500,378000,897
20241213,091700,14814680500,378500,380500,381000,378000,2469
20241213,091600,13877774000,381000,380000,382500,380000,4704
20241213,091500,12083714500,380000,378500,380000,378500,4271
20241213,091400,10462435500,379000,377000,379000,376500,2529
20241213,091300,9507285500,376500,376000,377000,375000,1463
20241213,091200,8956886500,376500,376000,377000,375500,1471
20241213,091100,8403151000,376000,375000,376000,373000,3116
20241213,091000,7235524000,374500,372500,375000,372500,762
20241213,090900,6950619500,372000,371000,372500,370500,1244
20241213,090800,6488978500,370500,372500,373000,370500,2108
20241213,090700,5706754000,373000,374000,374000,371500,1299
20241213,090600,5223132500,374500,374000,375000,373000,899
20241213,090500,4886864500,374500,374500,376500,373500,2317
20241213,090400,4018027000,375000,374000,375500,373500,2324
20241213,090300,3147527500,375000,373000,375500,372500,2463
20241213,090200,2227329500,373000,371500,373500,371000,1092
20241213,090100,1820856000,371000,373500,374000,370500,1071
20241213,090000,1422721500,374000,372500,374500,371000,3816