KissMeData/267260/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,210100,142902735000,380000,380000,380000,380000,10781
20241216,210000,142902735000,380000,380000,380000,380000,0
20241216,205900,142902735000,380000,380000,380000,380000,0
20241216,205800,142902735000,380000,380000,380000,380000,0
20241216,205700,142902735000,380000,380000,380000,380000,0
20241216,205600,142902735000,380000,380000,380000,380000,0
20241216,205500,142902735000,380000,380000,380000,380000,0
20241216,205400,142902735000,380000,380000,380000,380000,0
20241216,205300,142902735000,380000,380000,380000,380000,0
20241216,205200,142902735000,380000,380000,380000,380000,0
20241216,205100,142902735000,380000,380000,380000,380000,0
20241216,205000,142902735000,380000,380000,380000,380000,0
20241216,204900,142902735000,380000,380000,380000,380000,0
20241216,204800,142902735000,380000,380000,380000,380000,0
20241216,204700,142902735000,380000,380000,380000,380000,0
20241216,204600,142902735000,380000,380000,380000,380000,0
20241216,204500,142902735000,380000,380000,380000,380000,0
20241216,204400,142902735000,380000,380000,380000,380000,0
20241216,204300,142902735000,380000,380000,380000,380000,0
20241216,204200,142902735000,380000,380000,380000,380000,0
20241216,204100,142902735000,380000,380000,380000,380000,0
20241216,204000,142902735000,380000,380000,380000,380000,0
20241216,203900,142902735000,380000,380000,380000,380000,0
20241216,203800,142902735000,380000,380000,380000,380000,0
20241216,203700,142902735000,380000,380000,380000,380000,0
20241216,203600,142902735000,380000,380000,380000,380000,0
20241216,203500,142902735000,380000,380000,380000,380000,0
20241216,203400,142902735000,380000,380000,380000,380000,0
20241216,203300,142902735000,380000,380000,380000,380000,0
20241216,203200,142902735000,380000,380000,380000,380000,0
20241216,203100,142902735000,380000,380000,380000,380000,10781
20241216,203000,142902735000,380000,380000,380000,380000,0
20241216,202900,142902735000,380000,380000,380000,380000,0
20241216,202800,142902735000,380000,380000,380000,380000,0
20241216,202700,142902735000,380000,380000,380000,380000,0
20241216,202600,142902735000,380000,380000,380000,380000,0
20241216,202500,142902735000,380000,380000,380000,380000,0
20241216,202400,142902735000,380000,380000,380000,380000,0
20241216,202300,142902735000,380000,380000,380000,380000,0
20241216,202200,142902735000,380000,380000,380000,380000,0
20241216,202100,142902735000,380000,380000,380000,380000,0
20241216,202000,142902735000,380000,380000,380000,380000,0
20241216,201900,142902735000,380000,380000,380000,380000,0
20241216,201800,142902735000,380000,380000,380000,380000,0
20241216,201700,142902735000,380000,380000,380000,380000,0
20241216,201600,142902735000,380000,380000,380000,380000,0
20241216,201500,142902735000,380000,380000,380000,380000,0
20241216,201400,142902735000,380000,380000,380000,380000,0
20241216,201300,142902735000,380000,380000,380000,380000,0
20241216,201200,142902735000,380000,380000,380000,380000,0
20241216,201100,142902735000,380000,380000,380000,380000,0
20241216,201000,142902735000,380000,380000,380000,380000,0
20241216,200900,142902735000,380000,380000,380000,380000,0
20241216,200800,142902735000,380000,380000,380000,380000,0
20241216,200700,142902735000,380000,380000,380000,380000,0
20241216,200600,142902735000,380000,380000,380000,380000,0
20241216,200500,142902735000,380000,380000,380000,380000,0
20241216,200400,142902735000,380000,380000,380000,380000,0
20241216,200300,142902735000,380000,380000,380000,380000,0
20241216,200200,142902735000,380000,380000,380000,380000,0
20241216,200100,142902735000,380000,380000,380000,380000,10781
20241216,200000,142902735000,380000,380000,380000,380000,0
20241216,195900,142902735000,380000,380000,380000,380000,0
20241216,195800,142902735000,380000,380000,380000,380000,0
20241216,195700,142902735000,380000,380000,380000,380000,0
20241216,195600,142902735000,380000,380000,380000,380000,0
20241216,195500,142902735000,380000,380000,380000,380000,0
20241216,195400,142902735000,380000,380000,380000,380000,0
20241216,195300,142902735000,380000,380000,380000,380000,0
20241216,195200,142902735000,380000,380000,380000,380000,0
20241216,195100,142902735000,380000,380000,380000,380000,0
20241216,195000,142902735000,380000,380000,380000,380000,0
20241216,194900,142902735000,380000,380000,380000,380000,0
20241216,194800,142902735000,380000,380000,380000,380000,0
20241216,194700,142902735000,380000,380000,380000,380000,0
20241216,194600,142902735000,380000,380000,380000,380000,0
20241216,194500,142902735000,380000,380000,380000,380000,0
20241216,194400,142902735000,380000,380000,380000,380000,0
20241216,194300,142902735000,380000,380000,380000,380000,0
20241216,194200,142902735000,380000,380000,380000,380000,0
20241216,194100,142902735000,380000,380000,380000,380000,0
20241216,194000,142902735000,380000,380000,380000,380000,0
20241216,193900,142902735000,380000,380000,380000,380000,0
20241216,193800,142902735000,380000,380000,380000,380000,0
20241216,193700,142902735000,380000,380000,380000,380000,0
20241216,193600,142902735000,380000,380000,380000,380000,0
20241216,193500,142902735000,380000,380000,380000,380000,0
20241216,193400,142902735000,380000,380000,380000,380000,0
20241216,193300,142902735000,380000,380000,380000,380000,0
20241216,193200,142902735000,380000,380000,380000,380000,0
20241216,193100,142902735000,380000,380000,380000,380000,10781
20241216,193000,142902735000,380000,380000,380000,380000,0
20241216,192900,142902735000,380000,380000,380000,380000,0
20241216,192800,142902735000,380000,380000,380000,380000,0
20241216,192700,142902735000,380000,380000,380000,380000,0
20241216,192600,142902735000,380000,380000,380000,380000,0
20241216,192500,142902735000,380000,380000,380000,380000,0
20241216,192400,142902735000,380000,380000,380000,380000,0
20241216,192300,142902735000,380000,380000,380000,380000,0
20241216,192200,142902735000,380000,380000,380000,380000,0
20241216,192100,142902735000,380000,380000,380000,380000,0
20241216,192000,142902735000,380000,380000,380000,380000,0
20241216,191900,142902735000,380000,380000,380000,380000,0
20241216,191800,142902735000,380000,380000,380000,380000,0
20241216,191700,142902735000,380000,380000,380000,380000,0
20241216,191600,142902735000,380000,380000,380000,380000,0
20241216,191500,142902735000,380000,380000,380000,380000,0
20241216,191400,142902735000,380000,380000,380000,380000,0
20241216,191300,142902735000,380000,380000,380000,380000,0
20241216,191200,142902735000,380000,380000,380000,380000,0
20241216,191100,142902735000,380000,380000,380000,380000,0
20241216,191000,142902735000,380000,380000,380000,380000,0
20241216,190900,142902735000,380000,380000,380000,380000,0
20241216,190800,142902735000,380000,380000,380000,380000,0
20241216,190700,142902735000,380000,380000,380000,380000,0
20241216,190600,142902735000,380000,380000,380000,380000,0
20241216,190500,142902735000,380000,380000,380000,380000,0
20241216,190400,142902735000,380000,380000,380000,380000,0
20241216,190300,142902735000,380000,380000,380000,380000,0
20241216,190200,142902735000,380000,380000,380000,380000,0
20241216,190100,142902735000,380000,380000,380000,380000,10781
20241216,190000,142902735000,380000,380000,380000,380000,0
20241216,185900,142902735000,380000,380000,380000,380000,0
20241216,185800,142902735000,380000,380000,380000,380000,0
20241216,185700,142902735000,380000,380000,380000,380000,0
20241216,185600,142902735000,380000,380000,380000,380000,0
20241216,185500,142902735000,380000,380000,380000,380000,0
20241216,185400,142902735000,380000,380000,380000,380000,0
20241216,185300,142902735000,380000,380000,380000,380000,0
20241216,185200,142902735000,380000,380000,380000,380000,0
20241216,185100,142902735000,380000,380000,380000,380000,0
20241216,185000,142902735000,380000,380000,380000,380000,0
20241216,184900,142902735000,380000,380000,380000,380000,0
20241216,184800,142902735000,380000,380000,380000,380000,0
20241216,184700,142902735000,380000,380000,380000,380000,0
20241216,184600,142902735000,380000,380000,380000,380000,0
20241216,184500,142902735000,380000,380000,380000,380000,0
20241216,184400,142902735000,380000,380000,380000,380000,0
20241216,184300,142902735000,380000,380000,380000,380000,0
20241216,184200,142902735000,380000,380000,380000,380000,0
20241216,184100,142902735000,380000,380000,380000,380000,0
20241216,184000,142902735000,380000,380000,380000,380000,0
20241216,183900,142902735000,380000,380000,380000,380000,0
20241216,183800,142902735000,380000,380000,380000,380000,0
20241216,183700,142902735000,380000,380000,380000,380000,0
20241216,183600,142902735000,380000,380000,380000,380000,0
20241216,183500,142902735000,380000,380000,380000,380000,0
20241216,183400,142902735000,380000,380000,380000,380000,0
20241216,183300,142902735000,380000,380000,380000,380000,0
20241216,183200,142902735000,380000,380000,380000,380000,0
20241216,183100,142902735000,380000,380000,380000,380000,10781
20241216,183000,142902735000,380000,380000,380000,380000,0
20241216,182900,142902735000,380000,380000,380000,380000,0
20241216,182800,142902735000,380000,380000,380000,380000,0
20241216,182700,142902735000,380000,380000,380000,380000,0
20241216,182600,142902735000,380000,380000,380000,380000,0
20241216,182500,142902735000,380000,380000,380000,380000,0
20241216,182400,142902735000,380000,380000,380000,380000,0
20241216,182300,142902735000,380000,380000,380000,380000,0
20241216,182200,142902735000,380000,380000,380000,380000,0
20241216,182100,142902735000,380000,380000,380000,380000,0
20241216,182000,142902735000,380000,380000,380000,380000,0
20241216,181900,142902735000,380000,380000,380000,380000,0
20241216,181800,142902735000,380000,380000,380000,380000,0
20241216,181700,142902735000,380000,380000,380000,380000,0
20241216,181600,142902735000,380000,380000,380000,380000,0
20241216,181500,142902735000,380000,380000,380000,380000,0
20241216,181400,142902735000,380000,380000,380000,380000,0
20241216,181300,142902735000,380000,380000,380000,380000,0
20241216,181200,142902735000,380000,380000,380000,380000,0
20241216,181100,142902735000,380000,380000,380000,380000,0
20241216,181000,142902735000,380000,380000,380000,380000,0
20241216,180900,142902735000,380000,380000,380000,380000,0
20241216,180800,142902735000,380000,380000,380000,380000,0
20241216,180700,142902735000,380000,380000,380000,380000,0
20241216,180600,142902735000,380000,380000,380000,380000,0
20241216,180500,142902735000,380000,380000,380000,380000,0
20241216,180400,142902735000,380000,380000,380000,380000,0
20241216,180300,142902735000,380000,380000,380000,380000,0
20241216,180200,142902735000,380000,380000,380000,380000,0
20241216,180100,142902735000,380000,380000,380000,380000,10781
20241216,180000,142902735000,380000,380000,380000,380000,0
20241216,175900,142902735000,380000,380000,380000,380000,0
20241216,175800,142902735000,380000,380000,380000,380000,0
20241216,175700,142902735000,380000,380000,380000,380000,0
20241216,175600,142902735000,380000,380000,380000,380000,0
20241216,175500,142902735000,380000,380000,380000,380000,0
20241216,175400,142902735000,380000,380000,380000,380000,0
20241216,175300,142902735000,380000,380000,380000,380000,0
20241216,175200,142902735000,380000,380000,380000,380000,0
20241216,175100,142902735000,380000,380000,380000,380000,0
20241216,175000,142902735000,380000,380000,380000,380000,0
20241216,174900,142902735000,380000,380000,380000,380000,0
20241216,174800,142902735000,380000,380000,380000,380000,0
20241216,174700,142902735000,380000,380000,380000,380000,0
20241216,174600,142902735000,380000,380000,380000,380000,0
20241216,174500,142902735000,380000,380000,380000,380000,0
20241216,174400,142902735000,380000,380000,380000,380000,0
20241216,174300,142902735000,380000,380000,380000,380000,0
20241216,174200,142902735000,380000,380000,380000,380000,0
20241216,174100,142902735000,380000,380000,380000,380000,0
20241216,174000,142902735000,380000,380000,380000,380000,0
20241216,173900,142902735000,380000,380000,380000,380000,0
20241216,173800,142902735000,380000,380000,380000,380000,0
20241216,173700,142902735000,380000,380000,380000,380000,0
20241216,173600,142902735000,380000,380000,380000,380000,0
20241216,173500,142902735000,380000,380000,380000,380000,0
20241216,173400,142902735000,380000,380000,380000,380000,0
20241216,173300,142902735000,380000,380000,380000,380000,0
20241216,173200,142902735000,380000,380000,380000,380000,0
20241216,173100,142902735000,380000,380000,380000,380000,10781
20241216,173000,142902735000,380000,380000,380000,380000,0
20241216,172900,142902735000,380000,380000,380000,380000,0
20241216,172800,142902735000,380000,380000,380000,380000,0
20241216,172700,142902735000,380000,380000,380000,380000,0
20241216,172600,142902735000,380000,380000,380000,380000,0
20241216,172500,142902735000,380000,380000,380000,380000,0
20241216,172400,142902735000,380000,380000,380000,380000,0
20241216,172300,142902735000,380000,380000,380000,380000,0
20241216,172200,142902735000,380000,380000,380000,380000,0
20241216,172100,142902735000,380000,380000,380000,380000,0
20241216,172000,142902735000,380000,380000,380000,380000,0
20241216,171900,142902735000,380000,380000,380000,380000,0
20241216,171800,142902735000,380000,380000,380000,380000,0
20241216,171700,142902735000,380000,380000,380000,380000,0
20241216,171600,142902735000,380000,380000,380000,380000,0
20241216,171500,142902735000,380000,380000,380000,380000,0
20241216,171400,142902735000,380000,380000,380000,380000,0
20241216,171300,142902735000,380000,380000,380000,380000,0
20241216,171200,142902735000,380000,380000,380000,380000,0
20241216,171100,142902735000,380000,380000,380000,380000,0
20241216,171000,142902735000,380000,380000,380000,380000,0
20241216,170900,142902735000,380000,380000,380000,380000,0
20241216,170800,142902735000,380000,380000,380000,380000,0
20241216,170700,142902735000,380000,380000,380000,380000,0
20241216,170600,142902735000,380000,380000,380000,380000,0
20241216,170500,142902735000,380000,380000,380000,380000,0
20241216,170400,142902735000,380000,380000,380000,380000,0
20241216,170300,142902735000,380000,380000,380000,380000,0
20241216,170200,142902735000,380000,380000,380000,380000,0
20241216,170100,142902735000,380000,380000,380000,380000,10781
20241216,170000,142902735000,380000,380000,380000,380000,0
20241216,165900,142902735000,380000,380000,380000,380000,0
20241216,165800,142902735000,380000,380000,380000,380000,0
20241216,165700,142902735000,380000,380000,380000,380000,0
20241216,165600,142902735000,380000,380000,380000,380000,0
20241216,165500,142902735000,380000,380000,380000,380000,0
20241216,165400,142902735000,380000,380000,380000,380000,0
20241216,165300,142902735000,380000,380000,380000,380000,0
20241216,165200,142902735000,380000,380000,380000,380000,0
20241216,165100,142902735000,380000,380000,380000,380000,0
20241216,165000,142902735000,380000,380000,380000,380000,0
20241216,164900,142902735000,380000,380000,380000,380000,0
20241216,164800,142902735000,380000,380000,380000,380000,0
20241216,164700,142902735000,380000,380000,380000,380000,0
20241216,164600,142902735000,380000,380000,380000,380000,0
20241216,164500,142902735000,380000,380000,380000,380000,0
20241216,164400,142902735000,380000,380000,380000,380000,0
20241216,164300,142902735000,380000,380000,380000,380000,0
20241216,164200,142902735000,380000,380000,380000,380000,0
20241216,164100,142902735000,380000,380000,380000,380000,0
20241216,164000,142902735000,380000,380000,380000,380000,0
20241216,163900,142902735000,380000,380000,380000,380000,0
20241216,163800,142902735000,380000,380000,380000,380000,0
20241216,163700,142902735000,380000,380000,380000,380000,0
20241216,163600,142902735000,380000,380000,380000,380000,0
20241216,163500,142902735000,380000,380000,380000,380000,0
20241216,163400,142902735000,380000,380000,380000,380000,0
20241216,163300,142902735000,380000,380000,380000,380000,0
20241216,163200,142902735000,380000,380000,380000,380000,0
20241216,163100,142902735000,380000,380000,380000,380000,10781
20241216,163000,142902735000,380000,380000,380000,380000,0
20241216,162900,142902735000,380000,380000,380000,380000,0
20241216,162800,142902735000,380000,380000,380000,380000,0
20241216,162700,142902735000,380000,380000,380000,380000,0
20241216,162600,142902735000,380000,380000,380000,380000,0
20241216,162500,142902735000,380000,380000,380000,380000,0
20241216,162400,142902735000,380000,380000,380000,380000,0
20241216,162300,142902735000,380000,380000,380000,380000,0
20241216,162200,142902735000,380000,380000,380000,380000,0
20241216,162100,142902735000,380000,380000,380000,380000,0
20241216,162000,142902735000,380000,380000,380000,380000,0
20241216,161900,142902735000,380000,380000,380000,380000,0
20241216,161800,142902735000,380000,380000,380000,380000,0
20241216,161700,142902735000,380000,380000,380000,380000,0
20241216,161600,142902735000,380000,380000,380000,380000,0
20241216,161500,142902735000,380000,380000,380000,380000,0
20241216,161400,142902735000,380000,380000,380000,380000,0
20241216,161300,142902735000,380000,380000,380000,380000,0
20241216,161200,142902735000,380000,380000,380000,380000,0
20241216,161100,142902735000,380000,380000,380000,380000,0
20241216,161000,142902735000,380000,380000,380000,380000,0
20241216,160900,142902735000,380000,380000,380000,380000,0
20241216,160800,142902735000,380000,380000,380000,380000,0
20241216,160700,142902735000,380000,380000,380000,380000,0
20241216,160600,142902735000,380000,380000,380000,380000,0
20241216,160500,142902735000,380000,380000,380000,380000,0
20241216,160400,142902735000,380000,380000,380000,380000,0
20241216,160300,142902735000,380000,380000,380000,380000,0
20241216,160200,142902735000,380000,380000,380000,380000,0
20241216,160100,142902735000,380000,380000,380000,380000,10781
20241216,160000,142902735000,380000,380000,380000,380000,0
20241216,155900,142902735000,380000,380000,380000,380000,0
20241216,155800,142902735000,380000,380000,380000,380000,0
20241216,155700,142902735000,380000,380000,380000,380000,0
20241216,155600,142902735000,380000,380000,380000,380000,0
20241216,155500,142902735000,380000,380000,380000,380000,0
20241216,155400,142902735000,380000,380000,380000,380000,0
20241216,155300,142902735000,380000,380000,380000,380000,0
20241216,155200,142902735000,380000,380000,380000,380000,0
20241216,155100,142902735000,380000,380000,380000,380000,0
20241216,155000,142902735000,380000,380000,380000,380000,0
20241216,154900,142902735000,380000,380000,380000,380000,0
20241216,154800,142902735000,380000,380000,380000,380000,0
20241216,154700,142902735000,380000,380000,380000,380000,0
20241216,154600,142902735000,380000,380000,380000,380000,0
20241216,154500,142902735000,380000,380000,380000,380000,0
20241216,154400,142902735000,380000,380000,380000,380000,0
20241216,154300,142902735000,380000,380000,380000,380000,0
20241216,154200,142902735000,380000,380000,380000,380000,0
20241216,154100,142902735000,380000,380000,380000,380000,0
20241216,154000,142902735000,380000,380000,380000,380000,0
20241216,153900,142902735000,380000,380000,380000,380000,0
20241216,153800,142902735000,380000,380000,380000,380000,0
20241216,153700,142902735000,380000,380000,380000,380000,0
20241216,153600,142902735000,380000,380000,380000,380000,0
20241216,153500,142902735000,380000,380000,380000,380000,0
20241216,153400,142902735000,380000,380000,380000,380000,0
20241216,153300,142902735000,380000,380000,380000,380000,0
20241216,153200,142902735000,380000,380000,380000,380000,0
20241216,153100,142902735000,380000,380000,380000,380000,10781
20241216,153000,142902735000,380000,380000,380000,380000,10781
20241216,152900,138805955000,380000,380000,380000,380000,0
20241216,152800,138805955000,380000,380000,380000,380000,0
20241216,152700,138805955000,380000,380000,380000,380000,0
20241216,152600,138805955000,380000,380000,380000,380000,0
20241216,152500,138805955000,380000,380000,380000,380000,0
20241216,152400,138805955000,380000,380000,380000,380000,0
20241216,152300,138805955000,380000,380000,380000,380000,0
20241216,152200,138805955000,380000,380000,380000,380000,0
20241216,152100,138805955000,380000,380000,380000,380000,0
20241216,152000,138805955000,380000,380000,380000,380000,0
20241216,151900,138805955000,380000,379500,380000,379500,710
20241216,151800,138536302000,380000,380500,380500,379500,482
20241216,151700,138353093000,380500,379500,380500,379500,893
20241216,151600,138013732000,379500,379500,380000,379000,1463
20241216,151500,137458401500,379500,379000,379500,378500,1253
20241216,151400,136983572500,379000,379000,379500,379000,201
20241216,151300,136907317500,379000,379500,379500,379000,702
20241216,151200,136641223500,379000,379000,379500,378500,408
20241216,151100,136486563000,379000,378500,379000,378500,553
20241216,151000,136276987500,378500,379000,379000,378500,97
20241216,150900,136240240500,379000,379000,379000,378500,134
20241216,150800,136189466000,379000,379000,379500,378500,609
20241216,150700,135958641000,379000,379000,379500,379000,158
20241216,150600,135898700000,379000,379000,379500,379000,239
20241216,150500,135808051500,379000,379500,379500,379000,113
20241216,150400,135765189500,379000,379000,379500,379000,158
20241216,150300,135705261500,379500,379000,380000,379000,423
20241216,150200,135544729000,379000,379000,379500,378500,931
20241216,150100,135191886000,378500,379500,379500,378500,626
20241216,150000,134954558500,379500,379500,379500,379000,413
20241216,145900,134797832000,379000,379500,379500,379000,232
20241216,145800,134709802500,379500,379500,380000,379000,214
20241216,145700,134628567000,380000,379500,380000,379000,384
20241216,145600,134482823500,379500,380000,380000,379000,555
20241216,145500,134272157500,379500,379500,380000,379000,338
20241216,145400,134143880000,379500,379000,379500,379000,527
20241216,145300,133943895000,379000,379500,379500,379000,168
20241216,145200,133880147500,379500,379000,379500,379000,112
20241216,145100,133837651500,379000,379000,379500,379000,504
20241216,145000,133646560500,379000,379000,379500,379000,177
20241216,144900,133579397500,379500,379500,379500,379000,177
20241216,144800,133512232500,379500,379500,380000,379500,234
20241216,144700,133423378000,379500,380000,380000,379000,979
20241216,144600,133051781500,379500,380000,380000,379500,352
20241216,144500,132918131000,379500,380000,380000,379500,227
20241216,144400,132831903000,379500,380000,380000,379500,165
20241216,144300,132769213000,380000,380000,380500,380000,418
20241216,144200,132610304500,380500,380500,380500,380000,256
20241216,144100,132512964500,380500,380500,380500,380000,429
20241216,144000,132349775000,380500,380000,380500,380000,380
20241216,143900,132205206000,380500,380500,380500,380000,201
20241216,143800,132128753500,380500,380000,380500,379500,471
20241216,143700,131949680500,380000,380000,380000,379500,135
20241216,143600,131898383500,380000,379000,380000,378500,280
20241216,143500,131792171000,379000,379000,379000,378500,171
20241216,143400,131727377500,379000,378500,379000,378000,227
20241216,143300,131641415500,378500,377500,378500,377000,582
20241216,143200,131421667000,377500,377000,377500,377000,308
20241216,143100,131305510000,377500,378000,378000,377000,1337
20241216,143000,130801013500,377500,377000,378000,377000,456
20241216,142900,130628864000,377000,378000,378500,377000,3519
20241216,142800,129300338500,378500,378500,379000,378500,456
20241216,142700,129127724000,379000,379000,379500,378500,540
20241216,142600,128923023500,379000,379500,379500,379000,147
20241216,142500,128867282500,379000,379500,379500,379000,96
20241216,142400,128830884500,379500,379500,379500,379000,152
20241216,142300,128773243000,379500,380000,380000,379500,228
20241216,142200,128686680000,380000,379500,380000,379500,114
20241216,142100,128643377500,379500,380500,380500,379500,71
20241216,142000,128616395000,380500,380000,380500,379500,814
20241216,141900,128307135500,379500,380000,380000,379500,407
20241216,141800,128152513000,380000,380000,380500,380000,398
20241216,141700,128001195500,380000,380500,380500,380000,248
20241216,141600,127906924500,380500,380500,380500,380000,197
20241216,141500,127831981000,380500,380500,380500,380000,810
20241216,141400,127523798500,380500,380500,381000,380500,305
20241216,141300,127407725000,380500,381000,381000,380500,451
20241216,141200,127236100000,381000,380500,381000,380500,154
20241216,141100,127177455000,380500,380500,381000,380000,1249
20241216,141000,126702169500,381000,380500,381000,380500,444
20241216,140900,126533199500,381000,381000,381000,380500,187
20241216,140800,126461995500,381000,380500,381000,380500,327
20241216,140700,126337533500,380500,380500,381000,380500,135
20241216,140600,126286151000,380500,381000,381000,380500,180
20241216,140500,126217598000,381000,380500,381000,380500,352
20241216,140400,126083582000,381000,380500,381000,380500,281
20241216,140300,125976627500,381000,380500,381000,380500,405
20241216,140200,125822361000,380500,380500,381000,380500,110
20241216,140100,125780492500,381000,380500,381000,380000,2999
20241216,140000,124639502000,381000,381000,381000,380500,586
20241216,135900,124416299500,380500,381000,381000,380500,350
20241216,135800,124283048000,380500,380000,381000,380000,365
20241216,135700,124144092000,380500,380000,380500,380000,549
20241216,135600,123935282000,380000,379500,380000,379500,668
20241216,135500,123681471000,379500,379000,379500,379000,401
20241216,135400,123529330500,379500,378500,379500,378500,230
20241216,135300,123442166500,379000,378500,379000,378500,646
20241216,135200,123197350000,378500,379000,379000,378500,117
20241216,135100,123153051000,379000,379000,379000,378500,209
20241216,135000,123073886000,379000,378500,379000,378500,176
20241216,134900,123007229000,379000,378500,379000,378500,202
20241216,134800,122930726500,379000,379000,379000,378500,201
20241216,134700,122854594000,378500,379000,379000,378500,139
20241216,134600,122801961500,378500,380000,380000,378500,878
20241216,134500,122468951000,379500,379500,380000,379500,272
20241216,134400,122365645000,380000,379500,380000,379000,496
20241216,134300,122177426500,379000,378500,379500,378500,362
20241216,134200,122040220000,378500,379000,379000,378500,174
20241216,134100,121974303500,378500,378500,379000,378500,217
20241216,134000,121892102000,378500,378500,379000,378500,196
20241216,133900,121817874000,378500,378500,379000,378500,172
20241216,133800,121752726000,379000,379000,379000,378500,147
20241216,133700,121697058500,379000,379000,379000,378500,140
20241216,133600,121644038000,378500,377500,379000,377000,793
20241216,133500,121344583500,377500,377000,377500,377000,188
20241216,133400,121273678000,377500,377000,377500,377000,259
20241216,133300,121175969500,377500,377500,377500,377000,1200
20241216,133200,120723025000,377500,378500,378500,377500,425
20241216,133100,120562405500,378500,378000,378500,378000,149
20241216,133000,120506059000,379000,377500,379000,377500,1021
20241216,132900,120120096000,377500,377500,378000,377500,415
20241216,132800,119963408500,378000,377500,378000,377000,1319
20241216,132700,119465485500,377500,377000,377500,376500,235
20241216,132600,119376924000,376500,377000,377500,376500,280
20241216,132500,119271377500,377000,377000,377000,376500,190
20241216,132400,119199783000,377000,377000,377000,376500,231
20241216,132300,119112741000,376500,376000,376500,376000,365
20241216,132200,118975335500,376500,376000,376500,376000,348
20241216,132100,118844395500,376500,376000,376500,376000,211
20241216,132000,118765006500,376500,376000,376500,376000,262
20241216,131900,118666479000,376500,376000,377000,376000,145
20241216,131800,118611921500,376000,377000,377000,376000,935
20241216,131700,118259738500,377000,376500,377000,376000,722
20241216,131600,117987876000,376000,376500,376500,376000,128
20241216,131500,117939707000,376500,376000,376500,376000,408
20241216,131400,117786128000,376000,376500,376500,376000,196
20241216,131300,117712415000,376500,376500,377000,376000,172
20241216,131200,117647681500,376500,376500,377000,376000,1452
20241216,131100,117101047500,377000,377000,377500,376500,469
20241216,131000,116924296500,377000,377000,377500,376500,218
20241216,130900,116842098500,377000,377000,377000,376500,237
20241216,130800,116752773000,377000,377000,377000,376500,175
20241216,130700,116686835000,376500,377000,377000,376500,158
20241216,130600,116627320500,376500,376500,377000,376000,641
20241216,130500,116385967000,376500,376500,377000,376500,542
20241216,130400,116181867500,376500,377000,377000,376500,231
20241216,130300,116094858000,377000,378000,378000,376000,4397
20241216,130200,114437558500,378000,378000,378500,377500,628
20241216,130100,114200119000,378000,378000,378500,377500,463
20241216,130000,114025084000,377500,379000,379000,377500,2689
20241216,125900,113008181000,378500,379000,379500,378500,424
20241216,125800,112847538000,378500,378500,379500,378500,274
20241216,125700,112743740000,379000,379500,379500,378500,242
20241216,125600,112652024000,379000,378500,379000,378500,355
20241216,125500,112517518000,378500,379000,379000,378500,162
20241216,125400,112456154000,379000,378000,379000,377500,1688
20241216,125300,111817747000,377500,378000,378500,377500,1453
20241216,125200,111268688500,378500,378500,378500,378000,568
20241216,125100,111053963000,378500,378500,379000,378000,1198
20241216,125000,110600776000,378500,380000,380000,378500,1920
20241216,124900,109872869500,379500,381000,381000,379500,4455
20241216,124800,108178803500,381000,380500,381000,380500,348
20241216,124700,108046252500,380500,381000,381000,380500,269
20241216,124600,107943820500,381000,381000,381000,380500,209
20241216,124500,107864274000,381000,380500,381000,380500,266
20241216,124400,107762978500,380500,381000,381000,380500,69
20241216,124300,107736699000,380500,381000,381500,380500,912
20241216,124200,107389223500,381500,381500,381500,381000,168
20241216,124100,107325169500,381000,381500,381500,380500,2318
20241216,124000,106441960000,381000,381000,381500,381000,112
20241216,123900,106399242500,381000,381000,381500,381000,117
20241216,123800,106354628000,381000,381000,381500,381000,253
20241216,123700,106258186500,381000,381500,381500,381000,235
20241216,123600,106168607000,381000,381000,381500,381000,127
20241216,123500,106120177000,381500,381000,381500,381000,142
20241216,123400,106066040500,381500,382000,382000,381000,1611
20241216,123300,105451583000,381500,382500,382500,381500,1313
20241216,123200,104949978500,382500,382500,382500,382000,180
20241216,123100,104881161000,382500,382500,382500,382000,54
20241216,123000,104860508000,382000,382500,382500,382000,229
20241216,122900,104772974500,382500,383000,383000,382000,557
20241216,122800,104559967500,383000,383000,383000,382500,160
20241216,122700,104498733000,383000,383500,383500,382500,1409
20241216,122600,103959332000,383500,384000,384000,383000,129
20241216,122500,103909859500,384000,384000,384000,383000,68
20241216,122400,103883772500,383500,383500,383500,383000,107
20241216,122300,103842744000,383500,384000,384000,383000,484
20241216,122200,103657128500,384000,383500,384000,383500,284
20241216,122100,103548089000,384000,384000,384000,383500,304
20241216,122000,103431355000,384000,384000,384000,383500,160
20241216,121900,103369974000,384000,384000,384000,383500,161
20241216,121800,103308155500,383500,384000,384000,383500,126
20241216,121700,103259798000,384000,384000,384000,383500,170
20241216,121600,103194551000,384000,383500,384000,383000,274
20241216,121500,103089471500,383500,383500,383500,383000,62
20241216,121400,103065702000,383500,383500,383500,383000,84
20241216,121300,103033496500,383500,383500,384000,383000,200
20241216,121200,102956770000,383500,384000,384000,383500,368
20241216,121100,102815556500,383500,383500,384000,383000,132
20241216,121000,102764938500,383500,383500,384000,383000,243
20241216,120900,102671782000,383500,382500,383500,382500,266
20241216,120800,102569879000,382500,382000,382500,382000,130
20241216,120700,102520185500,382000,382000,382000,381500,314
20241216,120600,102400260500,381500,381500,382000,381000,379
20241216,120500,102255671500,381500,381000,381500,381000,362
20241216,120400,102117659000,381500,381500,381500,381000,320
20241216,120300,101995681500,381500,381500,382000,381000,816
20241216,120200,101684342500,382000,382000,382000,381500,131
20241216,120100,101634310500,382000,382000,382000,381500,434
20241216,120000,101468692500,382000,382500,382500,381500,743
20241216,115900,101184853500,382500,382500,382500,381500,86
20241216,115800,101151985500,382000,382000,382000,381500,382
20241216,115700,101006095500,382000,381000,382000,381000,346
20241216,115600,100874126500,381500,382000,382000,381500,654
20241216,115500,100624496000,382000,382000,382000,381500,194
20241216,115400,100550450500,381500,382500,382500,381500,823
20241216,115300,100236167000,381500,383500,384000,381500,3832
20241216,115200,98769570500,383000,383500,383500,383000,115
20241216,115100,98725477500,383500,384000,384000,383000,402
20241216,115000,98571302500,383500,383500,384000,383500,97
20241216,114900,98534064500,384000,384000,384000,383500,136
20241216,114800,98481845000,384000,384000,384500,383500,86
20241216,114700,98448822000,384000,383500,384000,383000,138
20241216,114600,98395898000,383000,384000,384000,383000,343
20241216,114500,98264382000,384000,384500,385000,384000,399
20241216,114400,98111069000,384500,384500,384500,384000,79
20241216,114300,98080705500,384500,384000,384500,384000,110
20241216,114200,98038430500,383500,384500,384500,383500,325
20241216,114100,97913610500,384500,384500,384500,384000,388
20241216,114000,97764446000,384500,383500,384500,383000,443
20241216,113900,97594507500,383500,383500,383500,383000,116
20241216,113800,97550050500,383500,383000,383500,383000,362
20241216,113700,97411359000,383500,383500,383500,383000,87
20241216,113600,97378007000,383000,383500,383500,383000,742
20241216,113500,97093764500,383500,384500,384500,383000,960
20241216,113400,96725491500,384000,384000,384500,384000,362
20241216,113300,96586443500,384000,384000,384500,383500,247
20241216,113200,96491572500,383500,384000,384000,383500,200
20241216,113100,96414798500,384000,384500,384500,383500,257
20241216,113000,96316121500,384500,384000,385000,384000,371
20241216,112900,96173456000,384500,384000,384500,384000,196
20241216,112800,96098132000,384500,384500,384500,384000,82
20241216,112700,96066610500,384500,384000,384500,383500,740
20241216,112600,95782610500,384500,384500,384500,384000,557
20241216,112500,95568645500,384000,384500,384500,384000,251
20241216,112400,95472174000,384500,384500,384500,384000,541
20241216,112300,95264346500,384000,385000,385000,384000,223
20241216,112200,95178617000,385000,384500,385000,384000,112
20241216,112100,95135543500,384500,384500,384500,384000,65
20241216,112000,95110556000,384000,384500,385000,384000,231
20241216,111900,95021753000,384500,384000,386000,383500,367
20241216,111800,94880605000,384000,383500,384000,383000,188
20241216,111700,94808493500,383500,384000,384000,383000,453
20241216,111600,94634755500,383500,383500,383500,383000,677
20241216,111500,94375316500,383000,383000,383500,382500,273
20241216,111400,94270733500,383000,386000,386000,382500,5392
20241216,111300,92198771000,386000,386000,386000,385500,162
20241216,111200,92136253500,386000,386000,386000,385500,92
20241216,111100,92100744500,386000,385500,386000,385000,193
20241216,111000,92026352000,385500,385000,385500,385000,383
20241216,110900,91878789500,385000,385500,386000,385000,228
20241216,110800,91790929500,386000,385500,386000,385000,348
20241216,110700,91656737000,385500,385000,385500,385000,361
20241216,110600,91517625500,385500,386000,386000,384500,1723
20241216,110500,90853962000,386000,387000,387000,385500,3291
20241216,110400,89583172000,387000,387000,387000,386500,1089
20241216,110300,89161928000,387000,387000,387000,386500,215
20241216,110200,89078754500,387000,388000,388500,386500,4851
20241216,110100,87198807500,388000,389500,389500,388000,1294
20241216,110000,86696134500,389000,389500,389500,389000,297
20241216,105900,86580562000,389500,390000,390000,389000,403
20241216,105800,86423609000,389500,390000,390000,389500,209
20241216,105700,86342147000,390000,390000,390000,389500,156
20241216,105600,86281332500,390000,390000,390000,389500,143
20241216,105500,86225590000,390000,389500,390000,389500,163
20241216,105400,86162071000,390000,389500,390000,389500,122
20241216,105300,86114508500,389500,390000,390000,389500,226
20241216,105200,86026456500,390000,390000,390000,389500,254
20241216,105100,85927405500,389500,389000,389500,388500,1192
20241216,105000,85463493500,389000,389000,389000,388500,252
20241216,104900,85365533500,388500,391000,391000,388500,3340
20241216,104800,84063240000,391000,391000,391000,390500,72
20241216,104700,84035095000,391000,391000,391000,390500,216
20241216,104600,83950669000,391000,391000,391000,390500,125
20241216,104500,83901796500,391000,391000,391000,390500,644
20241216,104400,83650205500,391000,391000,391500,390500,379
20241216,104300,83502124500,391500,391500,391500,390500,151
20241216,104200,83443056500,391500,391500,391500,391000,300
20241216,104100,83325727000,392000,391500,392000,391500,246
20241216,104000,83229380500,391500,392000,392000,391000,552
20241216,103900,83013113000,392000,390000,392000,389500,6093
20241216,103800,80630878000,389500,390000,390500,389500,277
20241216,103700,80522850000,390500,390500,390500,390000,486
20241216,103600,80333205500,390500,390000,390500,390000,249
20241216,103500,80236004500,390500,389500,390500,389000,2916
20241216,103400,79099134500,389500,390000,390000,389000,728
20241216,103300,78815495500,390000,390000,390000,389500,295
20241216,103200,78700548000,389500,389000,390000,389000,910
20241216,103100,78345765500,389500,389500,389500,389000,247
20241216,103000,78249639500,389500,389500,389500,389000,133
20241216,102900,78197844000,389000,389500,389500,389000,309
20241216,102800,78077584500,389500,389500,389500,389000,166
20241216,102700,78012943500,389500,389500,389500,389000,84
20241216,102600,77980243000,389500,389000,389500,388500,1838
20241216,102500,77264841500,388500,389000,389000,388500,799
20241216,102400,76954065500,388500,388500,389000,388000,583
20241216,102300,76727353500,388500,388500,389000,388000,322
20241216,102200,76602302000,388500,388500,389000,388000,366
20241216,102100,76460091000,388500,388000,388500,387500,318
20241216,102000,76336708000,388500,388500,388500,387000,734
20241216,101900,76052017500,388500,388000,388500,387500,851
20241216,101800,75721980000,388000,389500,389500,388000,1562
20241216,101700,75114959500,389000,388500,389500,388000,1076
20241216,101600,74696281000,388500,387500,388500,387500,508
20241216,101500,74499323000,387500,388500,389000,387500,876
20241216,101400,74159145500,388000,388500,388500,387500,680
20241216,101300,73895432500,388500,389500,390000,388000,2587
20241216,101200,72887799500,389000,387500,389000,387000,383
20241216,101100,72739088000,387500,387500,387500,386500,649
20241216,101000,72487899500,387500,386500,387500,386000,822
20241216,100900,72170335500,387000,387500,388000,386500,2478
20241216,100800,71211744500,388000,387500,388500,387500,875
20241216,100700,70872430000,387500,388000,389000,387500,1029
20241216,100600,70473052000,388500,389500,390000,386000,4090
20241216,100500,68886482500,389500,391500,391500,389500,1490
20241216,100400,68304876000,391000,390500,391500,390000,1606
20241216,100300,67677583500,390500,392000,392500,390500,1359
20241216,100200,67145960000,392000,393000,393000,391500,567
20241216,100100,66923575000,392500,393000,393500,392000,966
20241216,100000,66544066500,393000,392500,393500,391500,2428
20241216,095900,65590984000,392500,391500,392500,391500,1772
20241216,095800,64896620000,391500,393000,393000,391000,1775
20241216,095700,64200509000,393000,392500,394000,392000,1468
20241216,095600,63623170500,392500,393000,393500,392500,1078
20241216,095500,63199812500,392500,393000,393500,391500,3837
20241216,095400,61694909000,393000,395000,395500,392500,2414
20241216,095300,60743584000,395000,393000,395500,392500,11829
20241216,095200,56077423000,393000,393000,393500,392500,1805
20241216,095100,55368249500,393000,392500,393000,392000,2607
20241216,095000,54345040500,392500,392000,392500,391000,3010
20241216,094900,53165341500,391500,390000,392000,390000,6373
20241216,094800,50675066500,390500,389500,390500,388500,8508
20241216,094700,47359022500,389000,389000,389500,388500,2880
20241216,094600,46238848500,389500,387000,389500,386500,8050
20241216,094500,43113279000,387000,386000,387000,386000,1279
20241216,094400,42618979500,386000,387000,387000,386000,886
20241216,094300,42276519000,386500,385000,387500,384500,11189
20241216,094200,37956886500,384500,382500,385000,382500,2623
20241216,094100,36950110500,382500,382500,383000,382500,262
20241216,094000,36849817000,383000,382000,383000,382000,678
20241216,093900,36590439500,382500,381500,382500,381500,915
20241216,093800,36240720000,382000,381500,382000,381000,487
20241216,093700,36054891500,381000,381500,382000,381000,866
20241216,093600,35724573000,381500,381500,382000,381000,1590
20241216,093500,35117921500,381000,381000,381500,381000,123
20241216,093400,35071020000,381500,381500,381500,381000,318
20241216,093300,34949836500,381000,381000,381500,381000,945
20241216,093200,34589718500,381000,381500,382000,381000,396
20241216,093100,34438653000,382000,381500,382000,381000,678
20241216,093000,34179983500,381000,380000,381500,380000,568
20241216,092900,33963645500,380000,380500,381000,380000,950
20241216,092800,33602134500,380500,380500,381500,380000,485
20241216,092700,33417538000,380500,380500,381000,380000,1613
20241216,092600,32803446500,380500,381000,381500,380500,978
20241216,092500,32430884500,381000,381500,382500,381000,1131
20241216,092400,31999074500,382000,382500,383000,382000,674
20241216,092300,31741400500,383000,381000,383000,381000,767
20241216,092200,31448420000,381500,380000,381500,380000,637
20241216,092100,31206037000,379500,379000,380500,379000,1399
20241216,092000,30674610500,379500,380500,380500,379000,4096
20241216,091900,29119041000,380500,382000,382000,380500,2893
20241216,091800,28016453500,382000,383500,383500,382000,1448
20241216,091700,27462023500,384000,384500,385000,383500,3180
20241216,091600,26239790000,385000,383500,385000,383500,809
20241216,091500,25928785000,383500,384500,384500,383500,4454
20241216,091400,24218137500,384500,385000,386500,384500,13143
20241216,091300,19149362000,384500,384000,385000,384000,3556
20241216,091200,17781962500,384500,384000,384500,383500,1708
20241216,091100,17126143500,384000,383000,384500,383000,2495
20241216,091000,16169326000,383500,383500,383500,383000,396
20241216,090900,16017565000,383000,382000,383500,381500,1367
20241216,090800,15494766500,381500,382000,382500,381500,658
20241216,090700,15243608000,382000,383000,383000,380500,2642
20241216,090600,14234644500,382500,382000,384500,382000,2779
20241216,090500,13168924500,382500,381500,382500,381000,744
20241216,090400,12884840000,381500,381500,382500,381000,1081
20241216,090300,12472136000,381500,385000,385500,381500,4188
20241216,090200,10864445500,383500,384000,386000,382000,5752
20241216,090100,8651669500,384000,379000,384500,377500,13155
20241216,090000,3645908500,379500,378000,381500,378000,9617