KissMeData/267260/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,210100,191596278500,388500,388500,388500,388500,15407
20241217,210000,191596278500,388500,388500,388500,388500,0
20241217,205900,191596278500,388500,388500,388500,388500,0
20241217,205800,191596278500,388500,388500,388500,388500,0
20241217,205700,191596278500,388500,388500,388500,388500,0
20241217,205600,191596278500,388500,388500,388500,388500,0
20241217,205500,191596278500,388500,388500,388500,388500,0
20241217,205400,191596278500,388500,388500,388500,388500,0
20241217,205300,191596278500,388500,388500,388500,388500,0
20241217,205200,191596278500,388500,388500,388500,388500,0
20241217,205100,191596278500,388500,388500,388500,388500,0
20241217,205000,191596278500,388500,388500,388500,388500,0
20241217,204900,191596278500,388500,388500,388500,388500,0
20241217,204800,191596278500,388500,388500,388500,388500,0
20241217,204700,191596278500,388500,388500,388500,388500,0
20241217,204600,191596278500,388500,388500,388500,388500,0
20241217,204500,191596278500,388500,388500,388500,388500,0
20241217,204400,191596278500,388500,388500,388500,388500,0
20241217,204300,191596278500,388500,388500,388500,388500,0
20241217,204200,191596278500,388500,388500,388500,388500,0
20241217,204100,191596278500,388500,388500,388500,388500,0
20241217,204000,191596278500,388500,388500,388500,388500,0
20241217,203900,191596278500,388500,388500,388500,388500,0
20241217,203800,191596278500,388500,388500,388500,388500,0
20241217,203700,191596278500,388500,388500,388500,388500,0
20241217,203600,191596278500,388500,388500,388500,388500,0
20241217,203500,191596278500,388500,388500,388500,388500,0
20241217,203400,191596278500,388500,388500,388500,388500,0
20241217,203300,191596278500,388500,388500,388500,388500,0
20241217,203200,191596278500,388500,388500,388500,388500,0
20241217,203100,191596278500,388500,388500,388500,388500,15407
20241217,203000,191596278500,388500,388500,388500,388500,0
20241217,202900,191596278500,388500,388500,388500,388500,0
20241217,202800,191596278500,388500,388500,388500,388500,0
20241217,202700,191596278500,388500,388500,388500,388500,0
20241217,202600,191596278500,388500,388500,388500,388500,0
20241217,202500,191596278500,388500,388500,388500,388500,0
20241217,202400,191596278500,388500,388500,388500,388500,0
20241217,202300,191596278500,388500,388500,388500,388500,0
20241217,202200,191596278500,388500,388500,388500,388500,0
20241217,202100,191596278500,388500,388500,388500,388500,0
20241217,202000,191596278500,388500,388500,388500,388500,0
20241217,201900,191596278500,388500,388500,388500,388500,0
20241217,201800,191596278500,388500,388500,388500,388500,0
20241217,201700,191596278500,388500,388500,388500,388500,0
20241217,201600,191596278500,388500,388500,388500,388500,0
20241217,201500,191596278500,388500,388500,388500,388500,0
20241217,201400,191596278500,388500,388500,388500,388500,0
20241217,201300,191596278500,388500,388500,388500,388500,0
20241217,201200,191596278500,388500,388500,388500,388500,0
20241217,201100,191596278500,388500,388500,388500,388500,0
20241217,201000,191596278500,388500,388500,388500,388500,0
20241217,200900,191596278500,388500,388500,388500,388500,0
20241217,200800,191596278500,388500,388500,388500,388500,0
20241217,200700,191596278500,388500,388500,388500,388500,0
20241217,200600,191596278500,388500,388500,388500,388500,0
20241217,200500,191596278500,388500,388500,388500,388500,0
20241217,200400,191596278500,388500,388500,388500,388500,0
20241217,200300,191596278500,388500,388500,388500,388500,0
20241217,200200,191596278500,388500,388500,388500,388500,0
20241217,200100,191596278500,388500,388500,388500,388500,15407
20241217,200000,191596278500,388500,388500,388500,388500,0
20241217,195900,191596278500,388500,388500,388500,388500,0
20241217,195800,191596278500,388500,388500,388500,388500,0
20241217,195700,191596278500,388500,388500,388500,388500,0
20241217,195600,191596278500,388500,388500,388500,388500,0
20241217,195500,191596278500,388500,388500,388500,388500,0
20241217,195400,191596278500,388500,388500,388500,388500,0
20241217,195300,191596278500,388500,388500,388500,388500,0
20241217,195200,191596278500,388500,388500,388500,388500,0
20241217,195100,191596278500,388500,388500,388500,388500,0
20241217,195000,191596278500,388500,388500,388500,388500,0
20241217,194900,191596278500,388500,388500,388500,388500,0
20241217,194800,191596278500,388500,388500,388500,388500,0
20241217,194700,191596278500,388500,388500,388500,388500,0
20241217,194600,191596278500,388500,388500,388500,388500,0
20241217,194500,191596278500,388500,388500,388500,388500,0
20241217,194400,191596278500,388500,388500,388500,388500,0
20241217,194300,191596278500,388500,388500,388500,388500,0
20241217,194200,191596278500,388500,388500,388500,388500,0
20241217,194100,191596278500,388500,388500,388500,388500,0
20241217,194000,191596278500,388500,388500,388500,388500,0
20241217,193900,191596278500,388500,388500,388500,388500,0
20241217,193800,191596278500,388500,388500,388500,388500,0
20241217,193700,191596278500,388500,388500,388500,388500,0
20241217,193600,191596278500,388500,388500,388500,388500,0
20241217,193500,191596278500,388500,388500,388500,388500,0
20241217,193400,191596278500,388500,388500,388500,388500,0
20241217,193300,191596278500,388500,388500,388500,388500,0
20241217,193200,191596278500,388500,388500,388500,388500,0
20241217,193100,191596278500,388500,388500,388500,388500,15407
20241217,193000,191596278500,388500,388500,388500,388500,0
20241217,192900,191596278500,388500,388500,388500,388500,0
20241217,192800,191596278500,388500,388500,388500,388500,0
20241217,192700,191596278500,388500,388500,388500,388500,0
20241217,192600,191596278500,388500,388500,388500,388500,0
20241217,192500,191596278500,388500,388500,388500,388500,0
20241217,192400,191596278500,388500,388500,388500,388500,0
20241217,192300,191596278500,388500,388500,388500,388500,0
20241217,192200,191596278500,388500,388500,388500,388500,0
20241217,192100,191596278500,388500,388500,388500,388500,0
20241217,192000,191596278500,388500,388500,388500,388500,0
20241217,191900,191596278500,388500,388500,388500,388500,0
20241217,191800,191596278500,388500,388500,388500,388500,0
20241217,191700,191596278500,388500,388500,388500,388500,0
20241217,191600,191596278500,388500,388500,388500,388500,0
20241217,191500,191596278500,388500,388500,388500,388500,0
20241217,191400,191596278500,388500,388500,388500,388500,0
20241217,191300,191596278500,388500,388500,388500,388500,0
20241217,191200,191596278500,388500,388500,388500,388500,0
20241217,191100,191596278500,388500,388500,388500,388500,0
20241217,191000,191596278500,388500,388500,388500,388500,0
20241217,190900,191596278500,388500,388500,388500,388500,0
20241217,190800,191596278500,388500,388500,388500,388500,0
20241217,190700,191596278500,388500,388500,388500,388500,0
20241217,190600,191596278500,388500,388500,388500,388500,0
20241217,190500,191596278500,388500,388500,388500,388500,0
20241217,190400,191596278500,388500,388500,388500,388500,0
20241217,190300,191596278500,388500,388500,388500,388500,0
20241217,190200,191596278500,388500,388500,388500,388500,0
20241217,190100,191596278500,388500,388500,388500,388500,15407
20241217,190000,191596278500,388500,388500,388500,388500,0
20241217,185900,191596278500,388500,388500,388500,388500,0
20241217,185800,191596278500,388500,388500,388500,388500,0
20241217,185700,191596278500,388500,388500,388500,388500,0
20241217,185600,191596278500,388500,388500,388500,388500,0
20241217,185500,191596278500,388500,388500,388500,388500,0
20241217,185400,191596278500,388500,388500,388500,388500,0
20241217,185300,191596278500,388500,388500,388500,388500,0
20241217,185200,191596278500,388500,388500,388500,388500,0
20241217,185100,191596278500,388500,388500,388500,388500,0
20241217,185000,191596278500,388500,388500,388500,388500,0
20241217,184900,191596278500,388500,388500,388500,388500,0
20241217,184800,191596278500,388500,388500,388500,388500,0
20241217,184700,191596278500,388500,388500,388500,388500,0
20241217,184600,191596278500,388500,388500,388500,388500,0
20241217,184500,191596278500,388500,388500,388500,388500,0
20241217,184400,191596278500,388500,388500,388500,388500,0
20241217,184300,191596278500,388500,388500,388500,388500,0
20241217,184200,191596278500,388500,388500,388500,388500,0
20241217,184100,191596278500,388500,388500,388500,388500,0
20241217,184000,191596278500,388500,388500,388500,388500,0
20241217,183900,191596278500,388500,388500,388500,388500,0
20241217,183800,191596278500,388500,388500,388500,388500,0
20241217,183700,191596278500,388500,388500,388500,388500,0
20241217,183600,191596278500,388500,388500,388500,388500,0
20241217,183500,191596278500,388500,388500,388500,388500,0
20241217,183400,191596278500,388500,388500,388500,388500,0
20241217,183300,191596278500,388500,388500,388500,388500,0
20241217,183200,191596278500,388500,388500,388500,388500,0
20241217,183100,191596278500,388500,388500,388500,388500,15407
20241217,183000,191596278500,388500,388500,388500,388500,0
20241217,182900,191596278500,388500,388500,388500,388500,0
20241217,182800,191596278500,388500,388500,388500,388500,0
20241217,182700,191596278500,388500,388500,388500,388500,0
20241217,182600,191596278500,388500,388500,388500,388500,0
20241217,182500,191596278500,388500,388500,388500,388500,0
20241217,182400,191596278500,388500,388500,388500,388500,0
20241217,182300,191596278500,388500,388500,388500,388500,0
20241217,182200,191596278500,388500,388500,388500,388500,0
20241217,182100,191596278500,388500,388500,388500,388500,0
20241217,182000,191596278500,388500,388500,388500,388500,0
20241217,181900,191596278500,388500,388500,388500,388500,0
20241217,181800,191596278500,388500,388500,388500,388500,0
20241217,181700,191596278500,388500,388500,388500,388500,0
20241217,181600,191596278500,388500,388500,388500,388500,0
20241217,181500,191596278500,388500,388500,388500,388500,0
20241217,181400,191596278500,388500,388500,388500,388500,0
20241217,181300,191596278500,388500,388500,388500,388500,0
20241217,181200,191596278500,388500,388500,388500,388500,0
20241217,181100,191596278500,388500,388500,388500,388500,0
20241217,181000,191596278500,388500,388500,388500,388500,0
20241217,180900,191596278500,388500,388500,388500,388500,0
20241217,180800,191596278500,388500,388500,388500,388500,0
20241217,180700,191596278500,388500,388500,388500,388500,0
20241217,180600,191596278500,388500,388500,388500,388500,0
20241217,180500,191596278500,388500,388500,388500,388500,0
20241217,180400,191596278500,388500,388500,388500,388500,0
20241217,180300,191596278500,388500,388500,388500,388500,0
20241217,180200,191596278500,388500,388500,388500,388500,0
20241217,180100,191596278500,388500,388500,388500,388500,15407
20241217,180000,191596278500,388500,388500,388500,388500,0
20241217,175900,191596278500,388500,388500,388500,388500,0
20241217,175800,191596278500,388500,388500,388500,388500,0
20241217,175700,191596278500,388500,388500,388500,388500,0
20241217,175600,191596278500,388500,388500,388500,388500,0
20241217,175500,191596278500,388500,388500,388500,388500,0
20241217,175400,191596278500,388500,388500,388500,388500,0
20241217,175300,191596278500,388500,388500,388500,388500,0
20241217,175200,191596278500,388500,388500,388500,388500,0
20241217,175100,191596278500,388500,388500,388500,388500,0
20241217,175000,191596278500,388500,388500,388500,388500,0
20241217,174900,191596278500,388500,388500,388500,388500,0
20241217,174800,191596278500,388500,388500,388500,388500,0
20241217,174700,191596278500,388500,388500,388500,388500,0
20241217,174600,191596278500,388500,388500,388500,388500,0
20241217,174500,191596278500,388500,388500,388500,388500,0
20241217,174400,191596278500,388500,388500,388500,388500,0
20241217,174300,191596278500,388500,388500,388500,388500,0
20241217,174200,191596278500,388500,388500,388500,388500,0
20241217,174100,191596278500,388500,388500,388500,388500,0
20241217,174000,191596278500,388500,388500,388500,388500,0
20241217,173900,191596278500,388500,388500,388500,388500,0
20241217,173800,191596278500,388500,388500,388500,388500,0
20241217,173700,191596278500,388500,388500,388500,388500,0
20241217,173600,191596278500,388500,388500,388500,388500,0
20241217,173500,191596278500,388500,388500,388500,388500,0
20241217,173400,191596278500,388500,388500,388500,388500,0
20241217,173300,191596278500,388500,388500,388500,388500,0
20241217,173200,191596278500,388500,388500,388500,388500,0
20241217,173100,191596278500,388500,388500,388500,388500,15407
20241217,173000,191596278500,388500,388500,388500,388500,0
20241217,172900,191596278500,388500,388500,388500,388500,0
20241217,172800,191596278500,388500,388500,388500,388500,0
20241217,172700,191596278500,388500,388500,388500,388500,0
20241217,172600,191596278500,388500,388500,388500,388500,0
20241217,172500,191596278500,388500,388500,388500,388500,0
20241217,172400,191596278500,388500,388500,388500,388500,0
20241217,172300,191596278500,388500,388500,388500,388500,0
20241217,172200,191596278500,388500,388500,388500,388500,0
20241217,172100,191596278500,388500,388500,388500,388500,0
20241217,172000,191596278500,388500,388500,388500,388500,0
20241217,171900,191596278500,388500,388500,388500,388500,0
20241217,171800,191596278500,388500,388500,388500,388500,0
20241217,171700,191596278500,388500,388500,388500,388500,0
20241217,171600,191596278500,388500,388500,388500,388500,0
20241217,171500,191596278500,388500,388500,388500,388500,0
20241217,171400,191596278500,388500,388500,388500,388500,0
20241217,171300,191596278500,388500,388500,388500,388500,0
20241217,171200,191596278500,388500,388500,388500,388500,0
20241217,171100,191596278500,388500,388500,388500,388500,0
20241217,171000,191596278500,388500,388500,388500,388500,0
20241217,170900,191596278500,388500,388500,388500,388500,0
20241217,170800,191596278500,388500,388500,388500,388500,0
20241217,170700,191596278500,388500,388500,388500,388500,0
20241217,170600,191596278500,388500,388500,388500,388500,0
20241217,170500,191596278500,388500,388500,388500,388500,0
20241217,170400,191596278500,388500,388500,388500,388500,0
20241217,170300,191596278500,388500,388500,388500,388500,0
20241217,170200,191596278500,388500,388500,388500,388500,0
20241217,170100,191596278500,388500,388500,388500,388500,15407
20241217,170000,191596278500,388500,388500,388500,388500,0
20241217,165900,191596278500,388500,388500,388500,388500,0
20241217,165800,191596278500,388500,388500,388500,388500,0
20241217,165700,191596278500,388500,388500,388500,388500,0
20241217,165600,191596278500,388500,388500,388500,388500,0
20241217,165500,191596278500,388500,388500,388500,388500,0
20241217,165400,191596278500,388500,388500,388500,388500,0
20241217,165300,191596278500,388500,388500,388500,388500,0
20241217,165200,191596278500,388500,388500,388500,388500,0
20241217,165100,191596278500,388500,388500,388500,388500,0
20241217,165000,191596278500,388500,388500,388500,388500,0
20241217,164900,191596278500,388500,388500,388500,388500,0
20241217,164800,191596278500,388500,388500,388500,388500,0
20241217,164700,191596278500,388500,388500,388500,388500,0
20241217,164600,191596278500,388500,388500,388500,388500,0
20241217,164500,191596278500,388500,388500,388500,388500,0
20241217,164400,191596278500,388500,388500,388500,388500,0
20241217,164300,191596278500,388500,388500,388500,388500,0
20241217,164200,191596278500,388500,388500,388500,388500,0
20241217,164100,191596278500,388500,388500,388500,388500,0
20241217,164000,191596278500,388500,388500,388500,388500,0
20241217,163900,191596278500,388500,388500,388500,388500,0
20241217,163800,191596278500,388500,388500,388500,388500,0
20241217,163700,191596278500,388500,388500,388500,388500,0
20241217,163600,191596278500,388500,388500,388500,388500,0
20241217,163500,191596278500,388500,388500,388500,388500,0
20241217,163400,191596278500,388500,388500,388500,388500,0
20241217,163300,191596278500,388500,388500,388500,388500,0
20241217,163200,191596278500,388500,388500,388500,388500,0
20241217,163100,191596278500,388500,388500,388500,388500,15407
20241217,163000,191596278500,388500,388500,388500,388500,0
20241217,162900,191596278500,388500,388500,388500,388500,0
20241217,162800,191596278500,388500,388500,388500,388500,0
20241217,162700,191596278500,388500,388500,388500,388500,0
20241217,162600,191596278500,388500,388500,388500,388500,0
20241217,162500,191596278500,388500,388500,388500,388500,0
20241217,162400,191596278500,388500,388500,388500,388500,0
20241217,162300,191596278500,388500,388500,388500,388500,0
20241217,162200,191596278500,388500,388500,388500,388500,0
20241217,162100,191596278500,388500,388500,388500,388500,0
20241217,162000,191596278500,388500,388500,388500,388500,0
20241217,161900,191596278500,388500,388500,388500,388500,0
20241217,161800,191596278500,388500,388500,388500,388500,0
20241217,161700,191596278500,388500,388500,388500,388500,0
20241217,161600,191596278500,388500,388500,388500,388500,0
20241217,161500,191596278500,388500,388500,388500,388500,0
20241217,161400,191596278500,388500,388500,388500,388500,0
20241217,161300,191596278500,388500,388500,388500,388500,0
20241217,161200,191596278500,388500,388500,388500,388500,0
20241217,161100,191596278500,388500,388500,388500,388500,0
20241217,161000,191596278500,388500,388500,388500,388500,0
20241217,160900,191596278500,388500,388500,388500,388500,0
20241217,160800,191596278500,388500,388500,388500,388500,0
20241217,160700,191596278500,388500,388500,388500,388500,0
20241217,160600,191596278500,388500,388500,388500,388500,0
20241217,160500,191596278500,388500,388500,388500,388500,0
20241217,160400,191596278500,388500,388500,388500,388500,0
20241217,160300,191596278500,388500,388500,388500,388500,0
20241217,160200,191596278500,388500,388500,388500,388500,0
20241217,160100,191596278500,388500,388500,388500,388500,15407
20241217,160000,191596278500,388500,388500,388500,388500,0
20241217,155900,191596278500,388500,388500,388500,388500,0
20241217,155800,191596278500,388500,388500,388500,388500,0
20241217,155700,191596278500,388500,388500,388500,388500,0
20241217,155600,191596278500,388500,388500,388500,388500,0
20241217,155500,191596278500,388500,388500,388500,388500,0
20241217,155400,191596278500,388500,388500,388500,388500,0
20241217,155300,191596278500,388500,388500,388500,388500,0
20241217,155200,191596278500,388500,388500,388500,388500,0
20241217,155100,191596278500,388500,388500,388500,388500,0
20241217,155000,191596278500,388500,388500,388500,388500,0
20241217,154900,191596278500,388500,388500,388500,388500,0
20241217,154800,191596278500,388500,388500,388500,388500,0
20241217,154700,191596278500,388500,388500,388500,388500,0
20241217,154600,191596278500,388500,388500,388500,388500,0
20241217,154500,191596278500,388500,388500,388500,388500,0
20241217,154400,191596278500,388500,388500,388500,388500,0
20241217,154300,191596278500,388500,388500,388500,388500,0
20241217,154200,191596278500,388500,388500,388500,388500,0
20241217,154100,191596278500,388500,388500,388500,388500,0
20241217,154000,191596278500,388500,388500,388500,388500,0
20241217,153900,191596278500,388500,388500,388500,388500,0
20241217,153800,191596278500,388500,388500,388500,388500,0
20241217,153700,191596278500,388500,388500,388500,388500,0
20241217,153600,191596278500,388500,388500,388500,388500,0
20241217,153500,191596278500,388500,388500,388500,388500,0
20241217,153400,191596278500,388500,388500,388500,388500,0
20241217,153300,191596278500,388500,388500,388500,388500,0
20241217,153200,191596278500,388500,388500,388500,388500,0
20241217,153100,191596278500,388500,388500,388500,388500,15407
20241217,153000,191596278500,388500,388500,388500,388500,15407
20241217,152900,185610659000,388500,388500,388500,388500,0
20241217,152800,185610659000,388500,388500,388500,388500,0
20241217,152700,185610659000,388500,388500,388500,388500,0
20241217,152600,185610659000,388500,388500,388500,388500,0
20241217,152500,185610659000,388500,388500,388500,388500,0
20241217,152400,185610659000,388500,388500,388500,388500,0
20241217,152300,185610659000,388500,388500,388500,388500,0
20241217,152200,185610659000,388500,388500,388500,388500,0
20241217,152100,185610659000,388500,388500,388500,388500,0
20241217,152000,185610659000,388500,388500,388500,388500,0
20241217,151900,185610659000,388500,389000,389000,388000,719
20241217,151800,185331275000,389000,387500,389000,387500,2184
20241217,151700,184484322000,387500,388500,388500,387500,774
20241217,151600,184184130000,388500,388500,388500,387500,3059
20241217,151500,182997281500,388500,388500,389000,388000,1221
20241217,151400,182522930500,388500,389000,389000,388500,1023
20241217,151300,182125358500,389000,389500,390000,388500,2340
20241217,151200,181215367500,389500,390000,390000,389500,985
20241217,151100,180831534000,389500,390000,390500,389500,2221
20241217,151000,179965682000,390000,389000,390000,388500,1397
20241217,150900,179422208000,388500,390000,390000,388000,1827
20241217,150800,178711730500,389500,390500,390500,389500,1093
20241217,150700,178285490000,390000,391000,391000,390000,956
20241217,150600,177912244000,391000,391000,391000,390000,1062
20241217,150500,177497492500,391000,391000,391000,390000,1244
20241217,150400,177011725000,390500,392000,392000,390500,1352
20241217,150300,176483283500,392000,393000,393000,391500,1223
20241217,150200,176004014000,393000,392500,393000,392000,759
20241217,150100,175706200000,392500,393000,393500,392000,1825
20241217,150000,174989464000,393000,393000,393500,392500,1503
20241217,145900,174398806000,393500,393500,393500,393000,1045
20241217,145800,173987653500,393500,393500,393500,393000,580
20241217,145700,173759568000,393500,393000,393500,392500,740
20241217,145600,173468688500,393000,393000,393000,392500,482
20241217,145500,173279282000,393000,393000,393000,392500,583
20241217,145400,173050170000,393000,393000,393000,392500,269
20241217,145300,172944478000,393000,393000,393000,392500,291
20241217,145200,172830148500,393000,392500,393000,392500,270
20241217,145100,172724049500,393000,392500,393000,392500,219
20241217,145000,172637997500,393000,392500,393000,392500,269
20241217,144900,172532307500,392500,393500,393500,392000,1439
20241217,144800,171966796000,393500,393000,393500,393000,445
20241217,144700,171791720000,393500,393500,393500,393000,412
20241217,144600,171629636500,393500,393500,393500,393000,520
20241217,144500,171425045000,393500,393500,393500,393000,401
20241217,144400,171267269500,393500,393000,393500,393000,470
20241217,144300,171082359500,393500,393500,393500,393000,295
20241217,144200,170966351500,393500,393500,393500,393000,450
20241217,144100,170789393500,393000,393000,393500,392500,233
20241217,144000,170697770000,393000,393000,393500,392500,490
20241217,143900,170505177000,393000,393000,393000,392500,468
20241217,143800,170321275000,392500,393500,393500,392500,1082
20241217,143700,169896041000,393500,393500,393500,393000,210
20241217,143600,169813433000,393500,393000,393500,393000,502
20241217,143500,169615955500,393000,393000,393500,392500,597
20241217,143400,169381337500,393000,393000,393500,392500,334
20241217,143300,169250068500,393000,392000,393500,392000,524
20241217,143200,169044170000,392000,393500,394000,392000,1680
20241217,143100,168384017000,393500,393000,393500,393000,321
20241217,143000,168257767000,393500,393500,393500,393000,390
20241217,142900,168104422500,393000,393000,393500,392500,780
20241217,142800,167797716500,393000,392500,393000,392500,396
20241217,142700,167642132500,393000,393000,393000,392000,670
20241217,142600,167379036000,392500,393500,393500,392500,1150
20241217,142500,166927028000,393500,393500,393500,393000,454
20241217,142400,166748391500,393000,393000,393500,393000,378
20241217,142300,166599673500,393000,393500,393500,393000,427
20241217,142200,166431691000,393500,393000,393500,392500,715
20241217,142100,166150792000,392500,394000,394000,392500,1360
20241217,142000,165615990500,393500,393500,394000,393000,384
20241217,141900,165464803500,393500,394000,394000,392500,897
20241217,141800,165112048000,394000,394000,394000,393500,624
20241217,141700,164866256000,394000,393500,394000,393000,562
20241217,141600,164644992500,393500,392500,393500,392000,2088
20241217,141500,163824724500,392500,393000,393000,391500,2552
20241217,141400,162823481500,393000,395000,395000,393000,2074
20241217,141300,162006415500,394500,395500,395500,394500,2017
20241217,141200,161209894000,395500,395000,395500,395000,586
20241217,141100,160978255000,395500,395500,396000,395000,958
20241217,141000,160599317000,395500,395500,395500,395000,2024
20241217,140900,159798967500,395500,395500,395500,395000,887
20241217,140800,159448251000,395500,395500,395500,395000,816
20241217,140700,159125706500,395000,395500,396000,395000,878
20241217,140600,158778545000,395500,395500,396000,395000,732
20241217,140500,158488878000,395500,395500,395500,395000,864
20241217,140400,158147307000,395000,396000,396000,395000,733
20241217,140300,157857407000,395500,396000,396000,395000,612
20241217,140200,157615288500,395500,397000,397000,395000,4688
20241217,140100,155759682000,397000,397000,397000,396500,506
20241217,140000,155558872500,397000,396500,397000,396000,1174
20241217,135900,155093414000,396500,396500,396500,396000,1447
20241217,135800,154519733000,396500,396500,396500,396000,765
20241217,135700,154216436500,396500,396000,396500,395500,3187
20241217,135600,152954217000,396000,396000,396000,395500,736
20241217,135500,152662798500,396000,396000,396000,395500,608
20241217,135400,152422092500,396000,396000,396000,395500,979
20241217,135300,152034540000,396000,396000,396000,395500,882
20241217,135200,151685307500,396000,396000,396000,395500,835
20241217,135100,151354799000,396000,396000,396000,395500,500
20241217,135000,151156906500,395500,396000,396000,395500,1292
20241217,134900,150645642500,396000,396000,396000,395500,453
20241217,134800,150466294500,396000,396000,396000,395500,663
20241217,134700,150203839000,396000,396000,396000,395500,805
20241217,134600,149885091000,395500,395500,396000,395000,872
20241217,134500,149540361000,395500,395500,396000,395000,467
20241217,134400,149355647500,395500,395000,396000,395000,1458
20241217,134300,148779026000,395500,395500,395500,394500,856
20241217,134200,148440740000,395500,395500,395500,395000,1118
20241217,134100,147998605000,395500,396000,396000,395000,778
20241217,134000,147691056000,395500,395500,396000,394500,831
20241217,133900,147362556500,395500,394500,395500,394500,2446
20241217,133800,146396302500,394500,395000,395000,394500,912
20241217,133700,146036233000,395000,396000,396000,394500,1554
20241217,133600,145422105000,396000,395500,396000,395500,513
20241217,133500,145219057500,395500,396000,396500,395000,3339
20241217,133400,143897084000,396000,396500,396500,396000,982
20241217,133300,143507749500,396500,396000,396500,396000,492
20241217,133200,143312784500,396000,395500,396000,395000,2853
20241217,133100,142183675500,395500,395500,395500,395000,520
20241217,133000,141978120500,395000,395000,395500,395000,1200
20241217,132900,141503915500,395000,395000,395500,394500,701
20241217,132800,141226764500,395000,394500,395500,394500,2511
20241217,132700,140234948000,394500,394500,395000,393500,3459
20241217,132600,138870343000,395000,395000,395000,393500,1800
20241217,132500,138160241000,394500,396500,397000,394500,3240
20241217,132400,136878656000,396500,395000,396500,394500,10592
20241217,132300,132693047500,394500,394000,395000,394000,3801
20241217,132200,131193337500,394000,393000,394000,392500,3866
20241217,132100,129672628500,393000,393000,393000,392500,602
20241217,132000,129436096500,393000,392500,393000,392500,1100
20241217,131900,129003856500,393000,392500,393000,392500,1117
20241217,131800,128565250000,392000,392000,392500,391500,2569
20241217,131700,127557796000,392000,390500,392000,390500,4095
20241217,131600,125955501000,391000,390500,391000,390500,400
20241217,131500,125799146000,390500,390500,391000,390500,328
20241217,131400,125671000500,391000,390500,391000,390000,1061
20241217,131300,125256573000,390500,390500,391000,390500,413
20241217,131200,125095234000,391000,391000,391000,390500,520
20241217,131100,124892064000,391000,390500,391000,390500,481
20241217,131000,124704089500,390500,391000,391000,390500,436
20241217,130900,124533804000,391000,391000,391000,390500,370
20241217,130800,124389198000,390500,390500,391000,390000,1783
20241217,130700,123692814000,390500,389500,390500,389000,1609
20241217,130600,123065616000,389500,389000,389500,389000,125
20241217,130500,123016951500,389500,389500,389500,389000,290
20241217,130400,122904029000,389500,389500,389500,389000,210
20241217,130300,122822259500,389500,389000,389500,389000,665
20241217,130200,122563509000,389000,389500,389500,389000,249
20241217,130100,122466567000,389500,390500,390500,389500,1615
20241217,130000,121836863000,390500,390500,390500,390000,173
20241217,125900,121769336500,390000,390500,390500,390000,421
20241217,125800,121605068000,390000,390000,390500,389500,1737
20241217,125700,120927526000,390000,390000,390000,389500,256
20241217,125600,120827738000,390000,390000,390000,389500,558
20241217,125500,120610147000,390000,388500,390000,388500,1231
20241217,125400,120130977500,388500,388500,389000,388500,562
20241217,125300,119912580000,388500,388500,389000,388000,928
20241217,125200,119552039500,388500,390000,390000,388500,1781
20241217,125100,118859251000,390000,389500,390000,389500,205
20241217,125000,118779359500,390000,390000,390000,389500,272
20241217,124900,118673325000,390000,389500,390000,389500,195
20241217,124800,118597326500,390000,389500,390000,389500,802
20241217,124700,118284893000,389000,389500,390000,389000,400
20241217,124600,118129079000,389500,389500,390000,389500,314
20241217,124500,118006754000,390000,390000,390000,389500,757
20241217,124400,117711862000,390000,390500,390500,389500,659
20241217,124300,117454819500,390500,391000,391000,390000,666
20241217,124200,117194747000,391000,391000,391000,390500,165
20241217,124100,117130249000,391000,391000,391000,390500,334
20241217,124000,116999669500,391000,390500,391000,390500,151
20241217,123900,116940646500,391000,391000,391000,390500,670
20241217,123800,116678790000,390500,390500,391000,390000,490
20241217,123700,116487373000,390500,390500,391000,390000,1708
20241217,123600,115820364500,390500,390500,390500,389500,439
20241217,123500,115649112000,390500,390000,390500,389500,206
20241217,123400,115568729000,390000,390500,390500,389500,504
20241217,123300,115372188000,389500,390000,390500,389500,1462
20241217,123200,114802465000,389500,391000,391000,389500,885
20241217,123100,114457021500,391000,389500,391000,389500,7291
20241217,123000,111613123000,389500,390000,390000,389500,217
20241217,122900,111528529500,390000,389000,390000,389000,1950
20241217,122800,110768647500,389500,389500,389500,389000,328
20241217,122700,110640933000,389500,389500,389500,389000,337
20241217,122600,110509674000,389500,389000,389500,389000,207
20241217,122500,110429125500,389500,389500,389500,389000,172
20241217,122400,110362137500,389500,389500,389500,389000,139
20241217,122300,110308001500,389500,389000,389500,389000,205
20241217,122200,110228207000,389500,389500,389500,389000,613
20241217,122100,109989453500,389500,389000,389500,389000,266
20241217,122000,109885944000,389500,389500,389500,389000,240
20241217,121900,109792468500,389500,390000,390000,389000,1666
20241217,121800,109143596000,389500,389500,390000,389500,751
20241217,121700,108851003000,389500,390000,390000,389000,1917
20241217,121600,108104303500,390000,390000,390000,389500,629
20241217,121500,107859113500,390000,389500,390000,389000,3438
20241217,121400,106519923500,389500,387500,389500,387500,4621
20241217,121300,104723959000,388000,387000,388000,387000,1391
20241217,121200,104185309000,387500,387500,388000,387000,742
20241217,121100,103897728000,388000,388000,388000,387500,79
20241217,121000,103867083500,388000,388000,388000,387500,197
20241217,120900,103790674500,388000,388500,388500,387500,794
20241217,120800,103482608000,388000,388000,388500,388000,225
20241217,120700,103395269500,388000,388500,388500,388000,405
20241217,120600,103238061000,388500,388000,388500,388000,309
20241217,120500,103118111500,388000,388500,388500,388000,181
20241217,120400,103047839000,388500,388500,388500,388000,511
20241217,120300,102849489000,388500,387500,388500,387500,186
20241217,120200,102777309000,387500,388500,388500,387500,870
20241217,120100,102439725500,388500,389000,389000,388500,866
20241217,120000,102103219500,389000,388500,389000,388500,848
20241217,115900,101773703000,388500,387500,389000,387000,3988
20241217,115800,100226178000,387500,386500,387500,386500,1384
20241217,115700,99690775000,386500,386500,387000,386500,295
20241217,115600,99576687000,386500,387000,387000,386500,194
20241217,115500,99501640000,387000,387500,387500,386500,467
20241217,115400,99320885000,387500,387000,387500,387000,186
20241217,115300,99248873000,387000,387500,387500,387000,196
20241217,115200,99172970500,387500,387000,387500,387000,223
20241217,115100,99086599000,387500,387000,387500,387000,334
20241217,115000,98957229000,387500,387500,387500,387000,256
20241217,114900,98858068000,387500,387500,387500,387000,129
20241217,114800,98808105000,387500,387000,387500,386500,1135
20241217,114700,98368821500,387000,387000,387000,386500,165
20241217,114600,98305003500,387000,386500,387000,386000,1073
20241217,114500,97890097500,386500,386500,386500,386000,358
20241217,114400,97751871500,386000,387000,387000,386000,503
20241217,114300,97557455500,387000,387000,387000,386500,169
20241217,114200,97492069500,387000,386500,387000,386500,164
20241217,114100,97428640500,386500,387000,387000,386500,190
20241217,114000,97355173000,387000,387000,387000,386500,145
20241217,113900,97299086000,387000,387000,387000,386500,286
20241217,113800,97188487500,387000,387000,387000,386500,167
20241217,113700,97123864500,387000,387000,387000,386500,179
20241217,113600,97054614500,386500,387000,387000,386500,241
20241217,113500,96961383500,386500,386500,387000,386500,668
20241217,113400,96702981000,386500,387000,387000,386000,231
20241217,113300,96613678000,387000,386000,387000,385500,1716
20241217,113200,95950887500,386000,386000,386000,385500,322
20241217,113100,95826661500,386000,386000,386000,385500,360
20241217,113000,95687851000,385500,385500,386000,385500,150
20241217,112900,95629979500,386000,386000,386000,385500,352
20241217,112800,95494218500,385500,385500,386000,385000,1361
20241217,112700,94969690000,385500,385500,386000,385000,375
20241217,112600,94825119000,385500,385500,386000,385000,841
20241217,112500,94500898000,386000,386000,386500,385500,465
20241217,112400,94321396000,386000,386500,386500,386000,285
20241217,112300,94211350500,386000,386500,386500,385500,1154
20241217,112200,93765884500,386500,386000,386500,386000,165
20241217,112100,93702143500,386000,386500,386500,386000,545
20241217,112000,93491730000,386500,387000,387000,386000,564
20241217,111900,93273708000,386500,387000,387000,386500,197
20241217,111800,93197488500,386500,386500,387000,386500,100
20241217,111700,93158817500,387000,387000,387000,386500,206
20241217,111600,93079105500,387000,387000,387500,386500,269
20241217,111500,92975008500,387000,387500,387500,387000,407
20241217,111400,92817395500,387500,388000,388500,387500,2541
20241217,111300,91831574500,388000,386500,388000,386500,5003
20241217,111200,89894662500,387000,387000,387000,386500,590
20241217,111100,89666604500,386500,387000,387000,386500,395
20241217,111000,89513834500,386500,387000,387000,386500,309
20241217,110900,89394338000,387000,387000,387000,386500,687
20241217,110800,89128501500,387000,386500,387000,386000,400
20241217,110700,88973916500,386500,385500,386500,385500,394
20241217,110600,88821691500,386000,387000,387000,386000,1308
20241217,110500,88316465500,387000,387000,387000,386500,155
20241217,110400,88256509000,386500,386500,387000,386000,1945
20241217,110300,87504798500,386000,384000,386500,384000,4217
20241217,110200,85879300000,384500,384500,385000,384000,708
20241217,110100,85607068500,384500,385000,385000,384500,398
20241217,110000,85454009000,385000,385000,385000,384500,305
20241217,105900,85336601500,385000,385000,385500,384500,1030
20241217,105800,84940034500,385500,385000,385500,385000,254
20241217,105700,84842188000,385000,385000,385500,385000,964
20241217,105600,84470976000,385000,385000,385000,384500,333
20241217,105500,84342827000,385000,385500,385500,384500,506
20241217,105400,84147925000,385500,384000,386000,384000,3098
20241217,105300,82955710000,384500,384500,384500,384000,246
20241217,105200,82861167000,384500,384000,384500,384000,365
20241217,105100,82720893000,384000,384000,384500,384000,488
20241217,105000,82533436000,384000,384000,384500,383500,918
20241217,104900,82180801000,384000,384000,384500,383500,816
20241217,104800,81867567500,384000,385000,385000,384000,901
20241217,104700,81521189000,384500,384500,385000,384500,868
20241217,104600,81187392000,384500,385500,386000,384500,1636
20241217,104500,80557284500,385500,384000,386000,383500,3812
20241217,104400,79087911500,385500,382000,386000,381000,28645
20241217,104300,68080631000,381500,382000,382000,381500,619
20241217,104200,67844264000,382000,382000,382000,381500,928
20241217,104100,67489929500,382000,380500,382000,380000,6989
20241217,104000,64825959000,380500,380000,380500,380000,425
20241217,103900,64664264500,380000,380500,380500,380000,415
20241217,103800,64506446000,380500,380500,380500,380000,145
20241217,103700,64451301500,380500,380000,380500,380000,238
20241217,103600,64360776500,380000,380000,380500,380000,700
20241217,103500,64094729500,380000,380000,380000,379500,611
20241217,103400,63862570500,380000,379000,380000,378500,1898
20241217,103300,63142844500,379000,379000,379000,378500,455
20241217,103200,62970468000,378500,378500,379000,378500,269
20241217,103100,62868601000,379000,378000,379000,378000,749
20241217,103000,62585095000,378500,378500,378500,378000,370
20241217,102900,62445148500,378500,378500,378500,378000,123
20241217,102800,62398609000,378500,377500,378500,377500,1869
20241217,102700,61691897000,378000,378000,378000,377500,176
20241217,102600,61625396500,378000,377500,378000,377000,311
20241217,102500,61508009000,377500,377500,377500,376500,147
20241217,102400,61452530000,377500,377000,377500,376500,259
20241217,102300,61354891000,376500,377500,377500,376500,717
20241217,102200,61084356000,377500,378000,378000,377000,513
20241217,102100,60890677000,377500,377500,378000,377000,373
20241217,102000,60749849500,377500,377500,377500,377000,775
20241217,101900,60457305000,377000,377500,377500,376500,251
20241217,101800,60362686500,377500,376500,377500,376500,1099
20241217,101700,59948246000,376500,376500,377000,376000,521
20241217,101600,59752212000,376500,376000,376500,376000,220
20241217,101500,59669442500,376500,376000,376500,375500,1085
20241217,101400,59261705500,376000,376500,376500,375500,464
20241217,101300,59087350000,376500,376500,376500,376000,357
20241217,101200,58953081500,376000,376500,377000,376000,441
20241217,101100,58786998500,376500,376000,376500,376000,449
20241217,101000,58618099500,376500,376500,376500,376000,334
20241217,100900,58492386500,376500,378000,378000,376000,486
20241217,100800,58309183000,378000,378000,378000,377500,249
20241217,100700,58215126500,378000,377000,378000,376000,1764
20241217,100600,57550041500,377000,377500,377500,377000,375
20241217,100500,57408614500,377500,377500,378000,377000,930
20241217,100400,57057297000,377500,376000,378000,376000,1005
20241217,100300,56678271500,376000,377000,377500,376000,483
20241217,100200,56496285500,377000,378000,378500,377000,722
20241217,100100,56223679000,378000,378500,378500,377000,1007
20241217,100000,55843074000,378500,378000,379000,378000,586
20241217,095900,55621359000,377000,378500,378500,377000,504
20241217,095800,55430912500,378500,378000,379500,378000,771
20241217,095700,55138785500,378000,377500,378500,376500,707
20241217,095600,54871735000,377500,377500,378000,376500,516
20241217,095500,54677071000,377500,377500,377500,376500,1103
20241217,095400,54261443000,377000,379000,379000,377000,1038
20241217,095300,53868995500,379000,379000,380000,378500,999
20241217,095200,53490315500,380000,380500,381000,379000,1279
20241217,095100,53003903000,380500,380000,381000,380000,3053
20241217,095000,51841663000,380000,380500,380500,379500,696
20241217,094900,51577133500,380500,380500,380500,379500,1603
20241217,094800,50967891000,380000,379500,380500,379000,1634
20241217,094700,50347734000,379500,381000,381000,379000,916
20241217,094600,49999556000,381000,380500,381000,380500,1337
20241217,094500,49490661000,380000,378000,380500,378000,4388
20241217,094400,47827172500,377500,379000,379000,377500,1743
20241217,094300,47167866000,379000,377500,379500,377000,1984
20241217,094200,46416518500,378000,375500,378000,375500,4070
20241217,094100,44883865500,375500,376000,376500,375000,1502
20241217,094000,44319350000,376000,375000,376000,374500,1463
20241217,093900,43770417000,375000,374500,375000,374000,871
20241217,093800,43444202000,374500,374000,375000,373500,1461
20241217,093700,42897727500,374000,375000,375000,373500,1505
20241217,093600,42334424000,375000,375500,376000,374500,1277
20241217,093500,41855190500,375500,374000,376000,373000,2739
20241217,093400,40829064500,373500,373500,375000,373000,2624
20241217,093300,39846979000,373500,371500,373500,371500,4737
20241217,093200,38083420500,371500,370500,371500,369500,2634
20241217,093100,37108186500,370500,368000,371000,367500,4200
20241217,093000,35556501000,367500,367000,367500,367000,603
20241217,092900,35334953000,367500,367000,367500,366000,811
20241217,092800,35037486500,367000,367000,367500,365500,2626
20241217,092700,34075793500,367000,366000,367000,366000,748
20241217,092600,33801634000,366000,364500,366500,364500,2718
20241217,092500,32809670500,364000,366000,366500,364000,10702
20241217,092400,28901761500,366000,366000,367000,366000,2634
20241217,092300,27936389500,366000,368000,368500,366000,9126
20241217,092200,24586060500,368000,368500,368500,368000,342
20241217,092100,24460150000,368000,368500,368500,368000,226
20241217,092000,24376927000,368500,368500,369000,368000,488
20241217,091900,24197085500,368500,369500,370000,368000,3223
20241217,091800,23007430000,369000,369000,370000,368500,831
20241217,091700,22700539500,369000,368000,370000,368000,2322
20241217,091600,21843459500,368000,368500,368500,367500,2804
20241217,091500,20811669500,368500,370000,370000,368000,2323
20241217,091400,19954703000,369500,369000,370000,368500,1724
20241217,091300,19318226000,369000,369000,369000,368500,1327
20241217,091200,18828857500,369000,368500,369000,368500,988
20241217,091100,18464519000,368500,368500,369000,368500,854
20241217,091000,18149668500,369000,369500,369500,368500,2616
20241217,090900,17185202000,369500,371000,371000,369000,2522
20241217,090800,16253082000,371000,370000,371500,369500,1961
20241217,090700,15526688000,370000,370500,371500,369500,3751
20241217,090600,14136958000,370500,368500,370500,368000,2829
20241217,090500,13091846000,368500,367500,369500,367000,2471
20241217,090400,12181555500,367500,369000,369000,367000,3738
20241217,090300,10807006000,368500,368500,369500,368000,5684
20241217,090200,8709240500,368000,373500,374000,366500,12300
20241217,090100,4154780000,373500,374000,375000,373500,1821
20241217,090000,3473606500,374000,375500,377500,373000,9159