KissMeData/267260/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,210100,54131944500,366000,366000,366000,366000,25864
20241220,210000,54131944500,366000,366000,366000,366000,0
20241220,205900,54131944500,366000,366000,366000,366000,0
20241220,205800,54131944500,366000,366000,366000,366000,0
20241220,205700,54131944500,366000,366000,366000,366000,0
20241220,205600,54131944500,366000,366000,366000,366000,0
20241220,205500,54131944500,366000,366000,366000,366000,0
20241220,205400,54131944500,366000,366000,366000,366000,0
20241220,205300,54131944500,366000,366000,366000,366000,0
20241220,205200,54131944500,366000,366000,366000,366000,0
20241220,205100,54131944500,366000,366000,366000,366000,0
20241220,205000,54131944500,366000,366000,366000,366000,0
20241220,204900,54131944500,366000,366000,366000,366000,0
20241220,204800,54131944500,366000,366000,366000,366000,0
20241220,204700,54131944500,366000,366000,366000,366000,0
20241220,204600,54131944500,366000,366000,366000,366000,0
20241220,204500,54131944500,366000,366000,366000,366000,0
20241220,204400,54131944500,366000,366000,366000,366000,0
20241220,204300,54131944500,366000,366000,366000,366000,0
20241220,204200,54131944500,366000,366000,366000,366000,0
20241220,204100,54131944500,366000,366000,366000,366000,0
20241220,204000,54131944500,366000,366000,366000,366000,0
20241220,203900,54131944500,366000,366000,366000,366000,0
20241220,203800,54131944500,366000,366000,366000,366000,0
20241220,203700,54131944500,366000,366000,366000,366000,0
20241220,203600,54131944500,366000,366000,366000,366000,0
20241220,203500,54131944500,366000,366000,366000,366000,0
20241220,203400,54131944500,366000,366000,366000,366000,0
20241220,203300,54131944500,366000,366000,366000,366000,0
20241220,203200,54131944500,366000,366000,366000,366000,0
20241220,203100,54131944500,366000,366000,366000,366000,25864
20241220,203000,54131944500,366000,366000,366000,366000,0
20241220,202900,54131944500,366000,366000,366000,366000,0
20241220,202800,54131944500,366000,366000,366000,366000,0
20241220,202700,54131944500,366000,366000,366000,366000,0
20241220,202600,54131944500,366000,366000,366000,366000,0
20241220,202500,54131944500,366000,366000,366000,366000,0
20241220,202400,54131944500,366000,366000,366000,366000,0
20241220,202300,54131944500,366000,366000,366000,366000,0
20241220,202200,54131944500,366000,366000,366000,366000,0
20241220,202100,54131944500,366000,366000,366000,366000,0
20241220,202000,54131944500,366000,366000,366000,366000,0
20241220,201900,54131944500,366000,366000,366000,366000,0
20241220,201800,54131944500,366000,366000,366000,366000,0
20241220,201700,54131944500,366000,366000,366000,366000,0
20241220,201600,54131944500,366000,366000,366000,366000,0
20241220,201500,54131944500,366000,366000,366000,366000,0
20241220,201400,54131944500,366000,366000,366000,366000,0
20241220,201300,54131944500,366000,366000,366000,366000,0
20241220,201200,54131944500,366000,366000,366000,366000,0
20241220,201100,54131944500,366000,366000,366000,366000,0
20241220,201000,54131944500,366000,366000,366000,366000,0
20241220,200900,54131944500,366000,366000,366000,366000,0
20241220,200800,54131944500,366000,366000,366000,366000,0
20241220,200700,54131944500,366000,366000,366000,366000,0
20241220,200600,54131944500,366000,366000,366000,366000,0
20241220,200500,54131944500,366000,366000,366000,366000,0
20241220,200400,54131944500,366000,366000,366000,366000,0
20241220,200300,54131944500,366000,366000,366000,366000,0
20241220,200200,54131944500,366000,366000,366000,366000,0
20241220,200100,54131944500,366000,366000,366000,366000,25864
20241220,200000,54131944500,366000,366000,366000,366000,0
20241220,195900,54131944500,366000,366000,366000,366000,0
20241220,195800,54131944500,366000,366000,366000,366000,0
20241220,195700,54131944500,366000,366000,366000,366000,0
20241220,195600,54131944500,366000,366000,366000,366000,0
20241220,195500,54131944500,366000,366000,366000,366000,0
20241220,195400,54131944500,366000,366000,366000,366000,0
20241220,195300,54131944500,366000,366000,366000,366000,0
20241220,195200,54131944500,366000,366000,366000,366000,0
20241220,195100,54131944500,366000,366000,366000,366000,0
20241220,195000,54131944500,366000,366000,366000,366000,0
20241220,194900,54131944500,366000,366000,366000,366000,0
20241220,194800,54131944500,366000,366000,366000,366000,0
20241220,194700,54131944500,366000,366000,366000,366000,0
20241220,194600,54131944500,366000,366000,366000,366000,0
20241220,194500,54131944500,366000,366000,366000,366000,0
20241220,194400,54131944500,366000,366000,366000,366000,0
20241220,194300,54131944500,366000,366000,366000,366000,0
20241220,194200,54131944500,366000,366000,366000,366000,0
20241220,194100,54131944500,366000,366000,366000,366000,0
20241220,194000,54131944500,366000,366000,366000,366000,0
20241220,193900,54131944500,366000,366000,366000,366000,0
20241220,193800,54131944500,366000,366000,366000,366000,0
20241220,193700,54131944500,366000,366000,366000,366000,0
20241220,193600,54131944500,366000,366000,366000,366000,0
20241220,193500,54131944500,366000,366000,366000,366000,0
20241220,193400,54131944500,366000,366000,366000,366000,0
20241220,193300,54131944500,366000,366000,366000,366000,0
20241220,193200,54131944500,366000,366000,366000,366000,0
20241220,193100,54131944500,366000,366000,366000,366000,25864
20241220,193000,54131944500,366000,366000,366000,366000,0
20241220,192900,54131944500,366000,366000,366000,366000,0
20241220,192800,54131944500,366000,366000,366000,366000,0
20241220,192700,54131944500,366000,366000,366000,366000,0
20241220,192600,54131944500,366000,366000,366000,366000,0
20241220,192500,54131944500,366000,366000,366000,366000,0
20241220,192400,54131944500,366000,366000,366000,366000,0
20241220,192300,54131944500,366000,366000,366000,366000,0
20241220,192200,54131944500,366000,366000,366000,366000,0
20241220,192100,54131944500,366000,366000,366000,366000,0
20241220,192000,54131944500,366000,366000,366000,366000,0
20241220,191900,54131944500,366000,366000,366000,366000,0
20241220,191800,54131944500,366000,366000,366000,366000,0
20241220,191700,54131944500,366000,366000,366000,366000,0
20241220,191600,54131944500,366000,366000,366000,366000,0
20241220,191500,54131944500,366000,366000,366000,366000,0
20241220,191400,54131944500,366000,366000,366000,366000,0
20241220,191300,54131944500,366000,366000,366000,366000,0
20241220,191200,54131944500,366000,366000,366000,366000,0
20241220,191100,54131944500,366000,366000,366000,366000,0
20241220,191000,54131944500,366000,366000,366000,366000,0
20241220,190900,54131944500,366000,366000,366000,366000,0
20241220,190800,54131944500,366000,366000,366000,366000,0
20241220,190700,54131944500,366000,366000,366000,366000,0
20241220,190600,54131944500,366000,366000,366000,366000,0
20241220,190500,54131944500,366000,366000,366000,366000,0
20241220,190400,54131944500,366000,366000,366000,366000,0
20241220,190300,54131944500,366000,366000,366000,366000,0
20241220,190200,54131944500,366000,366000,366000,366000,0
20241220,190100,54131944500,366000,366000,366000,366000,25864
20241220,190000,54131944500,366000,366000,366000,366000,0
20241220,185900,54131944500,366000,366000,366000,366000,0
20241220,185800,54131944500,366000,366000,366000,366000,0
20241220,185700,54131944500,366000,366000,366000,366000,0
20241220,185600,54131944500,366000,366000,366000,366000,0
20241220,185500,54131944500,366000,366000,366000,366000,0
20241220,185400,54131944500,366000,366000,366000,366000,0
20241220,185300,54131944500,366000,366000,366000,366000,0
20241220,185200,54131944500,366000,366000,366000,366000,0
20241220,185100,54131944500,366000,366000,366000,366000,0
20241220,185000,54131944500,366000,366000,366000,366000,0
20241220,184900,54131944500,366000,366000,366000,366000,0
20241220,184800,54131944500,366000,366000,366000,366000,0
20241220,184700,54131944500,366000,366000,366000,366000,0
20241220,184600,54131944500,366000,366000,366000,366000,0
20241220,184500,54131944500,366000,366000,366000,366000,0
20241220,184400,54131944500,366000,366000,366000,366000,0
20241220,184300,54131944500,366000,366000,366000,366000,0
20241220,184200,54131944500,366000,366000,366000,366000,0
20241220,184100,54131944500,366000,366000,366000,366000,0
20241220,184000,54131944500,366000,366000,366000,366000,0
20241220,183900,54131944500,366000,366000,366000,366000,0
20241220,183800,54131944500,366000,366000,366000,366000,0
20241220,183700,54131944500,366000,366000,366000,366000,0
20241220,183600,54131944500,366000,366000,366000,366000,0
20241220,183500,54131944500,366000,366000,366000,366000,0
20241220,183400,54131944500,366000,366000,366000,366000,0
20241220,183300,54131944500,366000,366000,366000,366000,0
20241220,183200,54131944500,366000,366000,366000,366000,0
20241220,183100,54131944500,366000,366000,366000,366000,25864
20241220,183000,54131944500,366000,366000,366000,366000,0
20241220,182900,54131944500,366000,366000,366000,366000,0
20241220,182800,54131944500,366000,366000,366000,366000,0
20241220,182700,54131944500,366000,366000,366000,366000,0
20241220,182600,54131944500,366000,366000,366000,366000,0
20241220,182500,54131944500,366000,366000,366000,366000,0
20241220,182400,54131944500,366000,366000,366000,366000,0
20241220,182300,54131944500,366000,366000,366000,366000,0
20241220,182200,54131944500,366000,366000,366000,366000,0
20241220,182100,54131944500,366000,366000,366000,366000,0
20241220,182000,54131944500,366000,366000,366000,366000,0
20241220,181900,54131944500,366000,366000,366000,366000,0
20241220,181800,54131944500,366000,366000,366000,366000,0
20241220,181700,54131944500,366000,366000,366000,366000,0
20241220,181600,54131944500,366000,366000,366000,366000,0
20241220,181500,54131944500,366000,366000,366000,366000,0
20241220,181400,54131944500,366000,366000,366000,366000,0
20241220,181300,54131944500,366000,366000,366000,366000,0
20241220,181200,54131944500,366000,366000,366000,366000,0
20241220,181100,54131944500,366000,366000,366000,366000,0
20241220,181000,54131944500,366000,366000,366000,366000,0
20241220,180900,54131944500,366000,366000,366000,366000,0
20241220,180800,54131944500,366000,366000,366000,366000,0
20241220,180700,54131944500,366000,366000,366000,366000,0
20241220,180600,54131944500,366000,366000,366000,366000,0
20241220,180500,54131944500,366000,366000,366000,366000,0
20241220,180400,54131944500,366000,366000,366000,366000,0
20241220,180300,54131944500,366000,366000,366000,366000,0
20241220,180200,54131944500,366000,366000,366000,366000,0
20241220,180100,54131944500,366000,366000,366000,366000,25864
20241220,180000,54131944500,366000,366000,366000,366000,0
20241220,175900,54131944500,366000,366000,366000,366000,0
20241220,175800,54131944500,366000,366000,366000,366000,0
20241220,175700,54131944500,366000,366000,366000,366000,0
20241220,175600,54131944500,366000,366000,366000,366000,0
20241220,175500,54131944500,366000,366000,366000,366000,0
20241220,175400,54131944500,366000,366000,366000,366000,0
20241220,175300,54131944500,366000,366000,366000,366000,0
20241220,175200,54131944500,366000,366000,366000,366000,0
20241220,175100,54131944500,366000,366000,366000,366000,0
20241220,175000,54131944500,366000,366000,366000,366000,0
20241220,174900,54131944500,366000,366000,366000,366000,0
20241220,174800,54131944500,366000,366000,366000,366000,0
20241220,174700,54131944500,366000,366000,366000,366000,0
20241220,174600,54131944500,366000,366000,366000,366000,0
20241220,174500,54131944500,366000,366000,366000,366000,0
20241220,174400,54131944500,366000,366000,366000,366000,0
20241220,174300,54131944500,366000,366000,366000,366000,0
20241220,174200,54131944500,366000,366000,366000,366000,0
20241220,174100,54131944500,366000,366000,366000,366000,0
20241220,174000,54131944500,366000,366000,366000,366000,0
20241220,173900,54131944500,366000,366000,366000,366000,0
20241220,173800,54131944500,366000,366000,366000,366000,0
20241220,173700,54131944500,366000,366000,366000,366000,0
20241220,173600,54131944500,366000,366000,366000,366000,0
20241220,173500,54131944500,366000,366000,366000,366000,0
20241220,173400,54131944500,366000,366000,366000,366000,0
20241220,173300,54131944500,366000,366000,366000,366000,0
20241220,173200,54131944500,366000,366000,366000,366000,0
20241220,173100,54131944500,366000,366000,366000,366000,25864
20241220,173000,54131944500,366000,366000,366000,366000,0
20241220,172900,54131944500,366000,366000,366000,366000,0
20241220,172800,54131944500,366000,366000,366000,366000,0
20241220,172700,54131944500,366000,366000,366000,366000,0
20241220,172600,54131944500,366000,366000,366000,366000,0
20241220,172500,54131944500,366000,366000,366000,366000,0
20241220,172400,54131944500,366000,366000,366000,366000,0
20241220,172300,54131944500,366000,366000,366000,366000,0
20241220,172200,54131944500,366000,366000,366000,366000,0
20241220,172100,54131944500,366000,366000,366000,366000,0
20241220,172000,54131944500,366000,366000,366000,366000,0
20241220,171900,54131944500,366000,366000,366000,366000,0
20241220,171800,54131944500,366000,366000,366000,366000,0
20241220,171700,54131944500,366000,366000,366000,366000,0
20241220,171600,54131944500,366000,366000,366000,366000,0
20241220,171500,54131944500,366000,366000,366000,366000,0
20241220,171400,54131944500,366000,366000,366000,366000,0
20241220,171300,54131944500,366000,366000,366000,366000,0
20241220,171200,54131944500,366000,366000,366000,366000,0
20241220,171100,54131944500,366000,366000,366000,366000,0
20241220,171000,54131944500,366000,366000,366000,366000,0
20241220,170900,54131944500,366000,366000,366000,366000,0
20241220,170800,54131944500,366000,366000,366000,366000,0
20241220,170700,54131944500,366000,366000,366000,366000,0
20241220,170600,54131944500,366000,366000,366000,366000,0
20241220,170500,54131944500,366000,366000,366000,366000,0
20241220,170400,54131944500,366000,366000,366000,366000,0
20241220,170300,54131944500,366000,366000,366000,366000,0
20241220,170200,54131944500,366000,366000,366000,366000,0
20241220,170100,54131944500,366000,366000,366000,366000,25864
20241220,170000,54131944500,366000,366000,366000,366000,0
20241220,165900,54131944500,366000,366000,366000,366000,0
20241220,165800,54131944500,366000,366000,366000,366000,0
20241220,165700,54131944500,366000,366000,366000,366000,0
20241220,165600,54131944500,366000,366000,366000,366000,0
20241220,165500,54131944500,366000,366000,366000,366000,0
20241220,165400,54131944500,366000,366000,366000,366000,0
20241220,165300,54131944500,366000,366000,366000,366000,0
20241220,165200,54131944500,366000,366000,366000,366000,0
20241220,165100,54131944500,366000,366000,366000,366000,0
20241220,165000,54131944500,366000,366000,366000,366000,0
20241220,164900,54131944500,366000,366000,366000,366000,0
20241220,164800,54131944500,366000,366000,366000,366000,0
20241220,164700,54131944500,366000,366000,366000,366000,0
20241220,164600,54131944500,366000,366000,366000,366000,0
20241220,164500,54131944500,366000,366000,366000,366000,0
20241220,164400,54131944500,366000,366000,366000,366000,0
20241220,164300,54131944500,366000,366000,366000,366000,0
20241220,164200,54131944500,366000,366000,366000,366000,0
20241220,164100,54131944500,366000,366000,366000,366000,0
20241220,164000,54131944500,366000,366000,366000,366000,0
20241220,163900,54131944500,366000,366000,366000,366000,0
20241220,163800,54131944500,366000,366000,366000,366000,0
20241220,163700,54131944500,366000,366000,366000,366000,0
20241220,163600,54131944500,366000,366000,366000,366000,0
20241220,163500,54131944500,366000,366000,366000,366000,0
20241220,163400,54131944500,366000,366000,366000,366000,0
20241220,163300,54131944500,366000,366000,366000,366000,0
20241220,163200,54131944500,366000,366000,366000,366000,0
20241220,163100,54131944500,366000,366000,366000,366000,25864
20241220,163000,54131944500,366000,366000,366000,366000,0
20241220,162900,54131944500,366000,366000,366000,366000,0
20241220,162800,54131944500,366000,366000,366000,366000,0
20241220,162700,54131944500,366000,366000,366000,366000,0
20241220,162600,54131944500,366000,366000,366000,366000,0
20241220,162500,54131944500,366000,366000,366000,366000,0
20241220,162400,54131944500,366000,366000,366000,366000,0
20241220,162300,54131944500,366000,366000,366000,366000,0
20241220,162200,54131944500,366000,366000,366000,366000,0
20241220,162100,54131944500,366000,366000,366000,366000,0
20241220,162000,54131944500,366000,366000,366000,366000,0
20241220,161900,54131944500,366000,366000,366000,366000,0
20241220,161800,54131944500,366000,366000,366000,366000,0
20241220,161700,54131944500,366000,366000,366000,366000,0
20241220,161600,54131944500,366000,366000,366000,366000,0
20241220,161500,54131944500,366000,366000,366000,366000,0
20241220,161400,54131944500,366000,366000,366000,366000,0
20241220,161300,54131944500,366000,366000,366000,366000,0
20241220,161200,54131944500,366000,366000,366000,366000,0
20241220,161100,54131944500,366000,366000,366000,366000,0
20241220,161000,54131944500,366000,366000,366000,366000,0
20241220,160900,54131944500,366000,366000,366000,366000,0
20241220,160800,54131944500,366000,366000,366000,366000,0
20241220,160700,54131944500,366000,366000,366000,366000,0
20241220,160600,54131944500,366000,366000,366000,366000,0
20241220,160500,54131944500,366000,366000,366000,366000,0
20241220,160400,54131944500,366000,366000,366000,366000,0
20241220,160300,54131944500,366000,366000,366000,366000,0
20241220,160200,54131944500,366000,366000,366000,366000,0
20241220,160100,54131944500,366000,366000,366000,366000,25864
20241220,160000,54131944500,366000,366000,366000,366000,0
20241220,155900,54131944500,366000,366000,366000,366000,0
20241220,155800,54131944500,366000,366000,366000,366000,0
20241220,155700,54131944500,366000,366000,366000,366000,0
20241220,155600,54131944500,366000,366000,366000,366000,0
20241220,155500,54131944500,366000,366000,366000,366000,0
20241220,155400,54131944500,366000,366000,366000,366000,0
20241220,155300,54131944500,366000,366000,366000,366000,0
20241220,155200,54131944500,366000,366000,366000,366000,0
20241220,155100,54131944500,366000,366000,366000,366000,0
20241220,155000,54131944500,366000,366000,366000,366000,0
20241220,154900,54131944500,366000,366000,366000,366000,0
20241220,154800,54131944500,366000,366000,366000,366000,0
20241220,154700,54131944500,366000,366000,366000,366000,0
20241220,154600,54131944500,366000,366000,366000,366000,0
20241220,154500,54131944500,366000,366000,366000,366000,0
20241220,154400,54131944500,366000,366000,366000,366000,0
20241220,154300,54131944500,366000,366000,366000,366000,0
20241220,154200,54131944500,366000,366000,366000,366000,0
20241220,154100,54131944500,366000,366000,366000,366000,0
20241220,154000,54131944500,366000,366000,366000,366000,0
20241220,153900,54131944500,366000,366000,366000,366000,0
20241220,153800,54131944500,366000,366000,366000,366000,0
20241220,153700,54131944500,366000,366000,366000,366000,0
20241220,153600,54131944500,366000,366000,366000,366000,0
20241220,153500,54131944500,366000,366000,366000,366000,0
20241220,153400,54131944500,366000,366000,366000,366000,0
20241220,153300,54131944500,366000,366000,366000,366000,0
20241220,153200,54131944500,366000,366000,366000,366000,0
20241220,153100,54131944500,366000,366000,366000,366000,25864
20241220,153000,54131944500,366000,366000,366000,366000,25864
20241220,152900,44665720500,366000,366000,366000,366000,0
20241220,152800,44665720500,366000,366000,366000,366000,0
20241220,152700,44665720500,366000,366000,366000,366000,0
20241220,152600,44665720500,366000,366000,366000,366000,0
20241220,152500,44665720500,366000,366000,366000,366000,0
20241220,152400,44665720500,366000,366000,366000,366000,0
20241220,152300,44665720500,366000,366000,366000,366000,0
20241220,152200,44665720500,366000,366000,366000,366000,0
20241220,152100,44665720500,366000,366000,366000,366000,0
20241220,152000,44665720500,366000,366000,366000,366000,0
20241220,151900,44665720500,366000,365500,366000,365500,360
20241220,151800,44534112000,365500,366000,366000,365000,515
20241220,151700,44345742000,365500,366000,366000,365500,955
20241220,151600,43996331500,366000,366000,366000,365000,560
20241220,151500,43791622500,365500,365500,366000,365000,260
20241220,151400,43696587500,365500,366000,366000,365500,287
20241220,151300,43591665000,365500,366000,366000,365500,207
20241220,151200,43515984000,365500,366000,366000,365500,153
20241220,151100,43460041000,365500,365500,366000,365000,812
20241220,151000,43163359500,365500,366000,366000,365500,503
20241220,150900,42979484500,366000,366000,366000,365500,321
20241220,150800,42862080000,366000,366000,366000,365500,983
20241220,150700,42502752000,365500,366000,366000,365500,491
20241220,150600,42323260500,366000,366500,366500,365500,1140
20241220,150500,41906057000,366500,366500,366500,366000,466
20241220,150400,41735439000,366000,366500,366500,366000,93
20241220,150300,41701385000,366500,367000,367000,366000,641
20241220,150200,41466424000,366500,366500,367000,366500,121
20241220,150100,41422044000,367000,367000,367000,366000,182
20241220,150000,41355328500,366500,366500,367000,366000,174
20241220,145900,41291578000,366500,366500,366500,366000,331
20241220,145800,41170301500,366500,366500,367000,366000,137
20241220,145700,41120097500,366500,367000,367000,366000,100
20241220,145600,41083430500,367000,366500,367000,366000,176
20241220,145500,41018914500,366500,366500,366500,366000,106
20241220,145400,40980076500,366500,367000,367000,366000,212
20241220,145300,40902366500,367000,366500,367000,366500,188
20241220,145200,40833391500,367000,366500,367000,366500,234
20241220,145100,40747571000,367000,366500,367000,366000,328
20241220,145000,40627356000,366500,366500,367000,366000,334
20241220,144900,40504909500,366500,367000,367000,366500,119
20241220,144800,40461267000,366500,367000,367000,366000,124
20241220,144700,40415794500,366500,366500,367000,366000,427
20241220,144600,40259356000,366500,366000,366500,366000,126
20241220,144500,40213203000,366500,366500,366500,366000,115
20241220,144400,40171064500,366500,366500,367000,366000,397
20241220,144300,40025558500,366500,366000,366500,366000,327
20241220,144200,39905791500,366000,366000,366500,365500,242
20241220,144100,39817204000,366000,366000,366000,365500,319
20241220,144000,39700452000,366000,366000,366000,365500,97
20241220,143900,39664956500,366000,366000,366000,365500,104
20241220,143800,39626908000,366000,365500,366000,365000,175
20241220,143700,39562955500,365500,365500,365500,365000,131
20241220,143600,39515086000,365500,365500,365500,365000,183
20241220,143500,39448206500,365000,365500,365500,365000,266
20241220,143400,39351000000,365500,365500,365500,365000,357
20241220,143300,39220521500,365000,365500,365500,365000,159
20241220,143200,39162427000,365500,365500,365500,365000,144
20241220,143100,39109802000,365500,365500,365500,365000,474
20241220,143000,38936634500,365000,365500,365500,365000,114
20241220,142900,38894981000,365500,365500,365500,365000,151
20241220,142800,38839834000,365000,365500,365500,365000,126
20241220,142700,38793793000,365500,365500,365500,365000,135
20241220,142600,38744477000,365000,365500,365500,365000,201
20241220,142500,38671052500,365500,365500,365500,365000,70
20241220,142400,38645470500,365500,365500,365500,365000,436
20241220,142300,38486127000,365500,365500,365500,365000,119
20241220,142200,38442643500,365500,365500,365500,365000,265
20241220,142100,38345794500,365000,365500,365500,365000,258
20241220,142000,38251523500,365000,366000,366000,365000,263
20241220,141900,38155414000,366000,365500,366000,365500,95
20241220,141800,38120662500,366000,366000,366000,365500,79
20241220,141700,38091765000,365500,366000,366000,365500,650
20241220,141600,37854133000,365500,366000,366000,365500,79
20241220,141500,37825227500,365500,366000,366000,365500,70
20241220,141400,37799616500,366000,366000,366000,365500,65
20241220,141300,37775836500,366000,366000,366000,365500,79
20241220,141200,37746931000,366000,366000,366000,365500,77
20241220,141100,37718759500,366000,366000,366000,365500,158
20241220,141000,37660990500,366000,365500,366000,365500,133
20241220,140900,37612320000,366000,366000,366000,365500,63
20241220,140800,37589268500,366000,366000,366000,365500,63
20241220,140700,37566218500,365500,366000,366000,365500,65
20241220,140600,37542438000,366000,365500,366000,365500,107
20241220,140500,37503284000,366000,366000,366000,365500,59
20241220,140400,37481695000,366000,365500,366000,365500,187
20241220,140300,37413323500,366000,366000,366000,365500,232
20241220,140200,37328494500,366000,366000,366000,365500,104
20241220,140100,37290455000,366000,366000,366000,365500,47
20241220,140000,37273258500,365500,366500,366500,365500,205
20241220,135900,37198199000,366000,366500,366500,366000,165
20241220,135800,37137782000,366500,366500,366500,366000,74
20241220,135700,37110681500,366500,365500,366500,365500,1379
20241220,135600,36606557000,365500,365500,365500,365000,321
20241220,135500,36489234000,365000,365500,365500,365000,97
20241220,135400,36453791000,365500,365000,365500,365000,429
20241220,135300,36296996000,365500,365500,365500,365000,84
20241220,135200,36266320500,365500,365500,365500,365000,388
20241220,135100,36124626000,365500,365500,365500,365000,61
20241220,135000,36102336500,365500,365500,365500,365000,132
20241220,134900,36054138500,365000,365500,365500,365000,279
20241220,134800,35952258000,365000,366000,366000,365000,1837
20241220,134700,35280853500,366000,366000,366000,365500,57
20241220,134600,35259996000,365500,366000,366000,365500,146
20241220,134500,35206620000,366000,366000,366500,365500,2664
20241220,134400,34232019000,366500,366500,366500,366000,404
20241220,134300,34084061000,366000,366500,366500,366000,253
20241220,134200,33991451000,366500,366500,366500,366000,212
20241220,134100,33913839500,366000,366500,366500,366000,161
20241220,134000,33854865500,366000,366500,366500,366000,37
20241220,133900,33841314000,366500,366500,366500,366000,50
20241220,133800,33822996000,366000,366500,366500,366000,200
20241220,133700,33749704000,366500,366000,366500,366000,136
20241220,133600,33699897000,366000,366000,366500,366000,46
20241220,133500,33683049000,366500,366500,366500,366000,63
20241220,133400,33659967000,366000,366000,366500,366000,68
20241220,133300,33635061500,366000,366500,366500,366000,29
20241220,133200,33624435000,366000,366500,366500,366000,110
20241220,133100,33584127000,367000,367000,367000,366500,84
20241220,133000,33553307000,366000,366500,367000,366000,270
20241220,132900,33454455000,366500,367000,367000,366500,301
20241220,132800,33344124000,367000,366000,367000,366000,180
20241220,132700,33278162500,366000,366500,366500,366000,30
20241220,132600,33267178000,366000,366000,366500,366000,85
20241220,132500,33236033000,366000,366000,366500,366000,218
20241220,132400,33156239000,366000,366000,366000,365500,363
20241220,132300,33023434500,365500,366000,366000,365500,116
20241220,132200,32981004500,366000,366000,366000,365500,202
20241220,132100,32907143500,365500,366000,366000,365500,145
20241220,132000,32854098500,365500,366000,366000,365500,36
20241220,131900,32840931000,366000,366500,366500,365500,742
20241220,131800,32569390000,366500,366500,366500,366000,82
20241220,131700,32539365000,366500,366500,366500,366000,55
20241220,131600,32519223000,366500,366500,366500,366000,92
20241220,131500,32485532500,366500,366500,366500,366000,38
20241220,131400,32471619500,366500,366500,366500,366000,117
20241220,131300,32428754500,366000,366500,366500,366000,57
20241220,131200,32407874000,366500,366500,366500,366000,59
20241220,131100,32386267000,366500,366500,366500,366000,536
20241220,131000,32189976500,366500,366000,366500,366000,186
20241220,130900,32121854000,366500,366000,366500,366000,194
20241220,130800,32050808000,366000,367000,367000,366000,229
20241220,130700,31966848000,367000,366500,367000,366500,87
20241220,130600,31934936000,366500,367000,367500,366500,322
20241220,130500,31816805500,367000,367500,367500,367000,90
20241220,130400,31783770500,367000,366500,367500,366500,112
20241220,130300,31742667000,367000,367000,367500,366500,105
20241220,130200,31704116500,367000,367000,367000,367000,169
20241220,130100,31642093500,367000,366500,367000,366500,314
20241220,130000,31526966500,366500,366500,366500,366000,197
20241220,125900,31454783500,366500,366500,366500,366000,87
20241220,125800,31422898500,366500,366500,366500,366000,237
20241220,125700,31336047000,366000,366500,366500,366000,119
20241220,125600,31292448500,366500,366500,366500,366000,73
20241220,125500,31265703500,366000,366000,366500,366000,94
20241220,125400,31231267500,366500,367000,367000,366500,843
20241220,125300,30922257000,366500,367500,367500,366500,383
20241220,125200,30781698000,367000,367500,367500,367000,75
20241220,125100,30754148500,367000,367500,367500,367000,141
20241220,125000,30702387000,367000,367000,367500,367000,396
20241220,124900,30557033500,367000,367500,367500,367000,818
20241220,124800,30256534000,368000,368000,368500,367500,168
20241220,124700,30194701000,368000,368000,368500,367500,225
20241220,124600,30111911500,368000,368000,368500,368000,70
20241220,124500,30086130500,368000,369500,369500,368000,180
20241220,124400,30019773500,369000,369000,369500,369000,125
20241220,124300,29973635000,369000,369000,369000,368500,96
20241220,124200,29938239500,368500,369000,369500,368000,357
20241220,124100,29806595500,369000,369500,369500,369000,47
20241220,124000,29789245500,369500,369000,369500,369000,60
20241220,123900,29767083000,369000,370000,370000,369000,112
20241220,123800,29725700000,369500,369500,370000,369000,369
20241220,123700,29589353000,369500,369500,369500,369000,86
20241220,123600,29557590000,369000,369500,369500,369000,66
20241220,123500,29533205000,369500,369500,369500,369000,42
20241220,123400,29517695500,369000,369000,369500,369000,65
20241220,123300,29493691000,369000,367500,370000,367500,6494
20241220,123200,27100665500,367500,368000,368000,367500,297
20241220,123100,26991485000,367500,368000,368000,367500,44
20241220,123000,26975312000,367500,368000,368000,367500,128
20241220,122900,26928247500,368000,367500,368000,367500,11
20241220,122800,26924201000,368000,367500,368000,367500,62
20241220,122700,26901390500,368000,368000,368000,367500,149
20241220,122600,26846560500,368000,368000,368000,367500,101
20241220,122500,26809399000,367500,368000,368000,367500,149
20241220,122400,26754616000,367500,367500,368000,367500,127
20241220,122300,26707937500,367500,367000,367500,367000,127
20241220,122200,26661274500,367500,367500,368000,367500,274
20241220,122100,26560577500,368000,368000,368000,367500,68
20241220,122000,26535563000,368000,368000,368000,367500,31
20241220,121900,26524157500,367500,368000,368000,367500,64
20241220,121800,26500615000,367500,368000,368000,367500,28
20241220,121700,26490315500,368000,367500,368000,367500,251
20241220,121600,26398045500,368000,368000,368000,367500,30
20241220,121500,26387011500,367500,367500,368000,367500,36
20241220,121400,26373767500,368000,367500,368000,367500,138
20241220,121300,26323015500,368000,367500,368000,367500,58
20241220,121200,26301684000,367500,368000,368000,367500,23
20241220,121100,26293225500,368000,367500,368000,367500,82
20241220,121000,26263059000,368000,368000,368000,367500,29
20241220,120900,26252392500,367500,367500,368000,367500,75
20241220,120800,26224813500,368000,368000,368000,367500,167
20241220,120700,26163383500,368000,367500,368000,367500,62
20241220,120600,26140572000,367500,368000,368000,367500,28
20241220,120500,26130273000,368000,368000,368000,367500,115
20241220,120400,26087960000,367500,368000,368000,367500,72
20241220,120300,26061484000,367500,368000,368000,367500,113
20241220,120200,26019927500,368000,368000,368000,367500,185
20241220,120100,25951848500,367500,367500,368000,367500,131
20241220,120000,25903652500,367500,368000,368000,367500,173
20241220,115900,25839992000,368500,368000,368500,368000,109
20241220,115800,25799848000,368000,367500,368000,367500,253
20241220,115700,25706749500,368000,368000,368000,367500,93
20241220,115600,25672535500,368000,368500,368500,367500,460
20241220,115500,25503371000,368000,368500,368500,368000,66
20241220,115400,25479053000,368500,368500,368500,368000,92
20241220,115300,25445176000,368500,368500,368500,368000,74
20241220,115200,25417921500,368500,368000,368500,368000,74
20241220,115100,25390654500,368000,368500,368500,368000,32
20241220,115000,25378874000,368500,368500,369000,368000,125
20241220,114900,25332799000,369000,368500,369000,368000,59
20241220,114800,25311041000,369000,368000,369000,368000,131
20241220,114700,25262792000,368000,369000,369000,368000,48
20241220,114600,25245119500,368500,368500,369000,368000,205
20241220,114500,25169600500,368500,368500,369000,368000,32
20241220,114400,25157806000,368500,369000,369000,368500,133
20241220,114300,25108752000,369000,368500,369000,368000,119
20241220,114200,25064896500,368500,368000,368500,368000,60
20241220,114100,25042793500,368500,368000,368500,368000,86
20241220,114000,25011129500,368500,368000,368500,367500,78
20241220,113900,24982411000,367500,368000,368000,367500,90
20241220,113800,24949302500,368000,367500,368000,367500,122
20241220,113700,24904407000,368000,368000,368000,367500,122
20241220,113600,24859535500,368000,368000,368000,367500,65
20241220,113500,24835618000,368000,368000,368500,368000,294
20241220,113400,24727401000,368500,368500,368500,368000,74
20241220,113300,24700142000,368500,368500,368500,368000,39
20241220,113200,24685782500,368500,369000,369500,368500,305
20241220,113100,24573340500,369500,369500,369500,369000,73
20241220,113000,24546395000,369500,369000,369500,368500,165
20241220,112900,24485503500,369000,368500,369000,368500,53
20241220,112800,24465960000,368500,369000,369000,368500,119
20241220,112700,24422071000,369000,368500,369000,368500,165
20241220,112600,24361241500,368500,368500,369000,368500,43
20241220,112500,24345380500,369000,369000,369000,368500,325
20241220,112400,24225590000,368500,368000,369000,368000,599
20241220,112300,24004842000,368500,368000,368500,368000,164
20241220,112200,23944461000,368000,368500,368500,368000,34
20241220,112100,23931942500,368500,368000,368500,368000,140
20241220,112000,23880376500,368000,368000,368500,368000,18
20241220,111900,23873747500,368500,368000,368500,368000,63
20241220,111800,23850539500,368500,368000,368500,368000,49
20241220,111700,23832489500,368500,368000,368500,368000,139
20241220,111600,23781289000,368500,368000,368500,368000,31
20241220,111500,23769869500,368500,368500,368500,368000,126
20241220,111400,23723447500,368500,368500,368500,368000,176
20241220,111300,23658647000,368500,368000,368500,368000,92
20241220,111200,23624748500,368000,368500,368500,368000,62
20241220,111100,23601907500,368500,368000,368500,368000,91
20241220,111000,23568388000,368500,368500,368500,368000,74
20241220,110900,23541121500,368500,368500,368500,368000,58
20241220,110800,23519757000,368000,368000,368500,368000,127
20241220,110700,23472998000,368500,368000,368500,368000,72
20241220,110600,23446479000,368000,369000,369000,368000,421
20241220,110500,23291310000,369000,368500,369000,368500,272
20241220,110400,23191037000,368000,368500,368500,368000,124
20241220,110300,23145372000,368000,367500,368000,367500,300
20241220,110200,23034979000,367500,367500,368000,367500,83
20241220,110100,23004456000,367500,367500,368000,367500,134
20241220,110000,22955189000,367500,367500,368000,367500,165
20241220,105900,22894534000,367500,367500,368000,367500,96
20241220,105800,22859221500,367500,368000,368000,367500,43
20241220,105700,22843407500,368000,367500,368000,367500,66
20241220,105600,22819130000,368000,367500,368000,367500,121
20241220,105500,22774625500,367500,368000,368000,367500,98
20241220,105400,22738603500,368000,368000,368000,367500,76
20241220,105300,22710648500,368000,368500,368500,367500,111
20241220,105200,22669774500,368000,368500,368500,368000,42
20241220,105100,22654304000,367500,367500,368500,367000,152
20241220,105000,22598405500,367500,368000,368000,367500,166
20241220,104900,22537361000,367500,368000,368000,367500,123
20241220,104800,22492148500,367500,368000,368500,367500,584
20241220,104700,22277272000,368500,368000,368500,368000,79
20241220,104600,22248173000,368500,368000,368500,368000,96
20241220,104500,22212820500,368500,368000,368500,368000,80
20241220,104400,22183358500,368000,368000,368500,368000,133
20241220,104300,22134380500,368000,369000,369500,368000,487
20241220,104200,21954735000,369000,369000,369500,369000,140
20241220,104100,21903056000,369000,369000,369500,369000,108
20241220,104000,21863171500,369500,369500,369500,369000,96
20241220,103900,21827704500,369500,369500,369500,369000,103
20241220,103800,21789667500,369000,369500,369500,369000,87
20241220,103700,21757530000,369500,369500,369500,369000,105
20241220,103600,21718742000,369500,370000,370000,369500,266
20241220,103500,21620414500,370000,369500,370000,369500,131
20241220,103400,21571976000,370000,370000,370500,369500,307
20241220,103300,21458373000,370000,370000,370500,370000,161
20241220,103200,21398780500,370000,370000,370500,370000,145
20241220,103100,21345105000,370000,370500,370500,370000,88
20241220,103000,21312507000,370000,371000,371000,370000,199
20241220,102900,21238751500,371000,369500,371000,369500,1056
20241220,102800,20847680500,369500,369500,370000,369000,178
20241220,102700,20781902500,369500,369500,369500,369000,116
20241220,102600,20739055000,369500,369500,369500,369000,73
20241220,102500,20712084000,370000,369500,370000,369000,128
20241220,102400,20664777500,369000,368500,370000,368500,289
20241220,102300,20558118500,368500,369500,369500,368500,257
20241220,102200,20463276000,369000,369000,369500,369000,169
20241220,102100,20400866000,369500,369500,369500,369000,89
20241220,102000,20367992500,369500,369500,370000,369000,253
20241220,101900,20274507500,369500,370000,370000,369500,102
20241220,101800,20236783000,370000,369500,370000,369500,259
20241220,101700,20141035000,369500,369500,370000,369500,801
20241220,101600,19845020500,370000,370000,370000,369500,330
20241220,101500,19722935000,369500,369500,370000,369000,115
20241220,101400,19680434000,369500,369500,369500,369000,168
20241220,101300,19618369000,369500,370000,370000,369000,442
20241220,101200,19455015000,369500,370000,370000,369500,168
20241220,101100,19392884500,370000,370000,370000,369500,246
20241220,101000,19301884000,370000,369500,370000,369000,468
20241220,100900,19128878000,369500,369000,369500,368500,202
20241220,100800,19054332500,369000,368500,369000,368000,170
20241220,100700,18991655000,368500,368500,369000,368000,203
20241220,100600,18916798000,369000,368500,369000,368000,148
20241220,100500,18862262500,368000,368500,368500,368000,183
20241220,100400,18794886500,368500,367500,368500,367000,142
20241220,100300,18742662000,367500,367500,368500,367000,173
20241220,100200,18679044000,367500,367500,368000,367000,189
20241220,100100,18609572000,367500,368000,368500,367000,197
20241220,100000,18537147000,367500,368000,368000,367500,102
20241220,095900,18499630000,368000,367500,368000,367500,122
20241220,095800,18454761000,367500,367500,368000,367500,87
20241220,095700,18422765000,367500,368000,369000,367500,202
20241220,095600,18348443500,368500,367500,369000,367500,284
20241220,095500,18243861500,367500,367000,367500,366500,281
20241220,095400,18140707000,366500,366500,367000,366000,101
20241220,095300,18103681000,366500,366500,367000,366000,224
20241220,095200,18021616500,366000,367000,367000,365000,981
20241220,095100,17662795000,366500,367500,368000,366500,395
20241220,095000,17517774000,367500,369000,369000,367500,472
20241220,094900,17343958000,368500,368500,369000,368500,88
20241220,094800,17311516500,369000,370000,370000,368500,556
20241220,094700,17106165000,370000,369000,370000,369000,335
20241220,094600,16982274500,369000,370000,370000,369000,542
20241220,094500,16781859500,370000,370500,371000,370000,331
20241220,094400,16659292500,371000,372000,372000,370500,935
20241220,094300,16311961500,372000,370500,372500,370500,2095
20241220,094200,15532918500,370500,371000,371000,370000,851
20241220,094100,15217408500,370500,371000,371000,370000,784
20241220,094000,14926759000,371000,371500,371500,371000,1112
20241220,093900,14514049500,371000,371500,372000,370500,879
20241220,093800,14187547500,371500,372000,372500,371500,1003
20241220,093700,13814661000,371500,367000,373000,367000,3092
20241220,093600,12670672500,367500,366000,367500,365500,529
20241220,093500,12476713500,366000,365000,366000,365000,298
20241220,093400,12367796000,364500,365000,365000,364500,136
20241220,093300,12318194000,365500,366000,366000,365000,882
20241220,093200,11995621000,366000,364500,366500,364500,908
20241220,093100,11663899500,364500,364000,364500,364000,170
20241220,093000,11601992500,364000,362500,364000,362000,1313
20241220,092900,11125616000,362000,362500,362500,362000,623
20241220,092800,10900023000,362500,362500,363000,362000,1514
20241220,092700,10351305500,362500,363500,363500,362500,1375
20241220,092600,9852360000,363000,363500,363500,363000,856
20241220,092500,9541612500,363000,363500,363500,363000,562
20241220,092400,9337548500,363500,363500,363500,363000,797
20241220,092300,9048135500,363500,363500,363500,363000,444
20241220,092200,8886930500,363000,363500,363500,363000,271
20241220,092100,8788524000,363500,363500,363500,363000,499
20241220,092000,8607315000,363500,364000,364000,363500,1186
20241220,091900,8176192500,363500,364000,364500,363500,1312
20241220,091800,7699129500,364000,364000,364500,364000,1502
20241220,091700,7152337500,364000,365000,365000,364000,1145
20241220,091600,6734904500,364500,365000,365000,364500,233
20241220,091500,6649942500,364500,365500,366000,364500,2655
20241220,091400,5680813500,366000,366000,366000,365500,193
20241220,091300,5610201500,365500,365000,366000,365000,493
20241220,091200,5430158500,365500,365500,366000,365000,1263
20241220,091100,4968815500,365500,366500,366500,365500,612
20241220,091000,4744834000,366500,367000,367500,366000,1177
20241220,090900,4313565500,367000,367000,367500,367000,98
20241220,090800,4277586500,367000,367000,367000,367000,187
20241220,090700,4208957500,367000,367000,367000,366500,449
20241220,090600,4044175000,367000,368500,369000,367000,974
20241220,090500,3685921500,368500,369500,369500,368000,1136
20241220,090400,3266678500,369500,368000,369500,368000,551
20241220,090300,3063403500,368500,367500,369000,367000,459
20241220,090200,2894547500,367000,365000,367500,365000,540
20241220,090100,2696768000,365000,365000,366000,364500,3376
20241220,090000,1464132500,365000,367500,368000,365000,3815