KissMeData/267260/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,210400,70034720000,345500,345500,345500,345500,11360
20241209,210300,70034720000,345500,345500,345500,345500,0
20241209,210200,70034720000,345500,345500,345500,345500,0
20241209,210100,70034720000,345500,345500,345500,345500,0
20241209,210000,70034720000,345500,345500,345500,345500,0
20241209,205900,70034720000,345500,345500,345500,345500,0
20241209,205800,70034720000,345500,345500,345500,345500,0
20241209,205700,70034720000,345500,345500,345500,345500,0
20241209,205600,70034720000,345500,345500,345500,345500,0
20241209,205500,70034720000,345500,345500,345500,345500,0
20241209,205400,70034720000,345500,345500,345500,345500,0
20241209,205300,70034720000,345500,345500,345500,345500,0
20241209,205200,70034720000,345500,345500,345500,345500,0
20241209,205100,70034720000,345500,345500,345500,345500,0
20241209,205000,70034720000,345500,345500,345500,345500,0
20241209,204900,70034720000,345500,345500,345500,345500,0
20241209,204800,70034720000,345500,345500,345500,345500,0
20241209,204700,70034720000,345500,345500,345500,345500,0
20241209,204600,70034720000,345500,345500,345500,345500,0
20241209,204500,70034720000,345500,345500,345500,345500,0
20241209,204400,70034720000,345500,345500,345500,345500,0
20241209,204300,70034720000,345500,345500,345500,345500,0
20241209,204200,70034720000,345500,345500,345500,345500,0
20241209,204100,70034720000,345500,345500,345500,345500,0
20241209,204000,70034720000,345500,345500,345500,345500,0
20241209,203900,70034720000,345500,345500,345500,345500,0
20241209,203800,70034720000,345500,345500,345500,345500,0
20241209,203700,70034720000,345500,345500,345500,345500,0
20241209,203600,70034720000,345500,345500,345500,345500,0
20241209,203500,70034720000,345500,345500,345500,345500,0
20241209,203400,70034720000,345500,345500,345500,345500,11360
20241209,203300,70034720000,345500,345500,345500,345500,0
20241209,203200,70034720000,345500,345500,345500,345500,0
20241209,203100,70034720000,345500,345500,345500,345500,0
20241209,203000,70034720000,345500,345500,345500,345500,0
20241209,202900,70034720000,345500,345500,345500,345500,0
20241209,202800,70034720000,345500,345500,345500,345500,0
20241209,202700,70034720000,345500,345500,345500,345500,0
20241209,202600,70034720000,345500,345500,345500,345500,0
20241209,202500,70034720000,345500,345500,345500,345500,0
20241209,202400,70034720000,345500,345500,345500,345500,0
20241209,202300,70034720000,345500,345500,345500,345500,0
20241209,202200,70034720000,345500,345500,345500,345500,0
20241209,202100,70034720000,345500,345500,345500,345500,0
20241209,202000,70034720000,345500,345500,345500,345500,0
20241209,201900,70034720000,345500,345500,345500,345500,0
20241209,201800,70034720000,345500,345500,345500,345500,0
20241209,201700,70034720000,345500,345500,345500,345500,0
20241209,201600,70034720000,345500,345500,345500,345500,0
20241209,201500,70034720000,345500,345500,345500,345500,0
20241209,201400,70034720000,345500,345500,345500,345500,0
20241209,201300,70034720000,345500,345500,345500,345500,0
20241209,201200,70034720000,345500,345500,345500,345500,0
20241209,201100,70034720000,345500,345500,345500,345500,0
20241209,201000,70034720000,345500,345500,345500,345500,0
20241209,200900,70034720000,345500,345500,345500,345500,0
20241209,200800,70034720000,345500,345500,345500,345500,0
20241209,200700,70034720000,345500,345500,345500,345500,0
20241209,200600,70034720000,345500,345500,345500,345500,0
20241209,200500,70034720000,345500,345500,345500,345500,0
20241209,200400,70034720000,345500,345500,345500,345500,11360
20241209,200300,70034720000,345500,345500,345500,345500,0
20241209,200200,70034720000,345500,345500,345500,345500,0
20241209,200100,70034720000,345500,345500,345500,345500,0
20241209,200000,70034720000,345500,345500,345500,345500,0
20241209,195900,70034720000,345500,345500,345500,345500,0
20241209,195800,70034720000,345500,345500,345500,345500,0
20241209,195700,70034720000,345500,345500,345500,345500,0
20241209,195600,70034720000,345500,345500,345500,345500,0
20241209,195500,70034720000,345500,345500,345500,345500,0
20241209,195400,70034720000,345500,345500,345500,345500,0
20241209,195300,70034720000,345500,345500,345500,345500,0
20241209,195200,70034720000,345500,345500,345500,345500,0
20241209,195100,70034720000,345500,345500,345500,345500,0
20241209,195000,70034720000,345500,345500,345500,345500,0
20241209,194900,70034720000,345500,345500,345500,345500,0
20241209,194800,70034720000,345500,345500,345500,345500,0
20241209,194700,70034720000,345500,345500,345500,345500,0
20241209,194600,70034720000,345500,345500,345500,345500,0
20241209,194500,70034720000,345500,345500,345500,345500,0
20241209,194400,70034720000,345500,345500,345500,345500,0
20241209,194300,70034720000,345500,345500,345500,345500,0
20241209,194200,70034720000,345500,345500,345500,345500,0
20241209,194100,70034720000,345500,345500,345500,345500,0
20241209,194000,70034720000,345500,345500,345500,345500,0
20241209,193900,70034720000,345500,345500,345500,345500,0
20241209,193800,70034720000,345500,345500,345500,345500,0
20241209,193700,70034720000,345500,345500,345500,345500,0
20241209,193600,70034720000,345500,345500,345500,345500,0
20241209,193500,70034720000,345500,345500,345500,345500,0
20241209,193400,70034720000,345500,345500,345500,345500,11360
20241209,193300,70034720000,345500,345500,345500,345500,0
20241209,193200,70034720000,345500,345500,345500,345500,0
20241209,193100,70034720000,345500,345500,345500,345500,0
20241209,193000,70034720000,345500,345500,345500,345500,0
20241209,192900,70034720000,345500,345500,345500,345500,0
20241209,192800,70034720000,345500,345500,345500,345500,0
20241209,192700,70034720000,345500,345500,345500,345500,0
20241209,192600,70034720000,345500,345500,345500,345500,0
20241209,192500,70034720000,345500,345500,345500,345500,0
20241209,192400,70034720000,345500,345500,345500,345500,0
20241209,192300,70034720000,345500,345500,345500,345500,0
20241209,192200,70034720000,345500,345500,345500,345500,0
20241209,192100,70034720000,345500,345500,345500,345500,0
20241209,192000,70034720000,345500,345500,345500,345500,0
20241209,191900,70034720000,345500,345500,345500,345500,0
20241209,191800,70034720000,345500,345500,345500,345500,0
20241209,191700,70034720000,345500,345500,345500,345500,0
20241209,191600,70034720000,345500,345500,345500,345500,0
20241209,191500,70034720000,345500,345500,345500,345500,0
20241209,191400,70034720000,345500,345500,345500,345500,0
20241209,191300,70034720000,345500,345500,345500,345500,0
20241209,191200,70034720000,345500,345500,345500,345500,0
20241209,191100,70034720000,345500,345500,345500,345500,0
20241209,191000,70034720000,345500,345500,345500,345500,0
20241209,190900,70034720000,345500,345500,345500,345500,0
20241209,190800,70034720000,345500,345500,345500,345500,0
20241209,190700,70034720000,345500,345500,345500,345500,0
20241209,190600,70034720000,345500,345500,345500,345500,0
20241209,190500,70034720000,345500,345500,345500,345500,0
20241209,190400,70034720000,345500,345500,345500,345500,11360
20241209,190300,70034720000,345500,345500,345500,345500,0
20241209,190200,70034720000,345500,345500,345500,345500,0
20241209,190100,70034720000,345500,345500,345500,345500,0
20241209,190000,70034720000,345500,345500,345500,345500,0
20241209,185900,70034720000,345500,345500,345500,345500,0
20241209,185800,70034720000,345500,345500,345500,345500,0
20241209,185700,70034720000,345500,345500,345500,345500,0
20241209,185600,70034720000,345500,345500,345500,345500,0
20241209,185500,70034720000,345500,345500,345500,345500,0
20241209,185400,70034720000,345500,345500,345500,345500,0
20241209,185300,70034720000,345500,345500,345500,345500,0
20241209,185200,70034720000,345500,345500,345500,345500,0
20241209,185100,70034720000,345500,345500,345500,345500,0
20241209,185000,70034720000,345500,345500,345500,345500,0
20241209,184900,70034720000,345500,345500,345500,345500,0
20241209,184800,70034720000,345500,345500,345500,345500,0
20241209,184700,70034720000,345500,345500,345500,345500,0
20241209,184600,70034720000,345500,345500,345500,345500,0
20241209,184500,70034720000,345500,345500,345500,345500,0
20241209,184400,70034720000,345500,345500,345500,345500,0
20241209,184300,70034720000,345500,345500,345500,345500,0
20241209,184200,70034720000,345500,345500,345500,345500,0
20241209,184100,70034720000,345500,345500,345500,345500,0
20241209,184000,70034720000,345500,345500,345500,345500,0
20241209,183900,70034720000,345500,345500,345500,345500,0
20241209,183800,70034720000,345500,345500,345500,345500,0
20241209,183700,70034720000,345500,345500,345500,345500,0
20241209,183600,70034720000,345500,345500,345500,345500,0
20241209,183500,70034720000,345500,345500,345500,345500,0
20241209,183400,70034720000,345500,345500,345500,345500,11360
20241209,183300,70034720000,345500,345500,345500,345500,0
20241209,183200,70034720000,345500,345500,345500,345500,0
20241209,183100,70034720000,345500,345500,345500,345500,0
20241209,183000,70034720000,345500,345500,345500,345500,0
20241209,182900,70034720000,345500,345500,345500,345500,0
20241209,182800,70034720000,345500,345500,345500,345500,0
20241209,182700,70034720000,345500,345500,345500,345500,0
20241209,182600,70034720000,345500,345500,345500,345500,0
20241209,182500,70034720000,345500,345500,345500,345500,0
20241209,182400,70034720000,345500,345500,345500,345500,0
20241209,182300,70034720000,345500,345500,345500,345500,0
20241209,182200,70034720000,345500,345500,345500,345500,0
20241209,182100,70034720000,345500,345500,345500,345500,0
20241209,182000,70034720000,345500,345500,345500,345500,0
20241209,181900,70034720000,345500,345500,345500,345500,0
20241209,181800,70034720000,345500,345500,345500,345500,0
20241209,181700,70034720000,345500,345500,345500,345500,0
20241209,181600,70034720000,345500,345500,345500,345500,0
20241209,181500,70034720000,345500,345500,345500,345500,0
20241209,181400,70034720000,345500,345500,345500,345500,0
20241209,181300,70034720000,345500,345500,345500,345500,0
20241209,181200,70034720000,345500,345500,345500,345500,0
20241209,181100,70034720000,345500,345500,345500,345500,0
20241209,181000,70034720000,345500,345500,345500,345500,0
20241209,180900,70034720000,345500,345500,345500,345500,0
20241209,180800,70034720000,345500,345500,345500,345500,0
20241209,180700,70034720000,345500,345500,345500,345500,0
20241209,180600,70034720000,345500,345500,345500,345500,0
20241209,180500,70034720000,345500,345500,345500,345500,0
20241209,180400,70034720000,345500,345500,345500,345500,11360
20241209,180300,70034720000,345500,345500,345500,345500,0
20241209,180200,70034720000,345500,345500,345500,345500,0
20241209,180100,70034720000,345500,345500,345500,345500,0
20241209,180000,70034720000,345500,345500,345500,345500,0
20241209,175900,70034720000,345500,345500,345500,345500,0
20241209,175800,70034720000,345500,345500,345500,345500,0
20241209,175700,70034720000,345500,345500,345500,345500,0
20241209,175600,70034720000,345500,345500,345500,345500,0
20241209,175500,70034720000,345500,345500,345500,345500,0
20241209,175400,70034720000,345500,345500,345500,345500,0
20241209,175300,70034720000,345500,345500,345500,345500,0
20241209,175200,70034720000,345500,345500,345500,345500,0
20241209,175100,70034720000,345500,345500,345500,345500,0
20241209,175000,70034720000,345500,345500,345500,345500,0
20241209,174900,70034720000,345500,345500,345500,345500,0
20241209,174800,70034720000,345500,345500,345500,345500,0
20241209,174700,70034720000,345500,345500,345500,345500,0
20241209,174600,70034720000,345500,345500,345500,345500,0
20241209,174500,70034720000,345500,345500,345500,345500,0
20241209,174400,70034720000,345500,345500,345500,345500,0
20241209,174300,70034720000,345500,345500,345500,345500,0
20241209,174200,70034720000,345500,345500,345500,345500,0
20241209,174100,70034720000,345500,345500,345500,345500,0
20241209,174000,70034720000,345500,345500,345500,345500,0
20241209,173900,70034720000,345500,345500,345500,345500,0
20241209,173800,70034720000,345500,345500,345500,345500,0
20241209,173700,70034720000,345500,345500,345500,345500,0
20241209,173600,70034720000,345500,345500,345500,345500,0
20241209,173500,70034720000,345500,345500,345500,345500,0
20241209,173400,70034720000,345500,345500,345500,345500,11360
20241209,173300,70034720000,345500,345500,345500,345500,0
20241209,173200,70034720000,345500,345500,345500,345500,0
20241209,173100,70034720000,345500,345500,345500,345500,0
20241209,173000,70034720000,345500,345500,345500,345500,0
20241209,172900,70034720000,345500,345500,345500,345500,0
20241209,172800,70034720000,345500,345500,345500,345500,0
20241209,172700,70034720000,345500,345500,345500,345500,0
20241209,172600,70034720000,345500,345500,345500,345500,0
20241209,172500,70034720000,345500,345500,345500,345500,0
20241209,172400,70034720000,345500,345500,345500,345500,0
20241209,172300,70034720000,345500,345500,345500,345500,0
20241209,172200,70034720000,345500,345500,345500,345500,0
20241209,172100,70034720000,345500,345500,345500,345500,0
20241209,172000,70034720000,345500,345500,345500,345500,0
20241209,171900,70034720000,345500,345500,345500,345500,0
20241209,171800,70034720000,345500,345500,345500,345500,0
20241209,171700,70034720000,345500,345500,345500,345500,0
20241209,171600,70034720000,345500,345500,345500,345500,0
20241209,171500,70034720000,345500,345500,345500,345500,0
20241209,171400,70034720000,345500,345500,345500,345500,0
20241209,171300,70034720000,345500,345500,345500,345500,0
20241209,171200,70034720000,345500,345500,345500,345500,0
20241209,171100,70034720000,345500,345500,345500,345500,0
20241209,171000,70034720000,345500,345500,345500,345500,0
20241209,170900,70034720000,345500,345500,345500,345500,0
20241209,170800,70034720000,345500,345500,345500,345500,0
20241209,170700,70034720000,345500,345500,345500,345500,0
20241209,170600,70034720000,345500,345500,345500,345500,0
20241209,170500,70034720000,345500,345500,345500,345500,0
20241209,170400,70034720000,345500,345500,345500,345500,11360
20241209,170300,70034720000,345500,345500,345500,345500,0
20241209,170200,70034720000,345500,345500,345500,345500,0
20241209,170100,70034720000,345500,345500,345500,345500,0
20241209,170000,70034720000,345500,345500,345500,345500,0
20241209,165900,70034720000,345500,345500,345500,345500,0
20241209,165800,70034720000,345500,345500,345500,345500,0
20241209,165700,70034720000,345500,345500,345500,345500,0
20241209,165600,70034720000,345500,345500,345500,345500,0
20241209,165500,70034720000,345500,345500,345500,345500,0
20241209,165400,70034720000,345500,345500,345500,345500,0
20241209,165300,70034720000,345500,345500,345500,345500,0
20241209,165200,70034720000,345500,345500,345500,345500,0
20241209,165100,70034720000,345500,345500,345500,345500,0
20241209,165000,70034720000,345500,345500,345500,345500,0
20241209,164900,70034720000,345500,345500,345500,345500,0
20241209,164800,70034720000,345500,345500,345500,345500,0
20241209,164700,70034720000,345500,345500,345500,345500,0
20241209,164600,70034720000,345500,345500,345500,345500,0
20241209,164500,70034720000,345500,345500,345500,345500,0
20241209,164400,70034720000,345500,345500,345500,345500,0
20241209,164300,70034720000,345500,345500,345500,345500,0
20241209,164200,70034720000,345500,345500,345500,345500,0
20241209,164100,70034720000,345500,345500,345500,345500,0
20241209,164000,70034720000,345500,345500,345500,345500,0
20241209,163900,70034720000,345500,345500,345500,345500,0
20241209,163800,70034720000,345500,345500,345500,345500,0
20241209,163700,70034720000,345500,345500,345500,345500,0
20241209,163600,70034720000,345500,345500,345500,345500,0
20241209,163500,70034720000,345500,345500,345500,345500,0
20241209,163400,70034720000,345500,345500,345500,345500,11360
20241209,163300,70034720000,345500,345500,345500,345500,0
20241209,163200,70034720000,345500,345500,345500,345500,0
20241209,163100,70034720000,345500,345500,345500,345500,0
20241209,163000,70034720000,345500,345500,345500,345500,0
20241209,162900,70034720000,345500,345500,345500,345500,0
20241209,162800,70034720000,345500,345500,345500,345500,0
20241209,162700,70034720000,345500,345500,345500,345500,0
20241209,162600,70034720000,345500,345500,345500,345500,0
20241209,162500,70034720000,345500,345500,345500,345500,0
20241209,162400,70034720000,345500,345500,345500,345500,0
20241209,162300,70034720000,345500,345500,345500,345500,0
20241209,162200,70034720000,345500,345500,345500,345500,0
20241209,162100,70034720000,345500,345500,345500,345500,0
20241209,162000,70034720000,345500,345500,345500,345500,0
20241209,161900,70034720000,345500,345500,345500,345500,0
20241209,161800,70034720000,345500,345500,345500,345500,0
20241209,161700,70034720000,345500,345500,345500,345500,0
20241209,161600,70034720000,345500,345500,345500,345500,0
20241209,161500,70034720000,345500,345500,345500,345500,0
20241209,161400,70034720000,345500,345500,345500,345500,0
20241209,161300,70034720000,345500,345500,345500,345500,0
20241209,161200,70034720000,345500,345500,345500,345500,0
20241209,161100,70034720000,345500,345500,345500,345500,0
20241209,161000,70034720000,345500,345500,345500,345500,0
20241209,160900,70034720000,345500,345500,345500,345500,0
20241209,160800,70034720000,345500,345500,345500,345500,0
20241209,160700,70034720000,345500,345500,345500,345500,0
20241209,160600,70034720000,345500,345500,345500,345500,0
20241209,160500,70034720000,345500,345500,345500,345500,0
20241209,160400,70034720000,345500,345500,345500,345500,11360
20241209,160300,70034720000,345500,345500,345500,345500,0
20241209,160200,70034720000,345500,345500,345500,345500,0
20241209,160100,70034720000,345500,345500,345500,345500,0
20241209,160000,70034720000,345500,345500,345500,345500,0
20241209,155900,70034720000,345500,345500,345500,345500,0
20241209,155800,70034720000,345500,345500,345500,345500,0
20241209,155700,70034720000,345500,345500,345500,345500,0
20241209,155600,70034720000,345500,345500,345500,345500,0
20241209,155500,70034720000,345500,345500,345500,345500,0
20241209,155400,70034720000,345500,345500,345500,345500,0
20241209,155300,70034720000,345500,345500,345500,345500,0
20241209,155200,70034720000,345500,345500,345500,345500,0
20241209,155100,70034720000,345500,345500,345500,345500,0
20241209,155000,70034720000,345500,345500,345500,345500,0
20241209,154900,70034720000,345500,345500,345500,345500,0
20241209,154800,70034720000,345500,345500,345500,345500,0
20241209,154700,70034720000,345500,345500,345500,345500,0
20241209,154600,70034720000,345500,345500,345500,345500,0
20241209,154500,70034720000,345500,345500,345500,345500,0
20241209,154400,70034720000,345500,345500,345500,345500,0
20241209,154300,70034720000,345500,345500,345500,345500,0
20241209,154200,70034720000,345500,345500,345500,345500,0
20241209,154100,70034720000,345500,345500,345500,345500,0
20241209,154000,70034720000,345500,345500,345500,345500,0
20241209,153900,70034720000,345500,345500,345500,345500,0
20241209,153800,70034720000,345500,345500,345500,345500,0
20241209,153700,70034720000,345500,345500,345500,345500,0
20241209,153600,70034720000,345500,345500,345500,345500,0
20241209,153500,70034720000,345500,345500,345500,345500,0
20241209,153400,70034720000,345500,345500,345500,345500,11360
20241209,153300,70034720000,345500,345500,345500,345500,0
20241209,153200,70034720000,345500,345500,345500,345500,0
20241209,153100,70034720000,345500,345500,345500,345500,0
20241209,153000,70034720000,345500,345500,345500,345500,11360
20241209,152900,66109840000,344500,344500,344500,344500,0
20241209,152800,66109840000,344500,344500,344500,344500,0
20241209,152700,66109840000,344500,344500,344500,344500,0
20241209,152600,66109840000,344500,344500,344500,344500,0
20241209,152500,66109840000,344500,344500,344500,344500,0
20241209,152400,66109840000,344500,344500,344500,344500,0
20241209,152300,66109840000,344500,344500,344500,344500,0
20241209,152200,66109840000,344500,344500,344500,344500,0
20241209,152100,66109840000,344500,344500,344500,344500,0
20241209,152000,66109840000,344500,344500,344500,344500,0
20241209,151900,66109840000,344500,345500,346500,344500,2145
20241209,151800,65369517500,345500,347000,347000,345000,2306
20241209,151700,64572507500,347000,346500,347000,346000,726
20241209,151600,64321039000,346500,346500,346500,346000,1305
20241209,151500,63869169500,346500,346000,346500,345500,921
20241209,151400,63550320000,346000,345500,346000,345000,1693
20241209,151300,62965430000,345000,345500,346000,345000,548
20241209,151200,62776146500,345500,345500,346000,345500,462
20241209,151100,62616482500,346000,347000,347000,346000,1215
20241209,151000,62195861500,346500,347500,347500,346500,1273
20241209,150900,61754179500,347500,347500,347500,347000,565
20241209,150800,61557890000,347000,347500,347500,347000,296
20241209,150700,61455088500,347500,347500,347500,347000,321
20241209,150600,61343607000,347000,347500,347500,347000,667
20241209,150500,61111908500,347500,347500,347500,347000,492
20241209,150400,60940987000,347500,347000,347500,346500,589
20241209,150300,60736506000,347000,347000,347000,346500,306
20241209,150200,60630334000,347000,346500,347000,346500,328
20241209,150100,60516563000,346500,346500,347000,346000,548
20241209,150000,60326685500,346500,347000,347000,346000,423
20241209,145900,60180134500,346500,347000,347000,346500,556
20241209,145800,59987397000,347000,346500,347000,346500,217
20241209,145700,59912137500,347000,346500,347000,346000,273
20241209,145600,59817510500,347000,347000,347000,346500,506
20241209,145500,59642112000,346500,346000,347000,345500,483
20241209,145400,59474773000,346000,346000,346000,345500,249
20241209,145300,59388631500,346000,346000,346500,345500,322
20241209,145200,59277206500,346000,345000,346000,345000,234
20241209,145100,59196336500,345500,345000,345500,345000,338
20241209,145000,59079620000,345500,344500,345500,344500,1029
20241209,144900,58724631000,344500,345000,345000,344500,573
20241209,144800,58527204000,344500,345000,345500,344500,419
20241209,144700,58382695000,345000,345000,345000,344000,1355
20241209,144600,57915873500,344500,345000,345500,344500,457
20241209,144500,57758317000,345500,345000,345500,345000,242
20241209,144400,57674802000,345000,344500,346000,344500,967
20241209,144300,57341105000,344500,346500,346500,344500,1184
20241209,144200,56931977500,346500,346500,346500,346000,172
20241209,144100,56872405500,346000,346000,346500,346000,153
20241209,144000,56819420500,346500,345000,346500,345000,948
20241209,143900,56491943000,345000,346500,346500,345000,583
20241209,143800,56290279500,346000,346500,346500,346000,203
20241209,143700,56220016500,346500,346000,346500,346000,159
20241209,143600,56164980000,346500,346500,346500,346000,203
20241209,143500,56094705000,346500,346500,346500,346000,122
20241209,143400,56052469500,346000,345500,346500,345500,583
20241209,143300,55850863500,345000,344500,345500,344500,937
20241209,143200,55527694500,344500,345000,345500,344500,780
20241209,143100,55258663000,345000,345500,345500,345000,882
20241209,143000,54954350500,345000,346000,346000,345000,2042
20241209,142900,54249030500,345500,345500,346000,345500,647
20241209,142800,54025462500,345500,346000,346000,345500,184
20241209,142700,53961862500,345500,346000,346500,345500,1603
20241209,142600,53407312000,346500,346500,347000,346000,542
20241209,142500,53219601000,346500,347000,347000,346500,79
20241209,142400,53192212500,347000,346500,347000,346500,176
20241209,142300,53131209000,346500,346500,347000,346500,344
20241209,142200,53011993500,346500,347000,347000,346500,290
20241209,142100,52911472500,347000,347000,347500,346500,197
20241209,142000,52843118500,347000,348000,348000,347000,309
20241209,141900,52735745000,348000,347500,348000,347000,229
20241209,141800,52656165500,347500,347500,348000,347000,477
20241209,141700,52490408000,348000,347000,348000,346500,377
20241209,141600,52359505000,347000,347000,347000,346500,204
20241209,141500,52288755500,347000,346500,347000,346500,322
20241209,141400,52177048500,346500,347000,347000,346500,152
20241209,141300,52124350500,347000,347500,347500,346500,1003
20241209,141200,51776378000,347000,347500,347500,347000,202
20241209,141100,51706249000,347500,347500,347500,347000,182
20241209,141000,51643074000,347000,347000,347500,347000,113
20241209,140900,51603817000,347000,347000,347500,347000,162
20241209,140800,51547547000,347000,347500,347500,347000,167
20241209,140700,51489528000,347500,347500,347500,347000,132
20241209,140600,51443662500,347500,347000,347500,347000,80
20241209,140500,51415879000,347500,347000,347500,346500,298
20241209,140400,51312469500,347000,346500,347000,346000,564
20241209,140300,51117040000,346500,346500,346500,346000,299
20241209,140200,51013544000,346000,346000,346500,346000,149
20241209,140100,50961967500,346000,346500,347000,346000,594
20241209,140000,50756164500,346500,347000,347000,346500,189
20241209,135900,50690657000,347000,347000,347500,346500,254
20241209,135800,50602555000,347000,347000,347500,347000,139
20241209,135700,50554299500,347500,347500,347500,347000,470
20241209,135600,50391160500,347000,348500,348500,347000,698
20241209,135500,50148079000,348500,348500,349000,348500,88
20241209,135400,50117384500,349000,348000,349000,347500,818
20241209,135300,49832497000,348000,347000,348000,346500,514
20241209,135200,49654030000,347000,347000,347000,346500,136
20241209,135100,49606871000,347000,347000,347000,346500,187
20241209,135000,49542048500,346500,347500,348000,346500,1271
20241209,134900,49100937500,347500,348000,348000,347500,112
20241209,134800,49062005500,347500,347000,347500,347000,992
20241209,134700,48717321500,347000,347500,347500,347000,251
20241209,134600,48630198000,347500,347500,348000,347500,226
20241209,134500,48551646500,348000,348000,348000,347500,441
20241209,134400,48398380000,348000,348000,348000,347500,128
20241209,134300,48353878500,348000,347500,348000,347500,162
20241209,134200,48297550500,348000,347500,348000,347500,59
20241209,134100,48277027500,348000,348000,348000,347500,98
20241209,134000,48242946000,348000,347500,348000,347500,132
20241209,133900,48197038000,347500,347000,348000,347000,929
20241209,133800,47874236000,347000,347500,347500,347000,69
20241209,133700,47850285000,347500,347000,347500,347000,142
20241209,133600,47801008000,347500,347500,348000,347500,744
20241209,133500,47542446000,347500,347500,348000,347500,117
20241209,133400,47501779000,347500,348000,348000,347500,85
20241209,133300,47472234500,348000,347500,348000,347500,292
20241209,133200,47370645000,347500,348000,348000,347500,111
20241209,133100,47332063500,347500,347500,348000,347500,82
20241209,133000,47303558000,347500,347500,348000,347500,73
20241209,132900,47278188500,348000,348000,348000,347500,92
20241209,132800,47246207500,347500,347500,348000,347500,89
20241209,132700,47215273000,347500,347500,348000,347500,135
20241209,132600,47168355500,347500,347500,348000,347500,122
20241209,132500,47125944500,347500,348000,348000,347500,92
20241209,132400,47093969500,347500,348000,348000,347500,79
20241209,132300,47066514500,348000,348000,348000,347500,54
20241209,132200,47047740000,347500,348000,348000,347500,99
20241209,132100,47013308000,348000,348500,349000,348000,598
20241209,132000,46804930500,348500,349000,349000,348500,89
20241209,131900,46773896000,349000,348500,349000,348500,179
20241209,131800,46711436500,349000,349000,349000,348500,71
20241209,131700,46686683500,349000,349000,349000,348500,99
20241209,131600,46652162000,349000,348500,349000,348500,126
20241209,131500,46608208000,349000,349000,349000,348500,75
20241209,131400,46582054000,348500,349000,349000,348500,151
20241209,131300,46529361000,349000,348500,349500,348500,542
20241209,131200,46340215000,349000,349000,349000,348500,103
20241209,131100,46304296500,349000,348000,349000,347500,350
20241209,131000,46182451500,348000,348000,348500,347500,300
20241209,130900,46078059500,348000,348000,348000,347500,70
20241209,130800,46053707000,347500,347500,348000,347000,264
20241209,130700,45961969500,347000,347500,347500,347000,335
20241209,130600,45845594500,347500,347000,348000,347000,2418
20241209,130500,45005207000,347000,347500,347500,347000,191
20241209,130400,44938919500,347000,347000,347500,347000,299
20241209,130300,44835160500,347000,347500,348000,347000,305
20241209,130200,44729234000,347500,348000,348000,347500,149
20241209,130100,44677446500,348000,347500,348000,347500,123
20241209,130000,44634694500,348000,348000,348000,347500,78
20241209,125900,44607578000,347500,348000,348000,347500,211
20241209,125800,44534246500,347500,347500,348000,347500,110
20241209,125700,44496014500,348000,347500,348000,347500,248
20241209,125600,44409824000,347500,347500,348000,347500,74
20241209,125500,44384100000,348000,348000,348000,347500,202
20241209,125400,44313886000,348000,348000,348500,347500,241
20241209,125300,44230017500,348000,348000,348500,348000,232
20241209,125200,44149270000,348500,348500,348500,348000,48
20241209,125100,44132560000,348500,348000,348500,348000,73
20241209,125000,44107146000,348000,348500,348500,348000,233
20241209,124900,44025973500,348500,348000,349000,347500,419
20241209,124800,43880089000,348000,347500,348000,347500,102
20241209,124700,43844631000,348000,349000,349000,348000,451
20241209,124600,43687529000,348500,349000,349000,348500,58
20241209,124500,43667302500,348500,348500,349000,348500,162
20241209,124400,43610792500,349000,348000,349000,347500,396
20241209,124300,43472972500,348000,348500,349000,347500,382
20241209,124200,43339898500,348500,349500,349500,348500,419
20241209,124100,43193615000,349500,349000,349500,349000,94
20241209,124000,43160801500,348500,348500,349500,348000,517
20241209,123900,42980604500,347500,347500,349000,347000,1780
20241209,123800,42361429500,347000,347500,347500,347000,161
20241209,123700,42305508500,347000,347500,347500,347000,81
20241209,123600,42277385500,347500,347000,347500,347000,98
20241209,123500,42243360500,347500,347000,347500,347000,283
20241209,123400,42145108000,347000,347500,347500,347000,101
20241209,123300,42110052000,347500,347000,347500,347000,93
20241209,123200,42077760500,347000,347500,347500,347000,213
20241209,123100,42003830500,347500,347000,347500,347000,53
20241209,123000,41985432500,347000,347500,348000,347000,476
20241209,122900,41820074500,348000,348000,348000,347500,89
20241209,122800,41789130000,347500,348000,348000,347500,85
20241209,122700,41759582000,348000,348000,348000,347500,101
20241209,122600,41724458500,348000,347500,348000,347500,106
20241209,122500,41687610500,347500,347500,348000,347500,96
20241209,122400,41654237500,348000,348000,348000,347500,114
20241209,122300,41614603500,347500,348000,348000,347500,73
20241209,122200,41589214000,348000,347500,348000,347500,81
20241209,122100,41561055500,347500,347500,348000,347500,212
20241209,122000,41487302000,348000,347500,348000,347500,87
20241209,121900,41457056000,348000,347500,348000,347500,96
20241209,121800,41423683000,347500,348000,348500,347500,326
20241209,121700,41310245500,348000,348500,348500,348000,86
20241209,121600,41280299000,348000,348500,348500,348000,85
20241209,121500,41250713000,348500,349000,349500,348000,653
20241209,121400,41022972500,349000,349500,349500,349000,71
20241209,121300,40998169500,349000,349500,349500,349000,28
20241209,121200,40988387500,349500,350000,350000,349500,494
20241209,121100,40815728500,350000,350000,350000,349500,111
20241209,121000,40776897500,350000,349500,350000,349500,163
20241209,120900,40719884500,350000,350000,350000,349500,43
20241209,120800,40704837000,349500,349500,349500,349000,217
20241209,120700,40629004500,349500,349500,349500,349000,88
20241209,120600,40598251000,349500,349500,349500,349000,257
20241209,120500,40508486000,349500,349500,350000,349000,306
20241209,120400,40401526000,349500,349000,350000,348500,763
20241209,120300,40134971000,348500,348500,349000,348000,308
20241209,120200,40027629000,348000,348000,348500,348000,107
20241209,120100,39990376000,348500,348500,348500,348000,94
20241209,120000,39957650500,348500,348000,348500,348000,72
20241209,115900,39932575500,348500,348000,348500,348000,105
20241209,115800,39896012500,348500,348000,348500,348000,50
20241209,115700,39878597000,348500,348000,348500,347500,126
20241209,115600,39834737500,348500,348000,349000,347500,244
20241209,115500,39749748500,347500,348000,348000,347500,70
20241209,115400,39725403500,348000,347000,349000,347000,1101
20241209,115300,39342379500,347500,347000,347500,347000,75
20241209,115200,39316337000,347000,347000,347500,347000,47
20241209,115100,39300014000,347500,347000,347500,347000,37
20241209,115000,39287169000,347500,347500,348000,347000,179
20241209,114900,39225002500,348000,348000,348000,347500,127
20241209,114800,39180851000,347500,348000,348000,347500,79
20241209,114700,39153392500,348000,347500,348000,347500,59
20241209,114600,39132871500,347500,348500,348500,347500,243
20241209,114500,39048308500,348500,348000,348500,348000,165
20241209,114400,38990877500,348500,347000,348500,347000,612
20241209,114300,38778245000,347000,346500,347000,346500,76
20241209,114200,38751877000,347000,347000,347000,346500,35
20241209,114100,38739738500,347000,346500,347000,346500,171
20241209,114000,38680474000,347000,346500,347000,346500,126
20241209,113900,38636790000,346500,347000,347000,346500,55
20241209,113800,38617727000,346500,347500,347500,346500,700
20241209,113700,38374978000,347500,347000,347500,347000,123
20241209,113600,38332288500,347000,348500,348500,347000,573
20241209,113500,38133068500,348500,347000,348500,346500,913
20241209,113400,37816159500,346500,347000,347000,346500,79
20241209,113300,37788759000,347000,346500,347000,346500,116
20241209,113200,37748554500,346500,348000,348000,346500,310
20241209,113100,37640869500,348000,347000,348000,346500,365
20241209,113000,37514161000,347000,346500,347000,346500,188
20241209,112900,37448982500,346500,346500,347000,346000,353
20241209,112800,37326670500,346000,346000,347000,346000,909
20241209,112700,37011679500,346000,346000,346500,346000,224
20241209,112600,36934160500,346000,347000,347000,346000,632
20241209,112500,36715224500,347000,347000,347500,346500,1492
20241209,112400,36197796500,347000,347000,347500,347000,175
20241209,112300,36137034500,347000,347000,347500,347000,183
20241209,112200,36073512000,347000,347500,347500,347000,76
20241209,112100,36047128500,347500,347500,347500,347000,71
20241209,112000,36022462000,347000,349000,349000,347000,680
20241209,111900,35785926000,349000,349000,349000,348500,215
20241209,111800,35710983500,349000,348000,349000,348000,251
20241209,111700,35623513000,348500,348500,348500,348000,54
20241209,111600,35604700000,348500,347000,349000,347000,1227
20241209,111500,35178078000,347000,347000,347500,347000,147
20241209,111400,35127051500,347000,347500,347500,347000,423
20241209,111300,34980250500,347500,348000,348000,347000,625
20241209,111200,34763190500,348000,348000,348000,347500,117
20241209,111100,34722522500,348000,347500,348000,347500,693
20241209,111000,34481597500,347500,348000,348000,347500,264
20241209,110900,34389832000,347500,347500,348000,347500,667
20241209,110800,34157827000,348000,348500,349000,347500,1805
20241209,110700,33529508000,349000,348500,349000,348500,63
20241209,110600,33507533000,348500,349000,349000,348500,129
20241209,110500,33462554500,349000,348500,349000,348500,104
20241209,110400,33426277500,349000,348500,349000,348500,163
20241209,110300,33369465000,348500,348500,349000,348500,130
20241209,110200,33324147500,349000,350500,350500,348500,1292
20241209,110100,32872662500,350500,350000,350500,350000,90
20241209,110000,32841145000,350500,350000,350500,350000,227
20241209,105900,32761622500,350000,350500,350500,350000,791
20241209,105800,32484413500,350000,349500,350500,349500,439
20241209,105700,32330871000,349500,350000,350000,349500,100
20241209,105600,32295881500,350000,349500,350000,349000,918
20241209,105500,31974927500,349500,349500,349500,349000,94
20241209,105400,31942095000,349000,349500,350000,349000,274
20241209,105300,31846409000,349500,350500,350500,349500,381
20241209,105200,31713134000,350000,350000,350500,350000,288
20241209,105100,31612317000,350000,350500,350500,350000,150
20241209,105000,31559789000,350000,351000,351000,350000,707
20241209,104900,31312010500,351000,351000,351000,350500,104
20241209,104800,31275518000,350500,351000,351000,350500,195
20241209,104700,31207095000,351000,350500,351000,350500,129
20241209,104600,31161830000,350500,350000,351000,349500,819
20241209,104500,30874970500,350000,350000,350000,349500,70
20241209,104400,30850484000,349500,350000,350000,349500,126
20241209,104300,30806395500,349500,349500,350000,349500,121
20241209,104200,30764067000,350000,349500,350000,349500,182
20241209,104100,30700432000,349500,350000,350000,349500,395
20241209,104000,30562255000,350000,350000,350000,349500,196
20241209,103900,30493737500,350000,350000,350000,349500,102
20241209,103800,30458061500,349500,350000,350000,349500,183
20241209,103700,30394027000,350000,350000,350000,349500,59
20241209,103600,30373382500,350000,350000,350000,349500,55
20241209,103500,30354138500,350000,350000,350000,349500,114
20241209,103400,30314270000,350000,350000,350000,349500,141
20241209,103300,30264930500,349500,349500,350000,349500,58
20241209,103200,30244643000,349500,349500,350000,349000,153
20241209,103100,30191158500,349500,348000,349500,347500,894
20241209,103000,29880143000,348000,348000,348000,347500,125
20241209,102900,29836700000,347500,348000,348000,347500,717
20241209,102800,29587373000,347500,349000,349500,347500,1438
20241209,102700,29086037500,349000,350500,350500,349000,1617
20241209,102600,28520299500,351000,351000,351500,350500,171
20241209,102500,28460282500,351500,352000,352000,351000,798
20241209,102400,28179696000,351500,352000,352000,351000,453
20241209,102300,28020508500,352000,352000,352000,351500,132
20241209,102200,27974055000,352000,350500,352500,350500,1415
20241209,102100,27476796000,351000,351000,351000,350500,56
20241209,102000,27457158500,351000,351000,351000,350500,152
20241209,101900,27403849000,351000,350500,351000,350000,168
20241209,101800,27344923000,350500,350500,350500,350000,130
20241209,101700,27299380500,350500,350500,350500,350000,379
20241209,101600,27166570000,350500,350000,350500,350000,838
20241209,101500,26873175500,350000,351000,351000,350000,557
20241209,101400,26678107500,350500,350500,351000,350500,318
20241209,101300,26566626000,350500,350500,351000,350500,51
20241209,101200,26548741500,351000,351000,351000,350000,1234
20241209,101100,26116493500,350500,351000,351500,350500,485
20241209,101000,25946317000,351000,351500,351500,351000,140
20241209,100900,25897155000,351500,351000,351500,350500,229
20241209,100800,25816729500,351000,351500,352000,350500,813
20241209,100700,25531451000,351500,353000,353500,351500,497
20241209,100600,25356572500,353500,352000,354000,352000,646
20241209,100500,25128569000,352000,352000,352500,352000,417
20241209,100400,24981753500,352500,354000,354500,352000,1341
20241209,100300,24508254500,354000,355000,355000,354000,641
20241209,100200,24280780500,355000,355000,355500,355000,230
20241209,100100,24199125000,355000,355500,355500,355000,170
20241209,100000,24138756500,355000,355500,355500,355000,286
20241209,095900,24037186000,355000,355000,355500,355000,330
20241209,095800,23919960000,355500,355500,355500,355000,395
20241209,095700,23779589000,355500,355500,355500,355000,80
20241209,095600,23751167000,355500,355500,355500,355000,541
20241209,095500,23558856000,355500,354000,355500,354000,257
20241209,095400,23467663500,354500,354500,354500,354000,199
20241209,095300,23397175500,354500,355500,355500,354000,338
20241209,095200,23277328000,355500,355500,355500,355000,904
20241209,095100,22956221000,355500,354500,355500,354500,720
20241209,095000,22700432000,354500,356500,356500,354000,976
20241209,094900,22354067000,356500,355500,356500,355000,377
20241209,094800,22220003500,355500,355000,356500,354500,812
20241209,094700,21931207500,354500,355000,355000,354500,172
20241209,094600,21870172500,355000,354500,355000,354500,110
20241209,094500,21831166000,354500,353500,355000,353500,229
20241209,094400,21750000000,353500,353500,355000,352500,689
20241209,094300,21506215000,353500,354500,355000,353000,513
20241209,094200,21324684500,354500,356500,356500,354500,585
20241209,094100,21116802500,356500,356500,357000,356000,622
20241209,094000,20895007500,356500,355000,357000,355000,1378
20241209,093900,20403822500,354500,355000,355000,354500,354
20241209,093800,20278230500,354500,354000,355000,354000,536
20241209,093700,20088275500,354000,352500,354000,352500,395
20241209,093600,19948862000,353000,353000,354000,352500,522
20241209,093500,19764530000,352500,352500,353000,352000,279
20241209,093400,19666126000,352500,353000,353000,351500,617
20241209,093300,19448615000,353000,352000,353000,351500,385
20241209,093200,19312940000,351500,350000,351500,350000,1787
20241209,093100,18686410000,350000,351000,351500,350000,897
20241209,093000,18372171500,351000,351000,351500,351000,1100
20241209,092900,17986045500,351000,352500,353000,351000,240
20241209,092800,17901565000,352500,353000,353000,351500,980
20241209,092700,17556491000,353000,352000,354500,352000,817
20241209,092600,17267984500,352000,352000,353000,351000,1602
20241209,092500,16703866500,352000,353000,353000,351500,771
20241209,092400,16432338500,353500,355000,355000,353000,559
20241209,092300,16234389000,355000,354500,355000,354500,356
20241209,092200,16108099000,354500,352500,355000,352500,1047
20241209,092100,15738082500,353000,353000,354000,353000,1165
20241209,092000,15326456500,353000,355000,355000,353000,976
20241209,091900,14980731000,355000,357000,357500,355000,1572
20241209,091800,14421039500,357500,357000,357500,356500,661
20241209,091700,14185016500,357500,357000,358000,356000,1200
20241209,091600,13756853000,357500,356000,358000,356000,1947
20241209,091500,13062176000,356000,355500,356000,355500,1364
20241209,091400,12576759500,355500,356000,356500,355000,983
20241209,091300,12227229000,356000,356000,357000,355000,1456
20241209,091200,11708897500,356000,354000,356000,354000,1893
20241209,091100,11036512500,354500,352500,354500,351500,2439
20241209,091000,10175907500,352500,351500,352500,351000,1093
20241209,090900,9791258000,351500,350000,351500,349000,1834
20241209,090800,9148710500,349500,351000,352000,349500,910
20241209,090700,8829580500,351000,349500,352000,347000,2561
20241209,090600,7933331500,348500,348000,349500,347500,1457
20241209,090500,7425985000,348000,346500,348500,346000,2378
20241209,090400,6601082500,346500,346500,347000,345500,1454
20241209,090300,6097645000,346500,344000,347000,344000,2617
20241209,090200,5193006500,344000,346000,347000,342500,3374
20241209,090100,4031125000,345500,342500,347000,342500,3256
20241209,090000,2907924500,343000,345000,346000,342500,8435