KissMeData/352820/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,211200,38637234000,238000,238000,238000,238000,8474
20231211,211100,38637234000,238000,238000,238000,238000,0
20231211,211000,38637234000,238000,238000,238000,238000,0
20231211,210900,38637234000,238000,238000,238000,238000,0
20231211,210800,38637234000,238000,238000,238000,238000,0
20231211,210700,38637234000,238000,238000,238000,238000,0
20231211,210600,38637234000,238000,238000,238000,238000,0
20231211,210500,38637234000,238000,238000,238000,238000,0
20231211,210400,38637234000,238000,238000,238000,238000,0
20231211,210300,38637234000,238000,238000,238000,238000,0
20231211,210200,38637234000,238000,238000,238000,238000,0
20231211,210100,38637234000,238000,238000,238000,238000,0
20231211,210000,38637234000,238000,238000,238000,238000,0
20231211,205900,38637234000,238000,238000,238000,238000,0
20231211,205800,38637234000,238000,238000,238000,238000,0
20231211,205700,38637234000,238000,238000,238000,238000,0
20231211,205600,38637234000,238000,238000,238000,238000,0
20231211,205500,38637234000,238000,238000,238000,238000,0
20231211,205400,38637234000,238000,238000,238000,238000,0
20231211,205300,38637234000,238000,238000,238000,238000,0
20231211,205200,38637234000,238000,238000,238000,238000,0
20231211,205100,38637234000,238000,238000,238000,238000,0
20231211,205000,38637234000,238000,238000,238000,238000,0
20231211,204900,38637234000,238000,238000,238000,238000,0
20231211,204800,38637234000,238000,238000,238000,238000,0
20231211,204700,38637234000,238000,238000,238000,238000,0
20231211,204600,38637234000,238000,238000,238000,238000,0
20231211,204500,38637234000,238000,238000,238000,238000,0
20231211,204400,38637234000,238000,238000,238000,238000,0
20231211,204300,38637234000,238000,238000,238000,238000,0
20231211,204200,38637234000,238000,238000,238000,238000,8474
20231211,204100,38637234000,238000,238000,238000,238000,0
20231211,204000,38637234000,238000,238000,238000,238000,0
20231211,203900,38637234000,238000,238000,238000,238000,0
20231211,203800,38637234000,238000,238000,238000,238000,0
20231211,203700,38637234000,238000,238000,238000,238000,0
20231211,203600,38637234000,238000,238000,238000,238000,0
20231211,203500,38637234000,238000,238000,238000,238000,0
20231211,203400,38637234000,238000,238000,238000,238000,0
20231211,203300,38637234000,238000,238000,238000,238000,0
20231211,203200,38637234000,238000,238000,238000,238000,0
20231211,203100,38637234000,238000,238000,238000,238000,0
20231211,203000,38637234000,238000,238000,238000,238000,0
20231211,202900,38637234000,238000,238000,238000,238000,0
20231211,202800,38637234000,238000,238000,238000,238000,0
20231211,202700,38637234000,238000,238000,238000,238000,0
20231211,202600,38637234000,238000,238000,238000,238000,0
20231211,202500,38637234000,238000,238000,238000,238000,0
20231211,202400,38637234000,238000,238000,238000,238000,0
20231211,202300,38637234000,238000,238000,238000,238000,0
20231211,202200,38637234000,238000,238000,238000,238000,0
20231211,202100,38637234000,238000,238000,238000,238000,0
20231211,202000,38637234000,238000,238000,238000,238000,0
20231211,201900,38637234000,238000,238000,238000,238000,0
20231211,201800,38637234000,238000,238000,238000,238000,0
20231211,201700,38637234000,238000,238000,238000,238000,0
20231211,201600,38637234000,238000,238000,238000,238000,0
20231211,201500,38637234000,238000,238000,238000,238000,0
20231211,201400,38637234000,238000,238000,238000,238000,0
20231211,201300,38637234000,238000,238000,238000,238000,0
20231211,201200,38637234000,238000,238000,238000,238000,8474
20231211,201100,38637234000,238000,238000,238000,238000,0
20231211,201000,38637234000,238000,238000,238000,238000,0
20231211,200900,38637234000,238000,238000,238000,238000,0
20231211,200800,38637234000,238000,238000,238000,238000,0
20231211,200700,38637234000,238000,238000,238000,238000,0
20231211,200600,38637234000,238000,238000,238000,238000,0
20231211,200500,38637234000,238000,238000,238000,238000,0
20231211,200400,38637234000,238000,238000,238000,238000,0
20231211,200300,38637234000,238000,238000,238000,238000,0
20231211,200200,38637234000,238000,238000,238000,238000,0
20231211,200100,38637234000,238000,238000,238000,238000,0
20231211,200000,38637234000,238000,238000,238000,238000,0
20231211,195900,38637234000,238000,238000,238000,238000,0
20231211,195800,38637234000,238000,238000,238000,238000,0
20231211,195700,38637234000,238000,238000,238000,238000,0
20231211,195600,38637234000,238000,238000,238000,238000,0
20231211,195500,38637234000,238000,238000,238000,238000,0
20231211,195400,38637234000,238000,238000,238000,238000,0
20231211,195300,38637234000,238000,238000,238000,238000,0
20231211,195200,38637234000,238000,238000,238000,238000,0
20231211,195100,38637234000,238000,238000,238000,238000,0
20231211,195000,38637234000,238000,238000,238000,238000,0
20231211,194900,38637234000,238000,238000,238000,238000,0
20231211,194800,38637234000,238000,238000,238000,238000,0
20231211,194700,38637234000,238000,238000,238000,238000,0
20231211,194600,38637234000,238000,238000,238000,238000,0
20231211,194500,38637234000,238000,238000,238000,238000,0
20231211,194400,38637234000,238000,238000,238000,238000,0
20231211,194300,38637234000,238000,238000,238000,238000,0
20231211,194200,38637234000,238000,238000,238000,238000,8474
20231211,194100,38637234000,238000,238000,238000,238000,0
20231211,194000,38637234000,238000,238000,238000,238000,0
20231211,193900,38637234000,238000,238000,238000,238000,0
20231211,193800,38637234000,238000,238000,238000,238000,0
20231211,193700,38637234000,238000,238000,238000,238000,0
20231211,193600,38637234000,238000,238000,238000,238000,0
20231211,193500,38637234000,238000,238000,238000,238000,0
20231211,193400,38637234000,238000,238000,238000,238000,0
20231211,193300,38637234000,238000,238000,238000,238000,0
20231211,193200,38637234000,238000,238000,238000,238000,0
20231211,193100,38637234000,238000,238000,238000,238000,0
20231211,193000,38637234000,238000,238000,238000,238000,0
20231211,192900,38637234000,238000,238000,238000,238000,0
20231211,192800,38637234000,238000,238000,238000,238000,0
20231211,192700,38637234000,238000,238000,238000,238000,0
20231211,192600,38637234000,238000,238000,238000,238000,0
20231211,192500,38637234000,238000,238000,238000,238000,0
20231211,192400,38637234000,238000,238000,238000,238000,0
20231211,192300,38637234000,238000,238000,238000,238000,0
20231211,192200,38637234000,238000,238000,238000,238000,0
20231211,192100,38637234000,238000,238000,238000,238000,0
20231211,192000,38637234000,238000,238000,238000,238000,0
20231211,191900,38637234000,238000,238000,238000,238000,0
20231211,191800,38637234000,238000,238000,238000,238000,0
20231211,191700,38637234000,238000,238000,238000,238000,0
20231211,191600,38637234000,238000,238000,238000,238000,0
20231211,191500,38637234000,238000,238000,238000,238000,0
20231211,191400,38637234000,238000,238000,238000,238000,0
20231211,191300,38637234000,238000,238000,238000,238000,0
20231211,191200,38637234000,238000,238000,238000,238000,8474
20231211,191100,38637234000,238000,238000,238000,238000,0
20231211,191000,38637234000,238000,238000,238000,238000,0
20231211,190900,38637234000,238000,238000,238000,238000,0
20231211,190800,38637234000,238000,238000,238000,238000,0
20231211,190700,38637234000,238000,238000,238000,238000,0
20231211,190600,38637234000,238000,238000,238000,238000,0
20231211,190500,38637234000,238000,238000,238000,238000,0
20231211,190400,38637234000,238000,238000,238000,238000,0
20231211,190300,38637234000,238000,238000,238000,238000,0
20231211,190200,38637234000,238000,238000,238000,238000,0
20231211,190100,38637234000,238000,238000,238000,238000,0
20231211,190000,38637234000,238000,238000,238000,238000,0
20231211,185900,38637234000,238000,238000,238000,238000,0
20231211,185800,38637234000,238000,238000,238000,238000,0
20231211,185700,38637234000,238000,238000,238000,238000,0
20231211,185600,38637234000,238000,238000,238000,238000,0
20231211,185500,38637234000,238000,238000,238000,238000,0
20231211,185400,38637234000,238000,238000,238000,238000,0
20231211,185300,38637234000,238000,238000,238000,238000,0
20231211,185200,38637234000,238000,238000,238000,238000,0
20231211,185100,38637234000,238000,238000,238000,238000,0
20231211,185000,38637234000,238000,238000,238000,238000,0
20231211,184900,38637234000,238000,238000,238000,238000,0
20231211,184800,38637234000,238000,238000,238000,238000,0
20231211,184700,38637234000,238000,238000,238000,238000,0
20231211,184600,38637234000,238000,238000,238000,238000,0
20231211,184500,38637234000,238000,238000,238000,238000,0
20231211,184400,38637234000,238000,238000,238000,238000,0
20231211,184300,38637234000,238000,238000,238000,238000,0
20231211,184200,38637234000,238000,238000,238000,238000,8474
20231211,184100,38637234000,238000,238000,238000,238000,0
20231211,184000,38637234000,238000,238000,238000,238000,0
20231211,183900,38637234000,238000,238000,238000,238000,0
20231211,183800,38637234000,238000,238000,238000,238000,0
20231211,183700,38637234000,238000,238000,238000,238000,0
20231211,183600,38637234000,238000,238000,238000,238000,0
20231211,183500,38637234000,238000,238000,238000,238000,0
20231211,183400,38637234000,238000,238000,238000,238000,0
20231211,183300,38637234000,238000,238000,238000,238000,0
20231211,183200,38637234000,238000,238000,238000,238000,0
20231211,183100,38637234000,238000,238000,238000,238000,0
20231211,183000,38637234000,238000,238000,238000,238000,0
20231211,182900,38637234000,238000,238000,238000,238000,0
20231211,182800,38637234000,238000,238000,238000,238000,0
20231211,182700,38637234000,238000,238000,238000,238000,0
20231211,182600,38637234000,238000,238000,238000,238000,0
20231211,182500,38637234000,238000,238000,238000,238000,0
20231211,182400,38637234000,238000,238000,238000,238000,0
20231211,182300,38637234000,238000,238000,238000,238000,0
20231211,182200,38637234000,238000,238000,238000,238000,0
20231211,182100,38637234000,238000,238000,238000,238000,0
20231211,182000,38637234000,238000,238000,238000,238000,0
20231211,181900,38637234000,238000,238000,238000,238000,0
20231211,181800,38637234000,238000,238000,238000,238000,0
20231211,181700,38637234000,238000,238000,238000,238000,0
20231211,181600,38637234000,238000,238000,238000,238000,0
20231211,181500,38637234000,238000,238000,238000,238000,0
20231211,181400,38637234000,238000,238000,238000,238000,0
20231211,181300,38637234000,238000,238000,238000,238000,0
20231211,181200,38637234000,238000,238000,238000,238000,8474
20231211,181100,38637234000,238000,238000,238000,238000,0
20231211,181000,38637234000,238000,238000,238000,238000,0
20231211,180900,38637234000,238000,238000,238000,238000,0
20231211,180800,38637234000,238000,238000,238000,238000,0
20231211,180700,38637234000,238000,238000,238000,238000,0
20231211,180600,38637234000,238000,238000,238000,238000,0
20231211,180500,38637234000,238000,238000,238000,238000,0
20231211,180400,38637234000,238000,238000,238000,238000,0
20231211,180300,38637234000,238000,238000,238000,238000,0
20231211,180200,38637234000,238000,238000,238000,238000,0
20231211,180100,38637234000,238000,238000,238000,238000,0
20231211,180000,38637234000,238000,238000,238000,238000,0
20231211,175900,38637234000,238000,238000,238000,238000,0
20231211,175800,38637234000,238000,238000,238000,238000,0
20231211,175700,38637234000,238000,238000,238000,238000,0
20231211,175600,38637234000,238000,238000,238000,238000,0
20231211,175500,38637234000,238000,238000,238000,238000,0
20231211,175400,38637234000,238000,238000,238000,238000,0
20231211,175300,38637234000,238000,238000,238000,238000,0
20231211,175200,38637234000,238000,238000,238000,238000,0
20231211,175100,38637234000,238000,238000,238000,238000,0
20231211,175000,38637234000,238000,238000,238000,238000,0
20231211,174900,38637234000,238000,238000,238000,238000,0
20231211,174800,38637234000,238000,238000,238000,238000,0
20231211,174700,38637234000,238000,238000,238000,238000,0
20231211,174600,38637234000,238000,238000,238000,238000,0
20231211,174500,38637234000,238000,238000,238000,238000,0
20231211,174400,38637234000,238000,238000,238000,238000,0
20231211,174300,38637234000,238000,238000,238000,238000,0
20231211,174200,38637234000,238000,238000,238000,238000,8474
20231211,174100,38637234000,238000,238000,238000,238000,0
20231211,174000,38637234000,238000,238000,238000,238000,0
20231211,173900,38637234000,238000,238000,238000,238000,0
20231211,173800,38637234000,238000,238000,238000,238000,0
20231211,173700,38637234000,238000,238000,238000,238000,0
20231211,173600,38637234000,238000,238000,238000,238000,0
20231211,173500,38637234000,238000,238000,238000,238000,0
20231211,173400,38637234000,238000,238000,238000,238000,0
20231211,173300,38637234000,238000,238000,238000,238000,0
20231211,173200,38637234000,238000,238000,238000,238000,0
20231211,173100,38637234000,238000,238000,238000,238000,0
20231211,173000,38637234000,238000,238000,238000,238000,0
20231211,172900,38637234000,238000,238000,238000,238000,0
20231211,172800,38637234000,238000,238000,238000,238000,0
20231211,172700,38637234000,238000,238000,238000,238000,0
20231211,172600,38637234000,238000,238000,238000,238000,0
20231211,172500,38637234000,238000,238000,238000,238000,0
20231211,172400,38637234000,238000,238000,238000,238000,0
20231211,172300,38637234000,238000,238000,238000,238000,0
20231211,172200,38637234000,238000,238000,238000,238000,0
20231211,172100,38637234000,238000,238000,238000,238000,0
20231211,172000,38637234000,238000,238000,238000,238000,0
20231211,171900,38637234000,238000,238000,238000,238000,0
20231211,171800,38637234000,238000,238000,238000,238000,0
20231211,171700,38637234000,238000,238000,238000,238000,0
20231211,171600,38637234000,238000,238000,238000,238000,0
20231211,171500,38637234000,238000,238000,238000,238000,0
20231211,171400,38637234000,238000,238000,238000,238000,0
20231211,171300,38637234000,238000,238000,238000,238000,0
20231211,171200,38637234000,238000,238000,238000,238000,8474
20231211,171100,38637234000,238000,238000,238000,238000,0
20231211,171000,38637234000,238000,238000,238000,238000,0
20231211,170900,38637234000,238000,238000,238000,238000,0
20231211,170800,38637234000,238000,238000,238000,238000,0
20231211,170700,38637234000,238000,238000,238000,238000,0
20231211,170600,38637234000,238000,238000,238000,238000,0
20231211,170500,38637234000,238000,238000,238000,238000,0
20231211,170400,38637234000,238000,238000,238000,238000,0
20231211,170300,38637234000,238000,238000,238000,238000,0
20231211,170200,38637234000,238000,238000,238000,238000,0
20231211,170100,38637234000,238000,238000,238000,238000,0
20231211,170000,38637234000,238000,238000,238000,238000,0
20231211,165900,38637234000,238000,238000,238000,238000,0
20231211,165800,38637234000,238000,238000,238000,238000,0
20231211,165700,38637234000,238000,238000,238000,238000,0
20231211,165600,38637234000,238000,238000,238000,238000,0
20231211,165500,38637234000,238000,238000,238000,238000,0
20231211,165400,38637234000,238000,238000,238000,238000,0
20231211,165300,38637234000,238000,238000,238000,238000,0
20231211,165200,38637234000,238000,238000,238000,238000,0
20231211,165100,38637234000,238000,238000,238000,238000,0
20231211,165000,38637234000,238000,238000,238000,238000,0
20231211,164900,38637234000,238000,238000,238000,238000,0
20231211,164800,38637234000,238000,238000,238000,238000,0
20231211,164700,38637234000,238000,238000,238000,238000,0
20231211,164600,38637234000,238000,238000,238000,238000,0
20231211,164500,38637234000,238000,238000,238000,238000,0
20231211,164400,38637234000,238000,238000,238000,238000,0
20231211,164300,38637234000,238000,238000,238000,238000,0
20231211,164200,38637234000,238000,238000,238000,238000,8474
20231211,164100,38637234000,238000,238000,238000,238000,0
20231211,164000,38637234000,238000,238000,238000,238000,0
20231211,163900,38637234000,238000,238000,238000,238000,0
20231211,163800,38637234000,238000,238000,238000,238000,0
20231211,163700,38637234000,238000,238000,238000,238000,0
20231211,163600,38637234000,238000,238000,238000,238000,0
20231211,163500,38637234000,238000,238000,238000,238000,0
20231211,163400,38637234000,238000,238000,238000,238000,0
20231211,163300,38637234000,238000,238000,238000,238000,0
20231211,163200,38637234000,238000,238000,238000,238000,0
20231211,163100,38637234000,238000,238000,238000,238000,0
20231211,163000,38637234000,238000,238000,238000,238000,0
20231211,162900,38637234000,238000,238000,238000,238000,0
20231211,162800,38637234000,238000,238000,238000,238000,0
20231211,162700,38637234000,238000,238000,238000,238000,0
20231211,162600,38637234000,238000,238000,238000,238000,0
20231211,162500,38637234000,238000,238000,238000,238000,0
20231211,162400,38637234000,238000,238000,238000,238000,0
20231211,162300,38637234000,238000,238000,238000,238000,0
20231211,162200,38637234000,238000,238000,238000,238000,0
20231211,162100,38637234000,238000,238000,238000,238000,0
20231211,162000,38637234000,238000,238000,238000,238000,0
20231211,161900,38637234000,238000,238000,238000,238000,0
20231211,161800,38637234000,238000,238000,238000,238000,0
20231211,161700,38637234000,238000,238000,238000,238000,0
20231211,161600,38637234000,238000,238000,238000,238000,0
20231211,161500,38637234000,238000,238000,238000,238000,0
20231211,161400,38637234000,238000,238000,238000,238000,0
20231211,161300,38637234000,238000,238000,238000,238000,0
20231211,161200,38637234000,238000,238000,238000,238000,8474
20231211,161100,38637234000,238000,238000,238000,238000,0
20231211,161000,38637234000,238000,238000,238000,238000,0
20231211,160900,38637234000,238000,238000,238000,238000,0
20231211,160800,38637234000,238000,238000,238000,238000,0
20231211,160700,38637234000,238000,238000,238000,238000,0
20231211,160600,38637234000,238000,238000,238000,238000,0
20231211,160500,38637234000,238000,238000,238000,238000,0
20231211,160400,38637234000,238000,238000,238000,238000,0
20231211,160300,38637234000,238000,238000,238000,238000,0
20231211,160200,38637234000,238000,238000,238000,238000,0
20231211,160100,38637234000,238000,238000,238000,238000,0
20231211,160000,38637234000,238000,238000,238000,238000,0
20231211,155900,38637234000,238000,238000,238000,238000,0
20231211,155800,38637234000,238000,238000,238000,238000,0
20231211,155700,38637234000,238000,238000,238000,238000,0
20231211,155600,38637234000,238000,238000,238000,238000,0
20231211,155500,38637234000,238000,238000,238000,238000,0
20231211,155400,38637234000,238000,238000,238000,238000,0
20231211,155300,38637234000,238000,238000,238000,238000,0
20231211,155200,38637234000,238000,238000,238000,238000,0
20231211,155100,38637234000,238000,238000,238000,238000,0
20231211,155000,38637234000,238000,238000,238000,238000,0
20231211,154900,38637234000,238000,238000,238000,238000,0
20231211,154800,38637234000,238000,238000,238000,238000,0
20231211,154700,38637234000,238000,238000,238000,238000,0
20231211,154600,38637234000,238000,238000,238000,238000,0
20231211,154500,38637234000,238000,238000,238000,238000,0
20231211,154400,38637234000,238000,238000,238000,238000,0
20231211,154300,38637234000,238000,238000,238000,238000,0
20231211,154200,38637234000,238000,238000,238000,238000,8474
20231211,154100,38637234000,238000,238000,238000,238000,0
20231211,154000,38637234000,238000,238000,238000,238000,0
20231211,153900,38637234000,238000,238000,238000,238000,0
20231211,153800,38637234000,238000,238000,238000,238000,0
20231211,153700,38637234000,238000,238000,238000,238000,0
20231211,153600,38637234000,238000,238000,238000,238000,0
20231211,153500,38637234000,238000,238000,238000,238000,0
20231211,153400,38637234000,238000,238000,238000,238000,0
20231211,153300,38637234000,238000,238000,238000,238000,0
20231211,153200,38637234000,238000,238000,238000,238000,0
20231211,153100,38637234000,238000,238000,238000,238000,0
20231211,153000,38637234000,238000,238000,238000,238000,8474
20231211,152900,36620422000,238000,238000,238000,238000,0
20231211,152800,36620422000,238000,238000,238000,238000,0
20231211,152700,36620422000,238000,238000,238000,238000,0
20231211,152600,36620422000,238000,238000,238000,238000,0
20231211,152500,36620422000,238000,238000,238000,238000,0
20231211,152400,36620422000,238000,238000,238000,238000,0
20231211,152300,36620422000,238000,238000,238000,238000,0
20231211,152200,36620422000,238000,238000,238000,238000,0
20231211,152100,36620422000,238000,238000,238000,238000,0
20231211,152000,36620422000,238000,238000,238000,238000,0
20231211,151900,36620422000,238000,238500,238500,237500,1175
20231211,151800,36340822500,238500,238500,238500,238000,281
20231211,151700,36273891500,238500,238000,238500,237500,953
20231211,151600,36047002000,238000,238000,238000,237500,386
20231211,151500,35955158500,238000,238000,238000,237500,392
20231211,151400,35861887000,238000,237500,238500,237500,459
20231211,151300,35752660500,238000,238500,238500,237500,994
20231211,151200,35516081500,238500,238000,238500,237500,1280
20231211,151100,35211459000,238500,238500,238500,238000,720
20231211,151000,35039762000,238500,238500,238500,238000,372
20231211,150900,34951060500,238500,238500,238500,238000,424
20231211,150800,34849969000,238500,238500,238500,238000,1578
20231211,150700,34473637000,238500,238000,238500,237500,1212
20231211,150600,34185183500,238000,238000,238000,237500,580
20231211,150500,34047173000,237500,237500,238000,237000,1041
20231211,150400,33799971500,237500,237500,237500,237000,347
20231211,150300,33717584000,237500,237500,237500,237000,361
20231211,150200,33631872000,237500,237000,237500,237000,560
20231211,150100,33498944500,237000,237500,237500,237000,349
20231211,150000,33416099000,237500,237000,237500,237000,405
20231211,145900,33319936500,237000,236500,237500,236000,1889
20231211,145800,32872468000,236000,237000,237000,236000,781
20231211,145700,32687713000,237000,236500,237000,236500,155
20231211,145600,32651005500,237000,237000,237000,236500,143
20231211,145500,32617141500,237000,236500,237000,236500,289
20231211,145400,32548694500,236500,237000,237000,236500,200
20231211,145300,32501333500,237000,237000,237000,236500,190
20231211,145200,32456330500,237000,237000,237000,236500,63
20231211,145100,32441418500,237000,236500,237000,236500,286
20231211,145000,32373721000,236000,236500,236500,236000,234
20231211,144900,32318391000,236500,236000,236500,236000,483
20231211,144800,32204321000,236000,235500,236000,235500,149
20231211,144700,32169166000,236000,235500,236000,235500,44
20231211,144600,32158795000,236000,236000,236500,236000,274
20231211,144500,32094113000,236000,236000,236500,236000,172
20231211,144400,32053479000,236000,236000,236500,236000,86
20231211,144300,32033175000,236000,236000,237000,236000,1409
20231211,144200,31699963500,236500,235500,236500,235500,1064
20231211,144100,31448856500,236000,236000,236000,235500,94
20231211,144000,31426697000,236000,235500,236000,235500,93
20231211,143900,31404769500,236000,235500,236000,235500,122
20231211,143800,31375988500,236000,235500,236000,235500,68
20231211,143700,31359956000,236000,236000,236000,235500,72
20231211,143600,31342983000,236000,236000,236000,235500,184
20231211,143500,31299613000,235500,235500,236000,235500,44
20231211,143400,31289248500,235500,236000,236000,235500,172
20231211,143300,31248736500,235500,236000,236000,235500,261
20231211,143200,31187221000,235500,236000,236000,235500,260
20231211,143100,31125974500,236000,235500,236000,235500,43
20231211,143000,31115840000,236000,236000,236000,235500,191
20231211,142900,31070832500,235500,236000,236000,235000,3085
20231211,142800,30345728500,236000,236000,236000,235500,37
20231211,142700,30337002500,236000,235500,236000,235500,275
20231211,142600,30272225500,235500,235500,236000,235500,455
20231211,142500,30165033000,235500,236000,236000,235500,282
20231211,142400,30098605000,236000,235500,236000,235500,481
20231211,142300,29985320000,236000,236000,236000,235500,261
20231211,142200,29923816500,235500,235500,236000,235500,268
20231211,142100,29860682500,235500,236000,236500,235500,395
20231211,142000,29767567000,236000,236000,236500,235500,269
20231211,141900,29704079000,236000,236500,236500,236000,508
20231211,141800,29584146000,236500,236000,236500,236000,248
20231211,141700,29525613000,236000,236500,236500,236000,271
20231211,141600,29461636000,236500,236000,236500,235500,779
20231211,141500,29277742000,236000,236000,236000,235500,132
20231211,141400,29246625500,235500,235500,236000,235500,103
20231211,141300,29222363500,236000,236000,236000,235500,131
20231211,141200,29191455000,236000,235500,236000,235500,259
20231211,141100,29130450000,235500,236000,236000,235500,90
20231211,141000,29109243500,236000,236000,236000,235500,177
20231211,140900,29067512500,235500,235500,236000,235500,250
20231211,140800,29008604500,235500,236000,236000,235500,133
20231211,140700,28977262500,235500,236000,236000,235500,186
20231211,140600,28933424500,236000,235500,236000,235500,188
20231211,140500,28889096500,235500,236000,236000,235500,46
20231211,140400,28878245500,235500,236000,236000,235500,104
20231211,140300,28853740500,235500,235500,236000,235500,181
20231211,140200,28811058500,235500,236000,236000,235500,98
20231211,140100,28787963500,236000,236000,236000,235500,181
20231211,140000,28745311000,235500,235500,236000,235500,202
20231211,135900,28697716500,235500,235500,235500,235500,95
20231211,135800,28675344000,236000,235500,236000,235500,76
20231211,135700,28657441000,235500,236000,236500,235500,375
20231211,135600,28568967000,235500,236000,236000,235500,187
20231211,135500,28524881500,236000,236000,236000,235500,440
20231211,135400,28421106500,236000,236500,236500,236000,273
20231211,135300,28356655000,236500,236500,236500,236000,106
20231211,135200,28331623000,236000,236500,236500,236000,88
20231211,135100,28310833000,236500,236500,236500,236000,56
20231211,135000,28297599500,236500,236500,236500,236000,192
20231211,134900,28252218000,236500,236000,236500,236000,50
20231211,134800,28240412500,236000,236500,236500,236000,209
20231211,134700,28191082500,236000,236000,236500,236000,84
20231211,134600,28171240500,236000,236000,236500,236000,254
20231211,134500,28111254000,236000,236000,236500,236000,397
20231211,134400,28017554500,236000,236500,236500,236000,335
20231211,134300,27938354500,237000,237000,237000,236500,689
20231211,134200,27775375000,236500,236500,237000,236500,346
20231211,134100,27693531500,236500,237000,237000,236500,96
20231211,134000,27670801000,236500,237000,237000,236500,149
20231211,133900,27635502000,237000,237000,237000,236500,68
20231211,133800,27619402000,237000,237000,237000,236500,298
20231211,133700,27548819000,237000,236000,237000,236000,191
20231211,133600,27503638000,236000,236500,237000,236000,726
20231211,133500,27331950500,236500,237000,237000,236500,182
20231211,133400,27288876000,237000,237000,237000,236500,136
20231211,133300,27256672500,237000,237000,237000,236500,67
20231211,133200,27240800500,236500,237000,237000,236500,135
20231211,133100,27208835000,237000,237000,237000,236500,256
20231211,133000,27148280000,236500,237000,237000,236500,184
20231211,132900,27104698500,237000,236500,237000,236500,20
20231211,132800,27099962000,236500,236500,237000,236500,243
20231211,132700,27042485000,236500,237000,237000,236500,74
20231211,132600,27024954000,236500,236500,237000,236000,1399
20231211,132500,26693997000,236000,236500,236500,236000,69
20231211,132400,26677690000,236500,236000,236500,236000,145
20231211,132300,26643430500,236500,236500,236500,236000,176
20231211,132200,26601829000,236500,236500,236500,236000,121
20231211,132100,26573227000,236500,236500,236500,236000,109
20231211,132000,26547468000,236500,236500,236500,236000,157
20231211,131900,26510385000,236000,236500,236500,236000,80
20231211,131800,26491480000,236000,236000,236500,236000,56
20231211,131700,26478256500,236000,236500,236500,236000,211
20231211,131600,26428389500,236000,236500,236500,236000,47
20231211,131500,26417276500,236500,236500,236500,236000,96
20231211,131400,26394587500,236000,236000,236500,236000,82
20231211,131300,26375200500,236500,236500,236500,236000,177
20231211,131200,26333385500,236500,236000,236500,236000,184
20231211,131100,26289884500,236000,236500,236500,236000,63
20231211,131000,26274987500,236000,236500,236500,236000,94
20231211,130900,26252778500,236000,236500,236500,236000,86
20231211,130800,26232464000,236000,236500,236500,236000,98
20231211,130700,26209299500,236000,236000,236500,236000,144
20231211,130600,26175283000,236500,236000,236500,236000,68
20231211,130500,26159208500,236000,236500,236500,236000,63
20231211,130400,26144316500,236000,236000,236500,236000,124
20231211,130300,26115007000,236000,236500,236500,236000,66
20231211,130200,26099427500,236000,236500,236500,236000,118
20231211,130100,26071570500,236500,236500,236500,236000,88
20231211,130000,26050783500,236000,236500,236500,236000,125
20231211,125900,26021259000,236500,236500,236500,236000,64
20231211,125800,26006138000,236500,236500,236500,236000,63
20231211,125700,25991248500,236000,236000,236500,235500,619
20231211,125600,25845304000,236500,236500,236500,236000,84
20231211,125500,25825450500,236500,236000,236500,236000,77
20231211,125400,25807260500,236000,236000,236500,236000,105
20231211,125300,25782464500,236000,236500,236500,235500,156
20231211,125200,25745654000,236000,236500,236500,236000,319
20231211,125100,25670368000,236500,236500,236500,236000,289
20231211,125000,25602129000,236500,235500,236500,235500,347
20231211,124900,25520236500,235500,235500,236000,235500,265
20231211,124800,25457824500,235500,235500,236000,235500,999
20231211,124700,25222549000,236000,236000,236000,235500,1666
20231211,124600,24830095000,236000,235500,236000,235500,107
20231211,124500,24804871000,236000,235500,236000,235500,179
20231211,124400,24762704000,235500,236000,236000,235500,128
20231211,124300,24732528500,236000,236000,236000,235500,101
20231211,124200,24708733500,236000,235500,236000,235500,230
20231211,124100,24654459500,235500,236000,236000,235500,291
20231211,124000,24585836500,235500,236000,236500,235500,364
20231211,123900,24499915000,235500,236500,236500,235500,263
20231211,123800,24437838000,236000,236000,236500,235500,310
20231211,123700,24364739500,236000,236000,236500,235500,262
20231211,123600,24302953000,236000,236000,236500,235500,529
20231211,123500,24178111500,236000,236500,236500,236000,236
20231211,123400,24122397000,236000,236500,236500,236000,60
20231211,123300,24108217500,236500,236500,236500,236000,616
20231211,123200,23962835000,236000,236500,236500,236000,106
20231211,123100,23937808500,236000,236500,236500,236000,138
20231211,123000,23905206500,236500,236000,236500,236000,98
20231211,122900,23882077500,236000,236000,236500,236000,453
20231211,122800,23775024500,236500,236000,236500,236000,108
20231211,122700,23749506500,236000,236000,236500,236000,148
20231211,122600,23714573000,236000,236500,236500,236000,85
20231211,122500,23694496000,236000,236000,236500,236000,124
20231211,122400,23665228000,236500,236000,236500,236000,343
20231211,122300,23584257000,236000,236500,236500,236000,179
20231211,122200,23542008500,236500,236500,236500,236000,92
20231211,122100,23520281500,236000,236000,236500,236000,191
20231211,122000,23475176500,236500,236000,236500,235500,160
20231211,121900,23437407000,236000,236000,236500,235500,1439
20231211,121800,23097886000,236500,236000,236500,236000,69
20231211,121700,23081576000,236500,236500,236500,236000,88
20231211,121600,23060796500,236000,236500,236500,236000,61
20231211,121500,23046385000,236000,236000,236500,236000,174
20231211,121400,23005291000,236000,236000,236500,236000,21
20231211,121300,23000330500,236000,236500,237000,236000,72
20231211,121200,22983316500,236500,235500,237000,235500,635
20231211,121100,22833194000,235500,236000,236500,235500,1785
20231211,121000,22411930500,236000,236000,236500,236000,34
20231211,120900,22403896500,236500,236000,236500,236000,223
20231211,120800,22351246000,236000,236500,236500,236000,307
20231211,120700,22278747500,236500,236500,236500,236000,94
20231211,120600,22256542500,236500,236500,236500,236000,43
20231211,120500,22246379500,236500,236500,236500,236000,298
20231211,120400,22175964500,236500,236500,237000,236000,1234
20231211,120300,21884125000,236500,236500,236500,236000,147
20231211,120200,21849385500,236500,236500,236500,236000,86
20231211,120100,21829052500,236500,236500,236500,236000,122
20231211,120000,21800201500,236500,236000,236500,236000,126
20231211,115900,21770434500,236500,236500,236500,236000,151
20231211,115800,21734724500,236500,236500,236500,236000,398
20231211,115700,21640609000,236500,236500,236500,236000,537
20231211,115600,21513631500,236000,236500,236500,236000,169
20231211,115500,21473712000,236500,235500,236500,235500,1087
20231211,115400,21217459000,236000,236000,236000,235500,74
20231211,115300,21200005000,235500,235500,236000,235500,99
20231211,115200,21176662500,235500,236000,236000,235500,625
20231211,115100,21029202000,235500,235500,236000,235500,324
20231211,115000,20952869500,235500,236500,236500,235500,3208
20231211,114900,20195807500,236500,236000,236500,236000,170
20231211,114800,20155654500,236000,236000,236500,236000,204
20231211,114700,20107475000,236000,236000,236500,236000,295
20231211,114600,20037758500,236500,236500,236500,236000,104
20231211,114500,20013164500,236000,236500,236500,236000,250
20231211,114400,19954118000,236500,236000,236500,236000,91
20231211,114300,19932620500,236000,236500,236500,236000,538
20231211,114200,19805600000,236500,236500,236500,236000,83
20231211,114100,19785971500,236000,236500,236500,236000,742
20231211,114000,19610559000,236000,236500,236500,236000,104
20231211,113900,19585996000,236500,236000,236500,236000,168
20231211,113800,19546342500,236000,236500,236500,236000,340
20231211,113700,19466033500,236500,236500,237000,236000,1363
20231211,113600,19143703500,236500,236500,237000,236500,172
20231211,113500,19103014000,236500,236500,237000,236500,142
20231211,113400,19069387500,236500,237000,237000,236500,273
20231211,113300,19004809000,236500,236500,237000,236500,170
20231211,113200,18964596500,236500,237000,237000,236500,101
20231211,113100,18940674000,237000,236500,237000,236500,340
20231211,113000,18860248000,236500,237500,237500,236500,2446
20231211,112900,18280528500,237000,237500,237500,237000,71
20231211,112800,18263669000,237500,237000,237500,237000,123
20231211,112700,18234504000,237000,237500,237500,237000,61
20231211,112600,18220027500,237500,237500,237500,237000,75
20231211,112500,18202236000,237500,237500,237500,237000,78
20231211,112400,18183726000,237500,237500,237500,237000,46
20231211,112300,18172803000,237500,237500,238000,237000,1506
20231211,112200,17815175500,237500,238000,238000,237500,146
20231211,112100,17780461000,238000,238000,238000,237500,125
20231211,112000,17750748000,238000,238000,238000,237500,41
20231211,111900,17740991000,238000,238000,238000,237500,87
20231211,111800,17720286500,238000,238000,238000,237500,171
20231211,111700,17679625500,238000,238000,238000,237500,169
20231211,111600,17639419500,237500,238000,238000,237500,238
20231211,111500,17582866000,238000,238000,238000,237500,209
20231211,111400,17533126500,238000,238000,238000,237500,91
20231211,111300,17511484500,238000,238000,238000,237500,71
20231211,111200,17494607500,238000,238000,238000,237500,141
20231211,111100,17461056000,237500,238000,238000,237500,115
20231211,111000,17433693000,238000,238000,238000,237500,216
20231211,110900,17382368000,237500,238000,238000,237500,159
20231211,110800,17344533000,238000,238000,238000,237500,55
20231211,110700,17331446500,237500,238000,238000,237500,60
20231211,110600,17317188000,238000,238000,238000,237500,35
20231211,110500,17308866000,238000,238000,238000,237500,107
20231211,110400,17283417000,238000,238000,238000,237500,113
20231211,110300,17256547000,238000,238000,238000,237500,50
20231211,110200,17244649000,238000,238000,238000,237500,442
20231211,110100,17139618000,238000,238000,238000,237500,45
20231211,110000,17128908500,238000,238000,238000,237500,80
20231211,105900,17109873500,237500,238000,238000,237500,167
20231211,105800,17070178000,238000,237500,238000,237500,17
20231211,105700,17066133500,238000,238000,238000,238000,73
20231211,105600,17048759500,238000,238000,238000,237500,102
20231211,105500,17024493500,238000,237500,238000,237000,152
20231211,105400,16988382000,237500,237500,238000,237000,1273
20231211,105300,16686081500,238000,238000,238000,237500,580
20231211,105200,16548294500,237500,238000,238000,237500,162
20231211,105100,16509739500,238000,238500,238500,238000,162
20231211,105000,16471142000,238500,238000,238500,238000,363
20231211,104900,16384742000,238000,237500,238000,237500,177
20231211,104800,16342657500,238000,237500,238000,237500,160
20231211,104700,16304585500,237500,238000,238000,237000,721
20231211,104600,16133344000,238000,238000,238000,237500,100
20231211,104500,16109549000,238000,238000,238000,237500,58
20231211,104400,16095754500,238000,238000,238000,237500,348
20231211,104300,16013082500,238000,238000,238000,237500,175
20231211,104200,15971433000,237500,237500,238000,237000,991
20231211,104100,15736147500,237500,237000,237500,237000,283
20231211,104000,15668938000,237500,237500,237500,237000,187
20231211,103900,15624599500,237500,237500,237500,237000,253
20231211,103800,15564575000,237500,237500,237500,237000,197
20231211,103700,15517862000,237000,237000,237500,237000,924
20231211,103600,15298802500,237500,237500,237500,237000,370
20231211,103500,15211036000,237500,237500,237500,237000,129
20231211,103400,15180425500,237000,237500,237500,237000,181
20231211,103300,15137451500,237500,237500,237500,237000,173
20231211,103200,15096407500,237500,237000,237500,237000,91
20231211,103100,15074813500,237000,237000,237500,237000,480
20231211,103000,14960846500,237000,237000,237000,237000,21
20231211,102900,14955869500,237000,237500,237500,237000,143
20231211,102800,14921942000,237500,238000,238000,237500,923
20231211,102700,14702698500,238000,238000,238000,237500,118
20231211,102600,14674661500,238000,238000,238000,237500,140
20231211,102500,14641351500,237500,238000,238000,237500,346
20231211,102400,14559164500,238000,237500,238000,237500,64
20231211,102300,14543942500,238000,238000,238000,237500,182
20231211,102200,14500663000,238000,238000,238000,237500,101
20231211,102100,14476635500,238000,238000,238000,237500,224
20231211,102000,14423372500,238000,238000,238000,237500,213
20231211,101900,14372688500,238000,237000,238000,237000,281
20231211,101800,14305910000,237500,237500,237500,237000,186
20231211,101700,14261755000,237500,237500,237500,237000,38
20231211,101600,14252738500,237000,237000,237500,237000,109
20231211,101500,14226863000,237500,238000,238000,237500,1230
20231211,101400,13934711500,238000,238500,238500,238000,817
20231211,101300,13740264500,238500,238500,239000,238500,168
20231211,101200,13700159500,238500,239000,239000,238500,389
20231211,101100,13607366500,239000,239000,239000,238500,1171
20231211,101000,13327499500,239000,239500,239500,239000,140
20231211,100900,13293974000,239500,239500,239500,239500,133
20231211,100800,13262120500,239500,239500,239500,239000,236
20231211,100700,13205610500,239500,239500,240000,239000,2618
20231211,100600,12578492000,239500,238500,239500,238500,592
20231211,100500,12436937000,239000,239000,239000,238500,112
20231211,100400,12410170000,239000,239000,239000,238500,212
20231211,100300,12359574500,239000,239000,239500,239000,482
20231211,100200,12244368000,239000,239000,239000,238500,2119
20231211,100100,11737931500,238500,238500,239000,238500,222
20231211,100000,11684927500,238500,238500,238500,238000,1078
20231211,095900,11427836000,238000,238000,238500,237500,866
20231211,095800,11221726000,238000,238000,238000,237500,244
20231211,095700,11163663000,238000,238000,238500,237500,272
20231211,095600,11098948000,238000,238000,238000,237500,489
20231211,095500,10982605000,237500,237500,238000,237000,244
20231211,095400,10924657000,238000,237500,238000,237500,75
20231211,095300,10906844000,238000,238000,238500,237000,2230
20231211,095200,10376804500,238000,238000,238000,237500,243
20231211,095100,10319030500,238000,238000,238000,237500,136
20231211,095000,10286690500,238000,238000,238500,238000,145
20231211,094900,10252139500,238000,238000,238000,237500,232
20231211,094800,10196937000,238000,238000,238500,238000,616
20231211,094700,10050328500,238000,238500,238500,238000,133
20231211,094600,10018628000,238500,238000,238500,237500,1253
20231211,094500,9720420500,238000,237500,238000,237500,99
20231211,094400,9696870500,238000,238000,238000,237500,239
20231211,094300,9639998500,237500,238000,238000,237500,90
20231211,094200,9618599500,238000,238000,238000,237500,170
20231211,094100,9578187000,237500,238000,238000,237500,215
20231211,094000,9527117000,237500,237500,238000,237500,115
20231211,093900,9499777000,237500,238000,238000,237500,259
20231211,093800,9438242000,237500,237500,238000,237500,141
20231211,093700,9404695000,238000,238000,238000,237000,376
20231211,093600,9315499500,238000,238000,238000,237000,658
20231211,093500,9159210500,238000,237000,238000,237000,510
20231211,093400,9038071500,237000,237000,237500,237000,93
20231211,093300,9016010500,237000,238000,238000,237000,679
20231211,093200,8854721500,237500,238000,238500,237500,272
20231211,093100,8790036500,238000,239000,239000,238000,967
20231211,093000,8559523500,239000,238500,239000,238500,161
20231211,092900,8521096500,238500,239000,239000,238500,472
20231211,092800,8408506000,238500,238500,239000,238500,1079
20231211,092700,8151109000,238500,237500,239000,237500,2520
20231211,092600,7551244000,238000,238000,238000,237500,769
20231211,092500,7368562500,237500,238000,238000,237500,337
20231211,092400,7288378500,238000,238000,238000,237500,69
20231211,092300,7271957500,238000,238000,238000,237500,138
20231211,092200,7239153000,237500,238000,238000,237500,201
20231211,092100,7191370000,238000,238000,238000,237500,356
20231211,092000,7106702000,238000,237500,238000,237500,1122
20231211,091900,6839995000,237500,237500,238000,237000,1065
20231211,091800,6587009500,237500,236500,237500,236500,1196
20231211,091700,6303671000,236500,237000,237500,236500,118
20231211,091600,6275750500,237000,237500,237500,236500,2713
20231211,091500,5632770500,237500,237000,237500,237000,589
20231211,091400,5492914000,237000,237000,237500,237000,325
20231211,091300,5415769000,237500,238500,238500,237000,1193
20231211,091200,5132083500,238500,237000,239000,236000,1854
20231211,091100,4690612000,236000,235500,237000,235500,1033
20231211,091000,4446719500,236000,236000,236000,235500,615
20231211,090900,4301676000,236000,235500,236000,235000,1165
20231211,090800,4026916000,235500,236000,236500,235500,1086
20231211,090700,3770970000,236500,236000,236500,236000,1558
20231211,090600,3403211000,236500,236500,237000,236000,1666
20231211,090500,3009174500,236500,237500,238000,236500,1487
20231211,090400,2656588000,237500,239000,239000,236500,2624
20231211,090300,2034013500,237500,238500,240000,237500,3383
20231211,090200,1226571500,238500,237500,239000,237000,1249
20231211,090100,929110500,237500,237500,238000,236500,992
20231211,090000,693858500,237500,237500,237500,236500,2826