KissMeData/352820/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,211300,46465071000,239000,239000,239000,239000,6131
20231219,211200,46465071000,239000,239000,239000,239000,0
20231219,211100,46465071000,239000,239000,239000,239000,0
20231219,211000,46465071000,239000,239000,239000,239000,0
20231219,210900,46465071000,239000,239000,239000,239000,0
20231219,210800,46465071000,239000,239000,239000,239000,0
20231219,210700,46465071000,239000,239000,239000,239000,0
20231219,210600,46465071000,239000,239000,239000,239000,0
20231219,210500,46465071000,239000,239000,239000,239000,0
20231219,210400,46465071000,239000,239000,239000,239000,0
20231219,210300,46465071000,239000,239000,239000,239000,0
20231219,210200,46465071000,239000,239000,239000,239000,0
20231219,210100,46465071000,239000,239000,239000,239000,0
20231219,210000,46465071000,239000,239000,239000,239000,0
20231219,205900,46465071000,239000,239000,239000,239000,0
20231219,205800,46465071000,239000,239000,239000,239000,0
20231219,205700,46465071000,239000,239000,239000,239000,0
20231219,205600,46465071000,239000,239000,239000,239000,0
20231219,205500,46465071000,239000,239000,239000,239000,0
20231219,205400,46465071000,239000,239000,239000,239000,0
20231219,205300,46465071000,239000,239000,239000,239000,0
20231219,205200,46465071000,239000,239000,239000,239000,0
20231219,205100,46465071000,239000,239000,239000,239000,0
20231219,205000,46465071000,239000,239000,239000,239000,0
20231219,204900,46465071000,239000,239000,239000,239000,0
20231219,204800,46465071000,239000,239000,239000,239000,0
20231219,204700,46465071000,239000,239000,239000,239000,0
20231219,204600,46465071000,239000,239000,239000,239000,0
20231219,204500,46465071000,239000,239000,239000,239000,0
20231219,204400,46465071000,239000,239000,239000,239000,0
20231219,204300,46465071000,239000,239000,239000,239000,6131
20231219,204200,46465071000,239000,239000,239000,239000,0
20231219,204100,46465071000,239000,239000,239000,239000,0
20231219,204000,46465071000,239000,239000,239000,239000,0
20231219,203900,46465071000,239000,239000,239000,239000,0
20231219,203800,46465071000,239000,239000,239000,239000,0
20231219,203700,46465071000,239000,239000,239000,239000,0
20231219,203600,46465071000,239000,239000,239000,239000,0
20231219,203500,46465071000,239000,239000,239000,239000,0
20231219,203400,46465071000,239000,239000,239000,239000,0
20231219,203300,46465071000,239000,239000,239000,239000,0
20231219,203200,46465071000,239000,239000,239000,239000,0
20231219,203100,46465071000,239000,239000,239000,239000,0
20231219,203000,46465071000,239000,239000,239000,239000,0
20231219,202900,46465071000,239000,239000,239000,239000,0
20231219,202800,46465071000,239000,239000,239000,239000,0
20231219,202700,46465071000,239000,239000,239000,239000,0
20231219,202600,46465071000,239000,239000,239000,239000,0
20231219,202500,46465071000,239000,239000,239000,239000,0
20231219,202400,46465071000,239000,239000,239000,239000,0
20231219,202300,46465071000,239000,239000,239000,239000,0
20231219,202200,46465071000,239000,239000,239000,239000,0
20231219,202100,46465071000,239000,239000,239000,239000,0
20231219,202000,46465071000,239000,239000,239000,239000,0
20231219,201900,46465071000,239000,239000,239000,239000,0
20231219,201800,46465071000,239000,239000,239000,239000,0
20231219,201700,46465071000,239000,239000,239000,239000,0
20231219,201600,46465071000,239000,239000,239000,239000,0
20231219,201500,46465071000,239000,239000,239000,239000,0
20231219,201400,46465071000,239000,239000,239000,239000,0
20231219,201300,46465071000,239000,239000,239000,239000,6131
20231219,201200,46465071000,239000,239000,239000,239000,0
20231219,201100,46465071000,239000,239000,239000,239000,0
20231219,201000,46465071000,239000,239000,239000,239000,0
20231219,200900,46465071000,239000,239000,239000,239000,0
20231219,200800,46465071000,239000,239000,239000,239000,0
20231219,200700,46465071000,239000,239000,239000,239000,0
20231219,200600,46465071000,239000,239000,239000,239000,0
20231219,200500,46465071000,239000,239000,239000,239000,0
20231219,200400,46465071000,239000,239000,239000,239000,0
20231219,200300,46465071000,239000,239000,239000,239000,0
20231219,200200,46465071000,239000,239000,239000,239000,0
20231219,200100,46465071000,239000,239000,239000,239000,0
20231219,200000,46465071000,239000,239000,239000,239000,0
20231219,195900,46465071000,239000,239000,239000,239000,0
20231219,195800,46465071000,239000,239000,239000,239000,0
20231219,195700,46465071000,239000,239000,239000,239000,0
20231219,195600,46465071000,239000,239000,239000,239000,0
20231219,195500,46465071000,239000,239000,239000,239000,0
20231219,195400,46465071000,239000,239000,239000,239000,0
20231219,195300,46465071000,239000,239000,239000,239000,0
20231219,195200,46465071000,239000,239000,239000,239000,0
20231219,195100,46465071000,239000,239000,239000,239000,0
20231219,195000,46465071000,239000,239000,239000,239000,0
20231219,194900,46465071000,239000,239000,239000,239000,0
20231219,194800,46465071000,239000,239000,239000,239000,0
20231219,194700,46465071000,239000,239000,239000,239000,0
20231219,194600,46465071000,239000,239000,239000,239000,0
20231219,194500,46465071000,239000,239000,239000,239000,0
20231219,194400,46465071000,239000,239000,239000,239000,0
20231219,194300,46465071000,239000,239000,239000,239000,6131
20231219,194200,46465071000,239000,239000,239000,239000,0
20231219,194100,46465071000,239000,239000,239000,239000,0
20231219,194000,46465071000,239000,239000,239000,239000,0
20231219,193900,46465071000,239000,239000,239000,239000,0
20231219,193800,46465071000,239000,239000,239000,239000,0
20231219,193700,46465071000,239000,239000,239000,239000,0
20231219,193600,46465071000,239000,239000,239000,239000,0
20231219,193500,46465071000,239000,239000,239000,239000,0
20231219,193400,46465071000,239000,239000,239000,239000,0
20231219,193300,46465071000,239000,239000,239000,239000,0
20231219,193200,46465071000,239000,239000,239000,239000,0
20231219,193100,46465071000,239000,239000,239000,239000,0
20231219,193000,46465071000,239000,239000,239000,239000,0
20231219,192900,46465071000,239000,239000,239000,239000,0
20231219,192800,46465071000,239000,239000,239000,239000,0
20231219,192700,46465071000,239000,239000,239000,239000,0
20231219,192600,46465071000,239000,239000,239000,239000,0
20231219,192500,46465071000,239000,239000,239000,239000,0
20231219,192400,46465071000,239000,239000,239000,239000,0
20231219,192300,46465071000,239000,239000,239000,239000,0
20231219,192200,46465071000,239000,239000,239000,239000,0
20231219,192100,46465071000,239000,239000,239000,239000,0
20231219,192000,46465071000,239000,239000,239000,239000,0
20231219,191900,46465071000,239000,239000,239000,239000,0
20231219,191800,46465071000,239000,239000,239000,239000,0
20231219,191700,46465071000,239000,239000,239000,239000,0
20231219,191600,46465071000,239000,239000,239000,239000,0
20231219,191500,46465071000,239000,239000,239000,239000,0
20231219,191400,46465071000,239000,239000,239000,239000,0
20231219,191300,46465071000,239000,239000,239000,239000,6131
20231219,191200,46465071000,239000,239000,239000,239000,0
20231219,191100,46465071000,239000,239000,239000,239000,0
20231219,191000,46465071000,239000,239000,239000,239000,0
20231219,190900,46465071000,239000,239000,239000,239000,0
20231219,190800,46465071000,239000,239000,239000,239000,0
20231219,190700,46465071000,239000,239000,239000,239000,0
20231219,190600,46465071000,239000,239000,239000,239000,0
20231219,190500,46465071000,239000,239000,239000,239000,0
20231219,190400,46465071000,239000,239000,239000,239000,0
20231219,190300,46465071000,239000,239000,239000,239000,0
20231219,190200,46465071000,239000,239000,239000,239000,0
20231219,190100,46465071000,239000,239000,239000,239000,0
20231219,190000,46465071000,239000,239000,239000,239000,0
20231219,185900,46465071000,239000,239000,239000,239000,0
20231219,185800,46465071000,239000,239000,239000,239000,0
20231219,185700,46465071000,239000,239000,239000,239000,0
20231219,185600,46465071000,239000,239000,239000,239000,0
20231219,185500,46465071000,239000,239000,239000,239000,0
20231219,185400,46465071000,239000,239000,239000,239000,0
20231219,185300,46465071000,239000,239000,239000,239000,0
20231219,185200,46465071000,239000,239000,239000,239000,0
20231219,185100,46465071000,239000,239000,239000,239000,0
20231219,185000,46465071000,239000,239000,239000,239000,0
20231219,184900,46465071000,239000,239000,239000,239000,0
20231219,184800,46465071000,239000,239000,239000,239000,0
20231219,184700,46465071000,239000,239000,239000,239000,0
20231219,184600,46465071000,239000,239000,239000,239000,0
20231219,184500,46465071000,239000,239000,239000,239000,0
20231219,184400,46465071000,239000,239000,239000,239000,0
20231219,184300,46465071000,239000,239000,239000,239000,6131
20231219,184200,46465071000,239000,239000,239000,239000,0
20231219,184100,46465071000,239000,239000,239000,239000,0
20231219,184000,46465071000,239000,239000,239000,239000,0
20231219,183900,46465071000,239000,239000,239000,239000,0
20231219,183800,46465071000,239000,239000,239000,239000,0
20231219,183700,46465071000,239000,239000,239000,239000,0
20231219,183600,46465071000,239000,239000,239000,239000,0
20231219,183500,46465071000,239000,239000,239000,239000,0
20231219,183400,46465071000,239000,239000,239000,239000,0
20231219,183300,46465071000,239000,239000,239000,239000,0
20231219,183200,46465071000,239000,239000,239000,239000,0
20231219,183100,46465071000,239000,239000,239000,239000,0
20231219,183000,46465071000,239000,239000,239000,239000,0
20231219,182900,46465071000,239000,239000,239000,239000,0
20231219,182800,46465071000,239000,239000,239000,239000,0
20231219,182700,46465071000,239000,239000,239000,239000,0
20231219,182600,46465071000,239000,239000,239000,239000,0
20231219,182500,46465071000,239000,239000,239000,239000,0
20231219,182400,46465071000,239000,239000,239000,239000,0
20231219,182300,46465071000,239000,239000,239000,239000,0
20231219,182200,46465071000,239000,239000,239000,239000,0
20231219,182100,46465071000,239000,239000,239000,239000,0
20231219,182000,46465071000,239000,239000,239000,239000,0
20231219,181900,46465071000,239000,239000,239000,239000,0
20231219,181800,46465071000,239000,239000,239000,239000,0
20231219,181700,46465071000,239000,239000,239000,239000,0
20231219,181600,46465071000,239000,239000,239000,239000,0
20231219,181500,46465071000,239000,239000,239000,239000,0
20231219,181400,46465071000,239000,239000,239000,239000,0
20231219,181300,46465071000,239000,239000,239000,239000,6131
20231219,181200,46465071000,239000,239000,239000,239000,0
20231219,181100,46465071000,239000,239000,239000,239000,0
20231219,181000,46465071000,239000,239000,239000,239000,0
20231219,180900,46465071000,239000,239000,239000,239000,0
20231219,180800,46465071000,239000,239000,239000,239000,0
20231219,180700,46465071000,239000,239000,239000,239000,0
20231219,180600,46465071000,239000,239000,239000,239000,0
20231219,180500,46465071000,239000,239000,239000,239000,0
20231219,180400,46465071000,239000,239000,239000,239000,0
20231219,180300,46465071000,239000,239000,239000,239000,0
20231219,180200,46465071000,239000,239000,239000,239000,0
20231219,180100,46465071000,239000,239000,239000,239000,0
20231219,180000,46465071000,239000,239000,239000,239000,0
20231219,175900,46465071000,239000,239000,239000,239000,0
20231219,175800,46465071000,239000,239000,239000,239000,0
20231219,175700,46465071000,239000,239000,239000,239000,0
20231219,175600,46465071000,239000,239000,239000,239000,0
20231219,175500,46465071000,239000,239000,239000,239000,0
20231219,175400,46465071000,239000,239000,239000,239000,0
20231219,175300,46465071000,239000,239000,239000,239000,0
20231219,175200,46465071000,239000,239000,239000,239000,0
20231219,175100,46465071000,239000,239000,239000,239000,0
20231219,175000,46465071000,239000,239000,239000,239000,0
20231219,174900,46465071000,239000,239000,239000,239000,0
20231219,174800,46465071000,239000,239000,239000,239000,0
20231219,174700,46465071000,239000,239000,239000,239000,0
20231219,174600,46465071000,239000,239000,239000,239000,0
20231219,174500,46465071000,239000,239000,239000,239000,0
20231219,174400,46465071000,239000,239000,239000,239000,0
20231219,174300,46465071000,239000,239000,239000,239000,6131
20231219,174200,46465071000,239000,239000,239000,239000,0
20231219,174100,46465071000,239000,239000,239000,239000,0
20231219,174000,46465071000,239000,239000,239000,239000,0
20231219,173900,46465071000,239000,239000,239000,239000,0
20231219,173800,46465071000,239000,239000,239000,239000,0
20231219,173700,46465071000,239000,239000,239000,239000,0
20231219,173600,46465071000,239000,239000,239000,239000,0
20231219,173500,46465071000,239000,239000,239000,239000,0
20231219,173400,46465071000,239000,239000,239000,239000,0
20231219,173300,46465071000,239000,239000,239000,239000,0
20231219,173200,46465071000,239000,239000,239000,239000,0
20231219,173100,46465071000,239000,239000,239000,239000,0
20231219,173000,46465071000,239000,239000,239000,239000,0
20231219,172900,46465071000,239000,239000,239000,239000,0
20231219,172800,46465071000,239000,239000,239000,239000,0
20231219,172700,46465071000,239000,239000,239000,239000,0
20231219,172600,46465071000,239000,239000,239000,239000,0
20231219,172500,46465071000,239000,239000,239000,239000,0
20231219,172400,46465071000,239000,239000,239000,239000,0
20231219,172300,46465071000,239000,239000,239000,239000,0
20231219,172200,46465071000,239000,239000,239000,239000,0
20231219,172100,46465071000,239000,239000,239000,239000,0
20231219,172000,46465071000,239000,239000,239000,239000,0
20231219,171900,46465071000,239000,239000,239000,239000,0
20231219,171800,46465071000,239000,239000,239000,239000,0
20231219,171700,46465071000,239000,239000,239000,239000,0
20231219,171600,46465071000,239000,239000,239000,239000,0
20231219,171500,46465071000,239000,239000,239000,239000,0
20231219,171400,46465071000,239000,239000,239000,239000,0
20231219,171300,46465071000,239000,239000,239000,239000,6131
20231219,171200,46465071000,239000,239000,239000,239000,0
20231219,171100,46465071000,239000,239000,239000,239000,0
20231219,171000,46465071000,239000,239000,239000,239000,0
20231219,170900,46465071000,239000,239000,239000,239000,0
20231219,170800,46465071000,239000,239000,239000,239000,0
20231219,170700,46465071000,239000,239000,239000,239000,0
20231219,170600,46465071000,239000,239000,239000,239000,0
20231219,170500,46465071000,239000,239000,239000,239000,0
20231219,170400,46465071000,239000,239000,239000,239000,0
20231219,170300,46465071000,239000,239000,239000,239000,0
20231219,170200,46465071000,239000,239000,239000,239000,0
20231219,170100,46465071000,239000,239000,239000,239000,0
20231219,170000,46465071000,239000,239000,239000,239000,0
20231219,165900,46465071000,239000,239000,239000,239000,0
20231219,165800,46465071000,239000,239000,239000,239000,0
20231219,165700,46465071000,239000,239000,239000,239000,0
20231219,165600,46465071000,239000,239000,239000,239000,0
20231219,165500,46465071000,239000,239000,239000,239000,0
20231219,165400,46465071000,239000,239000,239000,239000,0
20231219,165300,46465071000,239000,239000,239000,239000,0
20231219,165200,46465071000,239000,239000,239000,239000,0
20231219,165100,46465071000,239000,239000,239000,239000,0
20231219,165000,46465071000,239000,239000,239000,239000,0
20231219,164900,46465071000,239000,239000,239000,239000,0
20231219,164800,46465071000,239000,239000,239000,239000,0
20231219,164700,46465071000,239000,239000,239000,239000,0
20231219,164600,46465071000,239000,239000,239000,239000,0
20231219,164500,46465071000,239000,239000,239000,239000,0
20231219,164400,46465071000,239000,239000,239000,239000,0
20231219,164300,46465071000,239000,239000,239000,239000,6131
20231219,164200,46465071000,239000,239000,239000,239000,0
20231219,164100,46465071000,239000,239000,239000,239000,0
20231219,164000,46465071000,239000,239000,239000,239000,0
20231219,163900,46465071000,239000,239000,239000,239000,0
20231219,163800,46465071000,239000,239000,239000,239000,0
20231219,163700,46465071000,239000,239000,239000,239000,0
20231219,163600,46465071000,239000,239000,239000,239000,0
20231219,163500,46465071000,239000,239000,239000,239000,0
20231219,163400,46465071000,239000,239000,239000,239000,0
20231219,163300,46465071000,239000,239000,239000,239000,0
20231219,163200,46465071000,239000,239000,239000,239000,0
20231219,163100,46465071000,239000,239000,239000,239000,0
20231219,163000,46465071000,239000,239000,239000,239000,0
20231219,162900,46465071000,239000,239000,239000,239000,0
20231219,162800,46465071000,239000,239000,239000,239000,0
20231219,162700,46465071000,239000,239000,239000,239000,0
20231219,162600,46465071000,239000,239000,239000,239000,0
20231219,162500,46465071000,239000,239000,239000,239000,0
20231219,162400,46465071000,239000,239000,239000,239000,0
20231219,162300,46465071000,239000,239000,239000,239000,0
20231219,162200,46465071000,239000,239000,239000,239000,0
20231219,162100,46465071000,239000,239000,239000,239000,0
20231219,162000,46465071000,239000,239000,239000,239000,0
20231219,161900,46465071000,239000,239000,239000,239000,0
20231219,161800,46465071000,239000,239000,239000,239000,0
20231219,161700,46465071000,239000,239000,239000,239000,0
20231219,161600,46465071000,239000,239000,239000,239000,0
20231219,161500,46465071000,239000,239000,239000,239000,0
20231219,161400,46465071000,239000,239000,239000,239000,0
20231219,161300,46465071000,239000,239000,239000,239000,6131
20231219,161200,46465071000,239000,239000,239000,239000,0
20231219,161100,46465071000,239000,239000,239000,239000,0
20231219,161000,46465071000,239000,239000,239000,239000,0
20231219,160900,46465071000,239000,239000,239000,239000,0
20231219,160800,46465071000,239000,239000,239000,239000,0
20231219,160700,46465071000,239000,239000,239000,239000,0
20231219,160600,46465071000,239000,239000,239000,239000,0
20231219,160500,46465071000,239000,239000,239000,239000,0
20231219,160400,46465071000,239000,239000,239000,239000,0
20231219,160300,46465071000,239000,239000,239000,239000,0
20231219,160200,46465071000,239000,239000,239000,239000,0
20231219,160100,46465071000,239000,239000,239000,239000,0
20231219,160000,46465071000,239000,239000,239000,239000,0
20231219,155900,46465071000,239000,239000,239000,239000,0
20231219,155800,46465071000,239000,239000,239000,239000,0
20231219,155700,46465071000,239000,239000,239000,239000,0
20231219,155600,46465071000,239000,239000,239000,239000,0
20231219,155500,46465071000,239000,239000,239000,239000,0
20231219,155400,46465071000,239000,239000,239000,239000,0
20231219,155300,46465071000,239000,239000,239000,239000,0
20231219,155200,46465071000,239000,239000,239000,239000,0
20231219,155100,46465071000,239000,239000,239000,239000,0
20231219,155000,46465071000,239000,239000,239000,239000,0
20231219,154900,46465071000,239000,239000,239000,239000,0
20231219,154800,46465071000,239000,239000,239000,239000,0
20231219,154700,46465071000,239000,239000,239000,239000,0
20231219,154600,46465071000,239000,239000,239000,239000,0
20231219,154500,46465071000,239000,239000,239000,239000,0
20231219,154400,46465071000,239000,239000,239000,239000,0
20231219,154300,46465071000,239000,239000,239000,239000,6131
20231219,154200,46465071000,239000,239000,239000,239000,0
20231219,154100,46465071000,239000,239000,239000,239000,0
20231219,154000,46465071000,239000,239000,239000,239000,0
20231219,153900,46465071000,239000,239000,239000,239000,0
20231219,153800,46465071000,239000,239000,239000,239000,0
20231219,153700,46465071000,239000,239000,239000,239000,0
20231219,153600,46465071000,239000,239000,239000,239000,0
20231219,153500,46465071000,239000,239000,239000,239000,0
20231219,153400,46465071000,239000,239000,239000,239000,0
20231219,153300,46465071000,239000,239000,239000,239000,0
20231219,153200,46465071000,239000,239000,239000,239000,0
20231219,153100,46465071000,239000,239000,239000,239000,0
20231219,153000,46465071000,239000,239000,239000,239000,6131
20231219,152900,44999762000,239500,239500,239500,239500,0
20231219,152800,44999762000,239500,239500,239500,239500,0
20231219,152700,44999762000,239500,239500,239500,239500,0
20231219,152600,44999762000,239500,239500,239500,239500,0
20231219,152500,44999762000,239500,239500,239500,239500,0
20231219,152400,44999762000,239500,239500,239500,239500,0
20231219,152300,44999762000,239500,239500,239500,239500,0
20231219,152200,44999762000,239500,239500,239500,239500,0
20231219,152100,44999762000,239500,239500,239500,239500,0
20231219,152000,44999762000,239500,239500,239500,239500,0
20231219,151900,44999762000,239500,239000,239500,239000,457
20231219,151800,44890380500,239000,239000,239500,239000,433
20231219,151700,44786844500,239000,239000,239500,239000,208
20231219,151600,44737092000,239000,238500,239500,238500,376
20231219,151500,44647195000,238500,239000,239000,238500,402
20231219,151400,44551142500,239000,239500,239500,239000,91
20231219,151300,44529387500,239500,239500,239500,239000,146
20231219,151200,44494469500,239500,239500,240000,239000,124
20231219,151100,44464781500,239500,239500,239500,239000,107
20231219,151000,44439161000,239500,239500,239500,239000,1650
20231219,150900,44044370000,239000,239000,239500,239000,371
20231219,150800,43955612000,239000,239500,239500,239000,824
20231219,150700,43758636500,239500,239000,239500,239000,53
20231219,150600,43745962000,239000,239500,239500,239000,379
20231219,150500,43655282000,239500,239000,239500,239000,145
20231219,150400,43620614500,239000,239000,240000,239000,824
20231219,150300,43423475000,239500,240000,240000,239000,642
20231219,150200,43269685000,239500,239500,240000,239500,740
20231219,150100,43092442500,240000,239500,240000,239500,255
20231219,150000,43031289000,239500,240000,240000,239500,267
20231219,145900,42967331500,240000,240000,240000,239500,417
20231219,145800,42867395000,239500,239500,240000,239500,217
20231219,145700,42815352000,240000,239500,240000,239500,111
20231219,145600,42788733500,239500,240000,240000,239500,191
20231219,145500,42742904000,239500,239500,240000,239500,139
20231219,145400,42709564000,240000,239500,240000,239500,70
20231219,145300,42692769500,240000,240000,240000,239500,837
20231219,145200,42492268000,240000,239500,240000,239000,1575
20231219,145100,42115050500,239500,239500,239500,239000,208
20231219,145000,42065288000,239500,239500,239500,239000,189
20231219,144900,42020078000,239000,239500,239500,239000,196
20231219,144800,41973195500,239500,238500,239500,238500,1312
20231219,144700,41659579000,239000,239000,239000,238500,194
20231219,144600,41613239500,239000,238500,239000,238500,87
20231219,144500,41592458500,239000,239000,239000,238500,307
20231219,144400,41519107500,239000,239000,239000,238500,1354
20231219,144300,41196132500,238500,238500,239000,238500,205
20231219,144200,41147206500,238500,239000,239000,238500,164
20231219,144100,41108021500,239000,238500,239000,238500,112
20231219,144000,41081271500,239000,239000,239000,238500,128
20231219,143900,41050691500,238500,239000,239000,238500,231
20231219,143800,40995502000,238500,239000,239000,238500,216
20231219,143700,40943884000,239000,238500,239000,238500,131
20231219,143600,40912606000,238500,238500,239000,238500,115
20231219,143500,40885152000,238500,239000,239500,238500,117
20231219,143400,40857198000,239000,239000,239500,238500,211
20231219,143300,40806762000,239500,239000,239500,238500,151
20231219,143200,40770682500,239000,239000,239500,238500,285
20231219,143100,40702518500,239000,239000,239000,238500,116
20231219,143000,40674802000,239000,238500,239500,238500,116
20231219,142900,40647092000,238500,239000,239500,238500,348
20231219,142800,40564000000,239000,239000,239000,238500,74
20231219,142700,40546315500,239000,239000,239500,238500,195
20231219,142600,40499716000,238500,239000,239000,238500,441
20231219,142500,40394421500,238500,239500,239500,238500,443
20231219,142400,40288549000,239500,239500,240000,239000,432
20231219,142300,40185211500,239000,239500,240000,239000,154
20231219,142200,40148323000,239500,239500,240000,239500,155
20231219,142100,40111151000,239500,240000,240000,239500,195
20231219,142000,40064416500,239500,240000,240000,239500,67
20231219,141900,40048358500,240000,239500,240000,239500,120
20231219,141800,40019591000,240000,239500,240000,239000,256
20231219,141700,39958271500,239500,240000,240000,239500,153
20231219,141600,39921569500,240000,240000,240000,239500,121
20231219,141500,39892572000,239500,240000,240000,239500,612
20231219,141400,39745974500,239500,240000,240000,239500,102
20231219,141300,39721512500,240000,240000,240000,239500,203
20231219,141200,39672801500,240000,240000,240000,239500,122
20231219,141100,39643527000,240000,240000,240000,239500,88
20231219,141000,39622414000,239500,239500,240000,239500,97
20231219,140900,39599156500,240000,240000,240000,239500,50
20231219,140800,39587159500,240000,239500,240000,239500,90
20231219,140700,39565569000,239500,240000,240000,239500,133
20231219,140600,39533651000,239500,239500,240000,239500,91
20231219,140500,39511839500,240000,240000,240000,239500,92
20231219,140400,39489770000,240000,239500,240000,239500,81
20231219,140300,39470338000,239500,239500,240000,239500,62
20231219,140200,39455480000,240000,240000,240000,239500,116
20231219,140100,39427645500,240000,239500,240000,239000,143
20231219,140000,39393353000,239500,239500,239500,239000,133
20231219,135900,39361524000,239500,239500,240000,239000,1187
20231219,135800,39076737500,239500,239000,239500,239000,95
20231219,135700,39054004500,239500,239000,240000,239000,345
20231219,135600,38971443000,239000,239000,239500,239000,93
20231219,135500,38949188000,239000,239500,239500,239000,174
20231219,135400,38907594000,239500,239000,239500,239000,120
20231219,135300,38878881500,239500,239500,239500,239000,153
20231219,135200,38842287000,239500,239500,239500,239000,156
20231219,135100,38804948000,239500,239500,240000,239000,150
20231219,135000,38769069500,239500,239000,240000,239000,124
20231219,134900,38739380000,239500,239500,239500,239000,135
20231219,134800,38707091000,239500,239000,240000,238500,1352
20231219,134700,38383501500,238500,239000,239000,238500,225
20231219,134600,38329784500,238500,239000,239000,238500,150
20231219,134500,38293984000,239000,238500,239000,238500,92
20231219,134400,38272022000,239000,238500,239000,238500,189
20231219,134300,38226922500,239000,238500,239000,238500,135
20231219,134200,38194690000,239000,239000,239500,238500,405
20231219,134100,38097892000,239000,239000,239000,238500,161
20231219,134000,38059469000,239000,239000,239500,238500,152
20231219,133900,38023159000,238500,239500,239500,238500,373
20231219,133800,37933995000,239500,239000,239500,239000,166
20231219,133700,37894306000,239500,239500,239500,239000,156
20231219,133600,37856961000,239500,239500,239500,239000,143
20231219,133500,37822756000,239000,239500,239500,239000,99
20231219,133400,37799071500,239000,239000,239500,239000,151
20231219,133300,37762962500,239000,239000,239500,239000,165
20231219,133200,37723500000,239000,239500,239500,239000,160
20231219,133100,37685217000,239500,239500,239500,239000,315
20231219,133000,37609898500,239000,239000,239500,239000,264
20231219,132900,37546790500,239500,239500,239500,239000,180
20231219,132800,37503734000,239000,239000,239500,239000,88
20231219,132700,37482688500,239500,239500,239500,239000,537
20231219,132600,37354292000,239500,239500,239500,239000,86
20231219,132500,37333707000,239000,239000,239500,239000,152
20231219,132400,37297356500,239500,239000,239500,239000,61
20231219,132300,37282763500,239500,239500,240000,239000,282
20231219,132200,37215227000,239500,239500,239500,239000,150
20231219,132100,37179303500,239000,239500,240000,239000,127
20231219,132000,37148873500,239500,240000,240000,239000,77
20231219,131900,37130431000,239500,239500,239500,239000,111
20231219,131800,37103847500,239500,239500,240000,239000,136
20231219,131700,37071309000,239500,239500,240000,239000,223
20231219,131600,37017870500,239500,239000,240000,239000,226
20231219,131500,36963781500,239500,239500,239500,239000,44
20231219,131400,36953251000,239500,239500,239500,239000,192
20231219,131300,36907331000,239500,239500,240000,239000,74
20231219,131200,36889613000,239500,240000,240000,239000,294
20231219,131100,36819161000,240000,239500,240000,239000,136
20231219,131000,36786580500,239500,239500,240000,239500,232
20231219,130900,36731015500,239000,239000,239500,239000,183
20231219,130800,36687229500,239500,239000,239500,239000,37
20231219,130700,36678376500,239500,239500,239500,239000,215
20231219,130600,36626926000,239000,239000,239500,239000,107
20231219,130500,36601345500,239000,239000,239500,239000,111
20231219,130400,36574798000,239500,239500,240000,239500,22
20231219,130300,36569523500,239500,240000,240000,239000,242
20231219,130200,36511524000,240000,239500,240000,239000,205
20231219,130100,36462372000,239000,239000,239500,239000,124
20231219,130000,36432682000,239000,240000,240000,239000,122
20231219,125900,36403459500,240000,240000,240000,239500,302
20231219,125800,36331126500,239500,239500,240000,239500,76
20231219,125700,36312914000,240000,239500,240000,239000,213
20231219,125600,36261893500,239000,239500,239500,239000,113
20231219,125500,36234834500,239500,239000,239500,239000,424
20231219,125400,36133291000,239500,239500,239500,239000,115
20231219,125300,36105801000,239500,239000,239500,239000,181
20231219,125200,36062454000,239500,240000,240000,239000,587
20231219,125100,35921778000,240000,239500,240000,239000,145
20231219,125000,35887052000,239500,239500,239500,239000,268
20231219,124900,35822907500,239000,239000,239500,239000,174
20231219,124800,35781260000,239500,239500,239500,239000,219
20231219,124700,35728850500,239500,239000,239500,239000,205
20231219,124600,35679758000,239000,239500,239500,239000,118
20231219,124500,35651538000,239000,239500,239500,239000,103
20231219,124400,35626910000,239500,239000,239500,239000,44
20231219,124300,35616387500,239000,238500,239500,238500,1158
20231219,124200,35339907500,238500,238000,238500,238000,197
20231219,124100,35292935000,238000,238500,238500,238000,183
20231219,124000,35249348000,238000,238000,238500,238000,38
20231219,123900,35240296000,238500,238500,238500,238000,147
20231219,123800,35205273500,238000,238000,238500,238000,146
20231219,123700,35170507000,238000,238000,238500,238000,347
20231219,123600,35087825000,238500,238500,238500,238000,69
20231219,123500,35071389500,238000,238000,238500,238000,136
20231219,123400,35039009500,238500,238500,238500,238000,166
20231219,123300,34999484500,238500,238500,238500,238000,164
20231219,123200,34960426500,238500,238000,238500,238000,367
20231219,123100,34872945500,238000,238500,238500,238000,75
20231219,123000,34855075500,238500,238500,238500,238000,136
20231219,122900,34822693000,238000,238500,238500,238000,87
20231219,122800,34801951000,238500,238500,239000,238000,216
20231219,122700,34750424000,238500,238500,239000,238000,188
20231219,122600,34705557500,238500,238500,238500,238000,274
20231219,122500,34640244000,238500,238500,238500,238000,406
20231219,122400,34543430500,238500,239000,239000,238500,171
20231219,122300,34502629500,238500,239000,239000,238500,87
20231219,122200,34481865000,238500,239000,239000,238500,159
20231219,122100,34443906000,239000,238500,239000,238500,222
20231219,122000,34390942500,238500,239000,239000,238500,143
20231219,121900,34356824000,239000,239000,239000,238500,136
20231219,121800,34324374000,239000,238500,239000,238000,134
20231219,121700,34292424500,238000,238500,239000,238000,335
20231219,121600,34212538000,239000,238500,239000,238500,451
20231219,121500,34104971000,238500,238500,239000,238500,180
20231219,121400,34062014000,239000,238500,239000,238500,248
20231219,121300,34002850500,238500,238500,238500,238000,1025
20231219,121200,33758398500,238500,238500,238500,238000,77
20231219,121100,33740061000,238000,238000,238500,238000,184
20231219,121000,33696258000,238000,238000,238500,238000,128
20231219,120900,33665777000,238000,238000,238500,238000,788
20231219,120800,33478231500,238000,238500,239000,238000,608
20231219,120700,33333242000,239000,238500,239000,238500,93
20231219,120600,33311046000,238500,238500,239000,238500,157
20231219,120500,33273600500,238500,238500,239000,238500,96
20231219,120400,33250692000,239000,239000,239000,238500,217
20231219,120300,33198912000,238500,238500,238500,238500,138
20231219,120200,33165999000,238500,238500,239000,238500,205
20231219,120100,33117090000,239000,238500,239000,238500,88
20231219,120000,33096099500,239000,238500,239000,238500,432
20231219,115900,32993049500,238500,239000,239000,238500,1966
20231219,115800,32524143500,238500,238500,239000,238500,141
20231219,115700,32490499500,238500,238500,239000,238500,104
20231219,115600,32465669000,238500,238500,239000,238500,280
20231219,115500,32398876000,238500,239000,239000,238500,161
20231219,115400,32360468000,238500,238500,239000,238500,69
20231219,115300,32344002000,239000,239000,239500,238500,2687
20231219,115200,31701789500,239000,239500,239500,239000,113
20231219,115100,31674746000,239500,239000,239500,239000,136
20231219,115000,31642227500,239500,239000,239500,239000,86
20231219,114900,31621646500,239500,239000,239500,239000,208
20231219,114800,31571896000,239500,239500,239500,239000,90
20231219,114700,31550357500,239500,239000,239500,239000,302
20231219,114600,31478075000,239500,239500,239500,239000,95
20231219,114500,31455335000,239500,239000,239500,239000,239
20231219,114400,31398177000,239000,239000,239500,239000,78
20231219,114300,31379519000,239500,239500,239500,239000,220
20231219,114200,31326896000,239500,239500,239500,239000,497
20231219,114100,31208037000,239500,240000,240000,239500,165
20231219,114000,31168505000,239500,240000,240000,239500,179
20231219,113900,31125603500,240000,239500,240000,239500,76
20231219,113800,31107398500,239500,239500,240000,239000,178
20231219,113700,31064764500,239500,239500,239500,239000,195
20231219,113600,31018070500,239500,239000,240000,239000,368
20231219,113500,30929934500,239000,239000,239500,239000,133
20231219,113400,30898118000,239000,239500,239500,239000,127
20231219,113300,30867753000,239500,239500,239500,239000,101
20231219,113200,30843594500,239500,240000,240000,239000,396
20231219,113100,30748794500,240000,239500,240000,239500,132
20231219,113000,30717173500,239500,239500,240000,239500,84
20231219,112900,30697052500,240000,240000,240000,239500,146
20231219,112800,30662052500,239500,239000,239500,239000,432
20231219,112700,30558620000,239000,239500,239500,239000,188
20231219,112600,30513649500,239500,239000,239500,239000,473
20231219,112500,30400532500,239000,239000,239500,239000,434
20231219,112400,30296798500,239000,239000,239500,239000,81
20231219,112300,30277429000,239000,239500,240000,239000,1521
20231219,112200,29913215000,240000,239500,240000,239500,113
20231219,112100,29886135000,240000,240000,240000,239500,204
20231219,112000,29837268500,239500,240000,240000,239500,113
20231219,111900,29810196000,239500,240000,240000,239500,118
20231219,111800,29781918500,240000,239500,240000,239500,168
20231219,111700,29741675500,240000,239500,240000,239500,55
20231219,111600,29728492500,239500,239500,240000,239500,137
20231219,111500,29695674500,240000,240000,240500,239500,178
20231219,111400,29652951000,240500,240500,240500,240000,100
20231219,111300,29628948500,240000,240500,240500,240000,90
20231219,111200,29607336500,240500,239500,240500,239500,404
20231219,111100,29510373500,239500,239500,240000,239500,67
20231219,111000,29494312500,239500,240000,240000,239500,221
20231219,110900,29441351000,239500,239500,240000,239500,88
20231219,110800,29420260000,240000,240000,240000,239500,140
20231219,110700,29386716000,240000,240000,240500,240000,106
20231219,110600,29361268000,240000,240500,240500,240000,469
20231219,110500,29248690500,240000,240000,240500,240000,150
20231219,110400,29212680500,240500,241000,241000,240000,110
20231219,110300,29186231500,240500,240000,240500,240000,472
20231219,110200,29072769000,240500,240000,240500,239500,402
20231219,110100,28976292500,239500,240000,240000,239500,501
20231219,110000,28856127500,239500,240000,240000,239500,135
20231219,105900,28823750000,239500,239500,240000,239500,121
20231219,105800,28794761000,240000,240000,240000,239500,336
20231219,105700,28714133500,240500,240500,240500,240000,150
20231219,105600,28678125500,240000,240000,240500,240000,332
20231219,105500,28598442000,240000,240000,240500,240000,224
20231219,105400,28544658500,240500,240000,240500,240000,134
20231219,105300,28512491500,240000,240000,240500,240000,96
20231219,105200,28489431000,240000,240500,240500,240000,137
20231219,105100,28456540000,240500,240000,240500,240000,55
20231219,105000,28443323500,240500,240500,240500,240000,122
20231219,104900,28414029000,240500,240000,240500,240000,47
20231219,104800,28402744000,240500,240500,240500,240000,145
20231219,104700,28367914500,240500,240000,241000,240000,262
20231219,104600,28304902000,240000,240500,240500,240000,211
20231219,104500,28254214000,240000,240500,240500,240000,121
20231219,104400,28225144000,240000,240000,240500,240000,184
20231219,104300,28180969500,240500,240000,240500,240000,88
20231219,104200,28159810000,240500,241000,241000,240500,595
20231219,104100,28016700500,241000,240500,241000,240500,177
20231219,104000,27974117500,241000,240500,241000,240500,344
20231219,103900,27891236500,240500,241000,241000,240500,147
20231219,103800,27855869000,241000,240500,241000,240500,156
20231219,103700,27818284000,240500,241000,241000,240500,144
20231219,103600,27783644000,241000,241000,241000,240500,213
20231219,103500,27732345000,240500,241000,241500,240500,376
20231219,103400,27641742000,241000,241000,241500,240500,446
20231219,103300,27534254500,241000,240500,241000,240500,144
20231219,103200,27499598500,241000,241000,241000,240500,211
20231219,103100,27448781500,241000,240500,241500,240500,447
20231219,103000,27341083000,240500,240500,241000,240500,117
20231219,102900,27312901000,241000,241000,241500,240500,341
20231219,102800,27230756000,241000,241000,241000,240500,268
20231219,102700,27166233000,241000,241500,241500,240500,468
20231219,102600,27053436000,241000,241000,241500,241000,864
20231219,102500,26844860000,241000,240500,241500,240500,631
20231219,102400,26692770000,240500,240500,241000,240000,644
20231219,102300,26537939500,240500,239000,240500,239000,580
20231219,102200,26398783000,239500,239500,239500,239000,193
20231219,102100,26352624500,239000,239500,239500,239000,158
20231219,102000,26314799500,239500,239500,239500,239000,799
20231219,101900,26123793500,239500,239500,240000,239000,530
20231219,101800,25996894500,239000,239000,239500,239000,732
20231219,101700,25821930000,239000,239000,239500,239000,276
20231219,101600,25755906000,239500,239500,239500,239000,275
20231219,101500,25690122500,239500,239500,240000,239000,278
20231219,101400,25623544000,239500,239500,240000,239000,288
20231219,101300,25554579000,239500,239000,240000,238500,1615
20231219,101200,25168419000,239000,239000,239000,238500,422
20231219,101100,25067679500,239000,239000,239500,238500,1553
20231219,101000,24696715500,239000,239500,240000,239000,839
20231219,100900,24495833000,239500,240000,240500,239500,2014
20231219,100800,24012460500,240000,240000,240500,240000,3202
20231219,100700,23243967500,240000,240500,241000,240000,1256
20231219,100600,22941992500,240500,240500,241000,240500,283
20231219,100500,22873929000,240500,240500,241000,240500,284
20231219,100400,22805592500,241000,240500,241000,240500,631
20231219,100300,22653830000,240500,240500,241000,240500,368
20231219,100200,22565310000,240500,241000,241500,240500,1772
20231219,100100,22138727000,241500,241000,241500,240500,1164
20231219,100000,21858224500,241000,241000,241500,240500,2020
20231219,095900,21371511500,241500,242000,242500,241500,4882
20231219,095800,20191973500,242500,242000,242500,242000,417
20231219,095700,20091039000,242000,242000,242500,241500,2531
20231219,095600,19478586500,241500,242000,242000,241500,451
20231219,095500,19369559500,242000,241500,242000,241500,1309
20231219,095400,19052871000,242000,242000,242000,241500,664
20231219,095300,18892373500,242000,242000,242000,241500,240
20231219,095200,18834373500,242000,242500,242500,242000,677
20231219,095100,18670525500,242500,242000,242500,242000,303
20231219,095000,18597183000,242000,242000,242500,241500,341
20231219,094900,18514672000,242000,242000,242500,241500,1015
20231219,094800,18269205500,242000,242000,242500,241500,807
20231219,094700,18073921500,241500,242000,242500,241500,865
20231219,094600,17864664500,242000,241500,242000,241500,571
20231219,094500,17726553000,241500,241000,242000,241000,772
20231219,094400,17540096500,241000,241000,241500,241000,927
20231219,094300,17316681500,241000,241500,242000,241000,3606
20231219,094200,16446189500,242000,242000,242500,241500,829
20231219,094100,16245715500,242500,243000,243000,242000,2469
20231219,094000,15647394000,242500,243000,243500,242500,657
20231219,093900,15487852000,243500,243500,243500,243000,3014
20231219,093800,14754597000,244000,244000,244000,243000,413
20231219,093700,14654122000,243000,244000,244500,243000,3317
20231219,093600,13846455000,244000,243500,244500,243500,978
20231219,093500,13607825000,243500,243500,244000,243500,544
20231219,093400,13475172000,243500,243500,243500,243000,937
20231219,093300,13247366500,243000,244000,244000,243000,822
20231219,093200,13047188000,244500,244500,245000,243500,1055
20231219,093100,12789567500,244500,245500,246000,244500,2427
20231219,093000,12194727000,245500,246500,247000,245000,1410
20231219,092900,11848198000,246500,247500,248000,246500,1436
20231219,092800,11493363500,247500,247500,248500,247000,6088
20231219,092700,9984405000,247500,246000,247500,246000,2265
20231219,092600,9425367500,246000,246500,247000,245500,1259
20231219,092500,9115434000,246000,246500,248000,245500,6351
20231219,092400,7548256500,246000,245500,246000,245000,5068
20231219,092300,6303023000,245500,244500,245500,244500,2192
20231219,092200,5766020500,244500,244500,245000,244000,1973
20231219,092100,5283499500,244500,244000,244500,244000,496
20231219,092000,5162367500,244000,244500,244500,243500,1416
20231219,091900,4816777500,244000,244000,244500,243500,1485
20231219,091800,4454298500,243500,243000,243500,242500,1236
20231219,091700,4153468000,243000,243000,243000,242500,933
20231219,091600,3926800500,242500,243500,243500,242500,861
20231219,091500,3717731000,243500,243000,243500,242500,157
20231219,091400,3679557000,243000,244000,244000,242500,1440
20231219,091300,3329118500,243500,243000,244000,243000,653
20231219,091200,3170149000,243500,243000,243500,242500,1421
20231219,091100,2824870000,243000,243000,243000,241500,588
20231219,091000,2682172000,243000,241000,243000,240500,1343
20231219,090900,2357635500,241000,240500,241000,240500,238
20231219,090800,2300381000,241000,241000,241000,240500,446
20231219,090700,2192995000,240500,241500,241500,240500,524
20231219,090600,2066749000,241000,241500,241500,241000,423
20231219,090500,1964626500,241500,241000,241500,241000,377
20231219,090400,1873667500,241000,241000,241500,240500,542
20231219,090300,1742847500,241000,240500,241000,240000,388
20231219,090200,1649487000,240500,240500,240500,240000,454
20231219,090100,1540400000,240500,241500,242000,240000,3889
20231219,090000,604618000,241500,242000,242000,240500,2499