KissMeData/329180/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,211800,47652648000,239500,239500,239500,239500,15554
20241217,211700,47652648000,239500,239500,239500,239500,0
20241217,211600,47652648000,239500,239500,239500,239500,0
20241217,211500,47652648000,239500,239500,239500,239500,0
20241217,211400,47652648000,239500,239500,239500,239500,0
20241217,211300,47652648000,239500,239500,239500,239500,0
20241217,211200,47652648000,239500,239500,239500,239500,0
20241217,211100,47652648000,239500,239500,239500,239500,0
20241217,211000,47652648000,239500,239500,239500,239500,0
20241217,210900,47652648000,239500,239500,239500,239500,0
20241217,210800,47652648000,239500,239500,239500,239500,0
20241217,210700,47652648000,239500,239500,239500,239500,0
20241217,210600,47652648000,239500,239500,239500,239500,0
20241217,210500,47652648000,239500,239500,239500,239500,0
20241217,210400,47652648000,239500,239500,239500,239500,0
20241217,210300,47652648000,239500,239500,239500,239500,0
20241217,210200,47652648000,239500,239500,239500,239500,0
20241217,210100,47652648000,239500,239500,239500,239500,0
20241217,210000,47652648000,239500,239500,239500,239500,0
20241217,205900,47652648000,239500,239500,239500,239500,0
20241217,205800,47652648000,239500,239500,239500,239500,0
20241217,205700,47652648000,239500,239500,239500,239500,0
20241217,205600,47652648000,239500,239500,239500,239500,0
20241217,205500,47652648000,239500,239500,239500,239500,0
20241217,205400,47652648000,239500,239500,239500,239500,0
20241217,205300,47652648000,239500,239500,239500,239500,0
20241217,205200,47652648000,239500,239500,239500,239500,0
20241217,205100,47652648000,239500,239500,239500,239500,0
20241217,205000,47652648000,239500,239500,239500,239500,0
20241217,204900,47652648000,239500,239500,239500,239500,0
20241217,204800,47652648000,239500,239500,239500,239500,15554
20241217,204700,47652648000,239500,239500,239500,239500,0
20241217,204600,47652648000,239500,239500,239500,239500,0
20241217,204500,47652648000,239500,239500,239500,239500,0
20241217,204400,47652648000,239500,239500,239500,239500,0
20241217,204300,47652648000,239500,239500,239500,239500,0
20241217,204200,47652648000,239500,239500,239500,239500,0
20241217,204100,47652648000,239500,239500,239500,239500,0
20241217,204000,47652648000,239500,239500,239500,239500,0
20241217,203900,47652648000,239500,239500,239500,239500,0
20241217,203800,47652648000,239500,239500,239500,239500,0
20241217,203700,47652648000,239500,239500,239500,239500,0
20241217,203600,47652648000,239500,239500,239500,239500,0
20241217,203500,47652648000,239500,239500,239500,239500,0
20241217,203400,47652648000,239500,239500,239500,239500,0
20241217,203300,47652648000,239500,239500,239500,239500,0
20241217,203200,47652648000,239500,239500,239500,239500,0
20241217,203100,47652648000,239500,239500,239500,239500,0
20241217,203000,47652648000,239500,239500,239500,239500,0
20241217,202900,47652648000,239500,239500,239500,239500,0
20241217,202800,47652648000,239500,239500,239500,239500,0
20241217,202700,47652648000,239500,239500,239500,239500,0
20241217,202600,47652648000,239500,239500,239500,239500,0
20241217,202500,47652648000,239500,239500,239500,239500,0
20241217,202400,47652648000,239500,239500,239500,239500,0
20241217,202300,47652648000,239500,239500,239500,239500,0
20241217,202200,47652648000,239500,239500,239500,239500,0
20241217,202100,47652648000,239500,239500,239500,239500,0
20241217,202000,47652648000,239500,239500,239500,239500,0
20241217,201900,47652648000,239500,239500,239500,239500,0
20241217,201800,47652648000,239500,239500,239500,239500,15554
20241217,201700,47652648000,239500,239500,239500,239500,0
20241217,201600,47652648000,239500,239500,239500,239500,0
20241217,201500,47652648000,239500,239500,239500,239500,0
20241217,201400,47652648000,239500,239500,239500,239500,0
20241217,201300,47652648000,239500,239500,239500,239500,0
20241217,201200,47652648000,239500,239500,239500,239500,0
20241217,201100,47652648000,239500,239500,239500,239500,0
20241217,201000,47652648000,239500,239500,239500,239500,0
20241217,200900,47652648000,239500,239500,239500,239500,0
20241217,200800,47652648000,239500,239500,239500,239500,0
20241217,200700,47652648000,239500,239500,239500,239500,0
20241217,200600,47652648000,239500,239500,239500,239500,0
20241217,200500,47652648000,239500,239500,239500,239500,0
20241217,200400,47652648000,239500,239500,239500,239500,0
20241217,200300,47652648000,239500,239500,239500,239500,0
20241217,200200,47652648000,239500,239500,239500,239500,0
20241217,200100,47652648000,239500,239500,239500,239500,0
20241217,200000,47652648000,239500,239500,239500,239500,0
20241217,195900,47652648000,239500,239500,239500,239500,0
20241217,195800,47652648000,239500,239500,239500,239500,0
20241217,195700,47652648000,239500,239500,239500,239500,0
20241217,195600,47652648000,239500,239500,239500,239500,0
20241217,195500,47652648000,239500,239500,239500,239500,0
20241217,195400,47652648000,239500,239500,239500,239500,0
20241217,195300,47652648000,239500,239500,239500,239500,0
20241217,195200,47652648000,239500,239500,239500,239500,0
20241217,195100,47652648000,239500,239500,239500,239500,0
20241217,195000,47652648000,239500,239500,239500,239500,0
20241217,194900,47652648000,239500,239500,239500,239500,0
20241217,194800,47652648000,239500,239500,239500,239500,15554
20241217,194700,47652648000,239500,239500,239500,239500,0
20241217,194600,47652648000,239500,239500,239500,239500,0
20241217,194500,47652648000,239500,239500,239500,239500,0
20241217,194400,47652648000,239500,239500,239500,239500,0
20241217,194300,47652648000,239500,239500,239500,239500,0
20241217,194200,47652648000,239500,239500,239500,239500,0
20241217,194100,47652648000,239500,239500,239500,239500,0
20241217,194000,47652648000,239500,239500,239500,239500,0
20241217,193900,47652648000,239500,239500,239500,239500,0
20241217,193800,47652648000,239500,239500,239500,239500,0
20241217,193700,47652648000,239500,239500,239500,239500,0
20241217,193600,47652648000,239500,239500,239500,239500,0
20241217,193500,47652648000,239500,239500,239500,239500,0
20241217,193400,47652648000,239500,239500,239500,239500,0
20241217,193300,47652648000,239500,239500,239500,239500,0
20241217,193200,47652648000,239500,239500,239500,239500,0
20241217,193100,47652648000,239500,239500,239500,239500,0
20241217,193000,47652648000,239500,239500,239500,239500,0
20241217,192900,47652648000,239500,239500,239500,239500,0
20241217,192800,47652648000,239500,239500,239500,239500,0
20241217,192700,47652648000,239500,239500,239500,239500,0
20241217,192600,47652648000,239500,239500,239500,239500,0
20241217,192500,47652648000,239500,239500,239500,239500,0
20241217,192400,47652648000,239500,239500,239500,239500,0
20241217,192300,47652648000,239500,239500,239500,239500,0
20241217,192200,47652648000,239500,239500,239500,239500,0
20241217,192100,47652648000,239500,239500,239500,239500,0
20241217,192000,47652648000,239500,239500,239500,239500,0
20241217,191900,47652648000,239500,239500,239500,239500,0
20241217,191800,47652648000,239500,239500,239500,239500,15554
20241217,191700,47652648000,239500,239500,239500,239500,0
20241217,191600,47652648000,239500,239500,239500,239500,0
20241217,191500,47652648000,239500,239500,239500,239500,0
20241217,191400,47652648000,239500,239500,239500,239500,0
20241217,191300,47652648000,239500,239500,239500,239500,0
20241217,191200,47652648000,239500,239500,239500,239500,0
20241217,191100,47652648000,239500,239500,239500,239500,0
20241217,191000,47652648000,239500,239500,239500,239500,0
20241217,190900,47652648000,239500,239500,239500,239500,0
20241217,190800,47652648000,239500,239500,239500,239500,0
20241217,190700,47652648000,239500,239500,239500,239500,0
20241217,190600,47652648000,239500,239500,239500,239500,0
20241217,190500,47652648000,239500,239500,239500,239500,0
20241217,190400,47652648000,239500,239500,239500,239500,0
20241217,190300,47652648000,239500,239500,239500,239500,0
20241217,190200,47652648000,239500,239500,239500,239500,0
20241217,190100,47652648000,239500,239500,239500,239500,0
20241217,190000,47652648000,239500,239500,239500,239500,0
20241217,185900,47652648000,239500,239500,239500,239500,0
20241217,185800,47652648000,239500,239500,239500,239500,0
20241217,185700,47652648000,239500,239500,239500,239500,0
20241217,185600,47652648000,239500,239500,239500,239500,0
20241217,185500,47652648000,239500,239500,239500,239500,0
20241217,185400,47652648000,239500,239500,239500,239500,0
20241217,185300,47652648000,239500,239500,239500,239500,0
20241217,185200,47652648000,239500,239500,239500,239500,0
20241217,185100,47652648000,239500,239500,239500,239500,0
20241217,185000,47652648000,239500,239500,239500,239500,0
20241217,184900,47652648000,239500,239500,239500,239500,0
20241217,184800,47652648000,239500,239500,239500,239500,15554
20241217,184700,47652648000,239500,239500,239500,239500,0
20241217,184600,47652648000,239500,239500,239500,239500,0
20241217,184500,47652648000,239500,239500,239500,239500,0
20241217,184400,47652648000,239500,239500,239500,239500,0
20241217,184300,47652648000,239500,239500,239500,239500,0
20241217,184200,47652648000,239500,239500,239500,239500,0
20241217,184100,47652648000,239500,239500,239500,239500,0
20241217,184000,47652648000,239500,239500,239500,239500,0
20241217,183900,47652648000,239500,239500,239500,239500,0
20241217,183800,47652648000,239500,239500,239500,239500,0
20241217,183700,47652648000,239500,239500,239500,239500,0
20241217,183600,47652648000,239500,239500,239500,239500,0
20241217,183500,47652648000,239500,239500,239500,239500,0
20241217,183400,47652648000,239500,239500,239500,239500,0
20241217,183300,47652648000,239500,239500,239500,239500,0
20241217,183200,47652648000,239500,239500,239500,239500,0
20241217,183100,47652648000,239500,239500,239500,239500,0
20241217,183000,47652648000,239500,239500,239500,239500,0
20241217,182900,47652648000,239500,239500,239500,239500,0
20241217,182800,47652648000,239500,239500,239500,239500,0
20241217,182700,47652648000,239500,239500,239500,239500,0
20241217,182600,47652648000,239500,239500,239500,239500,0
20241217,182500,47652648000,239500,239500,239500,239500,0
20241217,182400,47652648000,239500,239500,239500,239500,0
20241217,182300,47652648000,239500,239500,239500,239500,0
20241217,182200,47652648000,239500,239500,239500,239500,0
20241217,182100,47652648000,239500,239500,239500,239500,0
20241217,182000,47652648000,239500,239500,239500,239500,0
20241217,181900,47652648000,239500,239500,239500,239500,0
20241217,181800,47652648000,239500,239500,239500,239500,15554
20241217,181700,47652648000,239500,239500,239500,239500,0
20241217,181600,47652648000,239500,239500,239500,239500,0
20241217,181500,47652648000,239500,239500,239500,239500,0
20241217,181400,47652648000,239500,239500,239500,239500,0
20241217,181300,47652648000,239500,239500,239500,239500,0
20241217,181200,47652648000,239500,239500,239500,239500,0
20241217,181100,47652648000,239500,239500,239500,239500,0
20241217,181000,47652648000,239500,239500,239500,239500,0
20241217,180900,47652648000,239500,239500,239500,239500,0
20241217,180800,47652648000,239500,239500,239500,239500,0
20241217,180700,47652648000,239500,239500,239500,239500,0
20241217,180600,47652648000,239500,239500,239500,239500,0
20241217,180500,47652648000,239500,239500,239500,239500,0
20241217,180400,47652648000,239500,239500,239500,239500,0
20241217,180300,47652648000,239500,239500,239500,239500,0
20241217,180200,47652648000,239500,239500,239500,239500,0
20241217,180100,47652648000,239500,239500,239500,239500,0
20241217,180000,47652648000,239500,239500,239500,239500,0
20241217,175900,47652648000,239500,239500,239500,239500,0
20241217,175800,47652648000,239500,239500,239500,239500,0
20241217,175700,47652648000,239500,239500,239500,239500,0
20241217,175600,47652648000,239500,239500,239500,239500,0
20241217,175500,47652648000,239500,239500,239500,239500,0
20241217,175400,47652648000,239500,239500,239500,239500,0
20241217,175300,47652648000,239500,239500,239500,239500,0
20241217,175200,47652648000,239500,239500,239500,239500,0
20241217,175100,47652648000,239500,239500,239500,239500,0
20241217,175000,47652648000,239500,239500,239500,239500,0
20241217,174900,47652648000,239500,239500,239500,239500,0
20241217,174800,47652648000,239500,239500,239500,239500,15554
20241217,174700,47652648000,239500,239500,239500,239500,0
20241217,174600,47652648000,239500,239500,239500,239500,0
20241217,174500,47652648000,239500,239500,239500,239500,0
20241217,174400,47652648000,239500,239500,239500,239500,0
20241217,174300,47652648000,239500,239500,239500,239500,0
20241217,174200,47652648000,239500,239500,239500,239500,0
20241217,174100,47652648000,239500,239500,239500,239500,0
20241217,174000,47652648000,239500,239500,239500,239500,0
20241217,173900,47652648000,239500,239500,239500,239500,0
20241217,173800,47652648000,239500,239500,239500,239500,0
20241217,173700,47652648000,239500,239500,239500,239500,0
20241217,173600,47652648000,239500,239500,239500,239500,0
20241217,173500,47652648000,239500,239500,239500,239500,0
20241217,173400,47652648000,239500,239500,239500,239500,0
20241217,173300,47652648000,239500,239500,239500,239500,0
20241217,173200,47652648000,239500,239500,239500,239500,0
20241217,173100,47652648000,239500,239500,239500,239500,0
20241217,173000,47652648000,239500,239500,239500,239500,0
20241217,172900,47652648000,239500,239500,239500,239500,0
20241217,172800,47652648000,239500,239500,239500,239500,0
20241217,172700,47652648000,239500,239500,239500,239500,0
20241217,172600,47652648000,239500,239500,239500,239500,0
20241217,172500,47652648000,239500,239500,239500,239500,0
20241217,172400,47652648000,239500,239500,239500,239500,0
20241217,172300,47652648000,239500,239500,239500,239500,0
20241217,172200,47652648000,239500,239500,239500,239500,0
20241217,172100,47652648000,239500,239500,239500,239500,0
20241217,172000,47652648000,239500,239500,239500,239500,0
20241217,171900,47652648000,239500,239500,239500,239500,0
20241217,171800,47652648000,239500,239500,239500,239500,15554
20241217,171700,47652648000,239500,239500,239500,239500,0
20241217,171600,47652648000,239500,239500,239500,239500,0
20241217,171500,47652648000,239500,239500,239500,239500,0
20241217,171400,47652648000,239500,239500,239500,239500,0
20241217,171300,47652648000,239500,239500,239500,239500,0
20241217,171200,47652648000,239500,239500,239500,239500,0
20241217,171100,47652648000,239500,239500,239500,239500,0
20241217,171000,47652648000,239500,239500,239500,239500,0
20241217,170900,47652648000,239500,239500,239500,239500,0
20241217,170800,47652648000,239500,239500,239500,239500,0
20241217,170700,47652648000,239500,239500,239500,239500,0
20241217,170600,47652648000,239500,239500,239500,239500,0
20241217,170500,47652648000,239500,239500,239500,239500,0
20241217,170400,47652648000,239500,239500,239500,239500,0
20241217,170300,47652648000,239500,239500,239500,239500,0
20241217,170200,47652648000,239500,239500,239500,239500,0
20241217,170100,47652648000,239500,239500,239500,239500,0
20241217,170000,47652648000,239500,239500,239500,239500,0
20241217,165900,47652648000,239500,239500,239500,239500,0
20241217,165800,47652648000,239500,239500,239500,239500,0
20241217,165700,47652648000,239500,239500,239500,239500,0
20241217,165600,47652648000,239500,239500,239500,239500,0
20241217,165500,47652648000,239500,239500,239500,239500,0
20241217,165400,47652648000,239500,239500,239500,239500,0
20241217,165300,47652648000,239500,239500,239500,239500,0
20241217,165200,47652648000,239500,239500,239500,239500,0
20241217,165100,47652648000,239500,239500,239500,239500,0
20241217,165000,47652648000,239500,239500,239500,239500,0
20241217,164900,47652648000,239500,239500,239500,239500,0
20241217,164800,47652648000,239500,239500,239500,239500,15554
20241217,164700,47652648000,239500,239500,239500,239500,0
20241217,164600,47652648000,239500,239500,239500,239500,0
20241217,164500,47652648000,239500,239500,239500,239500,0
20241217,164400,47652648000,239500,239500,239500,239500,0
20241217,164300,47652648000,239500,239500,239500,239500,0
20241217,164200,47652648000,239500,239500,239500,239500,0
20241217,164100,47652648000,239500,239500,239500,239500,0
20241217,164000,47652648000,239500,239500,239500,239500,0
20241217,163900,47652648000,239500,239500,239500,239500,0
20241217,163800,47652648000,239500,239500,239500,239500,0
20241217,163700,47652648000,239500,239500,239500,239500,0
20241217,163600,47652648000,239500,239500,239500,239500,0
20241217,163500,47652648000,239500,239500,239500,239500,0
20241217,163400,47652648000,239500,239500,239500,239500,0
20241217,163300,47652648000,239500,239500,239500,239500,0
20241217,163200,47652648000,239500,239500,239500,239500,0
20241217,163100,47652648000,239500,239500,239500,239500,0
20241217,163000,47652648000,239500,239500,239500,239500,0
20241217,162900,47652648000,239500,239500,239500,239500,0
20241217,162800,47652648000,239500,239500,239500,239500,0
20241217,162700,47652648000,239500,239500,239500,239500,0
20241217,162600,47652648000,239500,239500,239500,239500,0
20241217,162500,47652648000,239500,239500,239500,239500,0
20241217,162400,47652648000,239500,239500,239500,239500,0
20241217,162300,47652648000,239500,239500,239500,239500,0
20241217,162200,47652648000,239500,239500,239500,239500,0
20241217,162100,47652648000,239500,239500,239500,239500,0
20241217,162000,47652648000,239500,239500,239500,239500,0
20241217,161900,47652648000,239500,239500,239500,239500,0
20241217,161800,47652648000,239500,239500,239500,239500,15554
20241217,161700,47652648000,239500,239500,239500,239500,0
20241217,161600,47652648000,239500,239500,239500,239500,0
20241217,161500,47652648000,239500,239500,239500,239500,0
20241217,161400,47652648000,239500,239500,239500,239500,0
20241217,161300,47652648000,239500,239500,239500,239500,0
20241217,161200,47652648000,239500,239500,239500,239500,0
20241217,161100,47652648000,239500,239500,239500,239500,0
20241217,161000,47652648000,239500,239500,239500,239500,0
20241217,160900,47652648000,239500,239500,239500,239500,0
20241217,160800,47652648000,239500,239500,239500,239500,0
20241217,160700,47652648000,239500,239500,239500,239500,0
20241217,160600,47652648000,239500,239500,239500,239500,0
20241217,160500,47652648000,239500,239500,239500,239500,0
20241217,160400,47652648000,239500,239500,239500,239500,0
20241217,160300,47652648000,239500,239500,239500,239500,0
20241217,160200,47652648000,239500,239500,239500,239500,0
20241217,160100,47652648000,239500,239500,239500,239500,0
20241217,160000,47652648000,239500,239500,239500,239500,0
20241217,155900,47652648000,239500,239500,239500,239500,0
20241217,155800,47652648000,239500,239500,239500,239500,0
20241217,155700,47652648000,239500,239500,239500,239500,0
20241217,155600,47652648000,239500,239500,239500,239500,0
20241217,155500,47652648000,239500,239500,239500,239500,0
20241217,155400,47652648000,239500,239500,239500,239500,0
20241217,155300,47652648000,239500,239500,239500,239500,0
20241217,155200,47652648000,239500,239500,239500,239500,0
20241217,155100,47652648000,239500,239500,239500,239500,0
20241217,155000,47652648000,239500,239500,239500,239500,0
20241217,154900,47652648000,239500,239500,239500,239500,0
20241217,154800,47652648000,239500,239500,239500,239500,15554
20241217,154700,47652648000,239500,239500,239500,239500,0
20241217,154600,47652648000,239500,239500,239500,239500,0
20241217,154500,47652648000,239500,239500,239500,239500,0
20241217,154400,47652648000,239500,239500,239500,239500,0
20241217,154300,47652648000,239500,239500,239500,239500,0
20241217,154200,47652648000,239500,239500,239500,239500,0
20241217,154100,47652648000,239500,239500,239500,239500,0
20241217,154000,47652648000,239500,239500,239500,239500,0
20241217,153900,47652648000,239500,239500,239500,239500,0
20241217,153800,47652648000,239500,239500,239500,239500,0
20241217,153700,47652648000,239500,239500,239500,239500,0
20241217,153600,47652648000,239500,239500,239500,239500,0
20241217,153500,47652648000,239500,239500,239500,239500,0
20241217,153400,47652648000,239500,239500,239500,239500,0
20241217,153300,47652648000,239500,239500,239500,239500,0
20241217,153200,47652648000,239500,239500,239500,239500,0
20241217,153100,47652648000,239500,239500,239500,239500,0
20241217,153000,47652648000,239500,239500,239500,239500,15554
20241217,152900,43927465000,240000,240000,240000,240000,0
20241217,152800,43927465000,240000,240000,240000,240000,0
20241217,152700,43927465000,240000,240000,240000,240000,0
20241217,152600,43927465000,240000,240000,240000,240000,0
20241217,152500,43927465000,240000,240000,240000,240000,0
20241217,152400,43927465000,240000,240000,240000,240000,0
20241217,152300,43927465000,240000,240000,240000,240000,0
20241217,152200,43927465000,240000,240000,240000,240000,0
20241217,152100,43927465000,240000,240000,240000,240000,0
20241217,152000,43927465000,240000,240000,240000,240000,0
20241217,151900,43927465000,240000,240500,241000,240000,971
20241217,151800,43693994500,241000,241000,241000,240500,699
20241217,151700,43525850000,240500,241500,241500,240500,315
20241217,151600,43449985500,241000,241500,241500,241000,391
20241217,151500,43355705000,241500,241500,241500,241000,601
20241217,151400,43210715000,241500,241500,241500,241000,254
20241217,151300,43149394500,241500,241000,241500,241000,540
20241217,151200,43019118000,241000,241000,241000,240500,520
20241217,151100,42893826500,241000,241000,241000,240500,457
20241217,151000,42783693000,241000,241000,241000,240500,594
20241217,150900,42640548500,241000,241000,241000,240500,270
20241217,150800,42575504500,241000,241000,241000,240000,527
20241217,150700,42448531500,240500,241000,241000,240000,515
20241217,150600,42324526000,241000,240500,241000,240000,423
20241217,150500,42222621500,241000,240500,241000,240000,472
20241217,150400,42108973500,240500,241000,241000,240500,588
20241217,150300,41967354000,241000,240500,241000,240500,612
20241217,150200,41819868000,241000,241000,241000,240500,632
20241217,150100,41667576000,241000,240500,241000,240000,1052
20241217,150000,41414502500,240500,240000,240500,240000,645
20241217,145900,41259414500,240500,240500,240500,240000,250
20241217,145800,41199303000,240000,240000,240500,240000,293
20241217,145700,41128844000,240500,240500,240500,240000,295
20241217,145600,41057924000,240500,240500,240500,240000,378
20241217,145500,40967092000,240500,240000,241000,240000,334
20241217,145400,40886751000,240500,240500,240500,240000,349
20241217,145300,40802818000,240500,240500,240500,240000,341
20241217,145200,40720810000,240500,240500,240500,239500,541
20241217,145100,40590819500,240500,240500,240500,240000,453
20241217,145000,40481901000,240500,240500,240500,240000,325
20241217,144900,40403752500,240500,240000,240500,240000,428
20241217,144800,40300833500,240500,240000,240500,240000,542
20241217,144700,40170616500,240000,239500,240000,239500,520
20241217,144600,40045941000,239000,239500,240000,239000,341
20241217,144500,39964255000,239000,239500,240000,239000,931
20241217,144400,39741274000,240000,240000,240000,239500,108
20241217,144300,39715363500,240000,240000,240500,239500,1420
20241217,144200,39375157500,240500,240500,240500,240000,444
20241217,144100,39268533000,240000,240000,240500,240000,679
20241217,144000,39105543500,240500,240000,240500,240000,109
20241217,143900,39079347500,240000,240500,240500,240000,697
20241217,143800,38912040500,240500,240500,240500,240000,150
20241217,143700,38876001500,240500,240500,240500,240000,108
20241217,143600,38850045500,240500,240000,240500,240000,75
20241217,143500,38832028500,240500,240500,240500,240000,110
20241217,143400,38805591500,240500,240500,240500,240000,132
20241217,143300,38773892500,240500,241000,241000,240500,1105
20241217,143200,38508096500,241000,241000,241500,240500,199
20241217,143100,38460155500,241000,241500,241500,240500,79
20241217,143000,38441110000,241000,241000,241500,240500,188
20241217,142900,38395829500,241000,241000,241000,240500,294
20241217,142800,38324979500,241000,241000,241000,240500,79
20241217,142700,38305964000,241000,241000,241000,240500,158
20241217,142600,38267928000,241000,241000,241000,240500,126
20241217,142500,38237596000,241000,241500,241500,240500,109
20241217,142400,38211326000,241500,241000,241500,240500,363
20241217,142300,38123830000,241500,241500,241500,241000,57
20241217,142200,38110070000,241500,241500,241500,240500,161
20241217,142100,38071236500,241000,240500,241500,240500,239
20241217,142000,38013625500,241000,240500,241000,240000,415
20241217,141900,37913867000,240500,240500,240500,240000,59
20241217,141800,37899682000,240500,240500,240500,240000,189
20241217,141700,37854258000,240000,240500,240500,240000,156
20241217,141600,37816767500,240500,240500,240500,240000,134
20241217,141500,37784544000,240500,240500,240500,240000,81
20241217,141400,37765069000,240500,240500,240500,240000,150
20241217,141300,37729026500,240500,240500,240500,240000,237
20241217,141200,37672053500,241000,241000,241000,240500,117
20241217,141100,37643869000,241000,241000,241000,240500,87
20241217,141000,37622902500,241000,241000,241000,240500,126
20241217,140900,37592570000,241000,241000,241000,240000,200
20241217,140800,37544489000,241000,240500,241000,240500,305
20241217,140700,37471096000,240500,240500,240500,240000,105
20241217,140600,37445852000,240500,240500,241000,240000,285
20241217,140500,37377298500,241000,241000,241000,240500,313
20241217,140400,37301906500,241500,241000,241500,241000,71
20241217,140300,37284766500,241500,241500,241500,241000,99
20241217,140200,37260861000,241500,242000,242000,241000,99
20241217,140100,37236925000,242000,241000,242000,241000,78
20241217,140000,37218083500,241000,241000,241000,240500,251
20241217,135900,37157648000,241000,242000,242000,241000,645
20241217,135800,37002186000,241500,242000,242000,241500,388
20241217,135700,36908430000,242000,242000,242000,241500,117
20241217,135600,36880121500,242000,242500,242500,241500,99
20241217,135500,36856144500,242500,242500,242500,242000,86
20241217,135400,36835313500,242000,242500,242500,241500,183
20241217,135300,36790994000,241500,242000,242500,241500,202
20241217,135200,36742057500,242500,242500,242500,242000,200
20241217,135100,36693595500,242500,242500,242500,242000,172
20241217,135000,36651886500,242500,242000,242500,242000,59
20241217,134900,36637590000,242000,242000,242500,241500,112
20241217,134800,36610446000,242000,242000,242500,241500,203
20241217,134700,36561335500,241500,242500,243000,241500,243
20241217,134600,36502496000,242500,242500,242500,241500,44
20241217,134500,36491832000,242500,242500,243000,241500,468
20241217,134400,36378276000,242000,242000,242500,241500,1538
20241217,134300,36005715500,242000,242000,242000,241500,199
20241217,134200,35957618500,242000,242000,242000,241500,82
20241217,134100,35937782000,242000,242000,242000,241500,94
20241217,134000,35915040500,241500,242000,242000,241500,151
20241217,133900,35878514500,242000,242000,242000,241500,160
20241217,133800,35839847000,241500,242000,242000,241000,322
20241217,133700,35762108000,242000,242000,242000,241500,155
20241217,133600,35724638000,242000,242000,242000,241500,598
20241217,133500,35579930500,242000,242500,242500,242000,158
20241217,133400,35541655000,242000,242500,242500,242000,152
20241217,133300,35504813000,242500,242500,242500,242000,88
20241217,133200,35483488000,242000,242500,242500,242000,113
20241217,133100,35456106000,242500,243000,243000,242000,554
20241217,133000,35321741000,243000,243000,243000,242500,177
20241217,132900,35278756500,242500,243000,243000,242500,149
20241217,132800,35242567000,242500,242000,243000,242000,311
20241217,132700,35167119000,242000,242500,242500,242000,441
20241217,132600,35060181000,242500,242500,242500,242000,166
20241217,132500,35019955500,242500,242500,242500,242000,396
20241217,132400,34924001500,242500,242500,242500,242000,166
20241217,132300,34883757500,242500,242500,242500,242000,175
20241217,132200,34841333500,242500,242500,242500,242000,196
20241217,132100,34793836000,242500,242500,242500,242000,139
20241217,132000,34760130000,242500,242500,242500,242000,193
20241217,131900,34713372000,242500,242500,242500,242000,201
20241217,131800,34664637500,242500,243000,243000,242000,518
20241217,131700,34539034500,243000,243000,243000,242500,192
20241217,131600,34492412500,243000,243000,243000,242500,739
20241217,131500,34313112500,243000,243000,243000,242500,301
20241217,131400,34240022000,243000,242500,243000,242000,569
20241217,131300,34102028000,242500,242500,242500,242000,212
20241217,131200,34050625500,242500,242500,242500,242000,248
20241217,131100,33990489000,242500,242500,242500,242000,280
20241217,131000,33922602500,242500,242000,242500,241500,859
20241217,130900,33714702500,241500,242000,242000,241500,276
20241217,130800,33647936500,242000,242000,242000,241500,257
20241217,130700,33585761500,242000,241500,242000,241500,366
20241217,130600,33497347000,241500,241500,242000,241000,337
20241217,130500,33415952000,241500,241000,241500,241000,733
20241217,130400,33239013500,241000,240500,241000,240000,267
20241217,130300,33174801500,240500,240500,240500,240000,131
20241217,130200,33143317500,240000,241000,241500,240000,65
20241217,130100,33127679500,240500,241000,241500,240000,492
20241217,130000,33009295500,241000,241000,241000,240500,270
20241217,125900,32944226000,240500,241000,241000,240500,66
20241217,125800,32928322500,241000,241000,241000,240500,71
20241217,125700,32911218000,241000,241500,241500,240500,51
20241217,125600,32898923500,241500,241000,241500,240500,185
20241217,125500,32854337000,241000,241000,241000,240500,104
20241217,125400,32829294500,240500,240500,240500,240000,467
20241217,125300,32717098000,240500,240500,241000,240000,317
20241217,125200,32640859500,241000,240500,241000,240500,171
20241217,125100,32599677500,241000,241000,241000,240500,135
20241217,125000,32567147000,241000,241000,241000,240500,76
20241217,124900,32548845500,241500,240500,241500,240500,502
20241217,124800,32427876000,241000,240500,241000,240500,85
20241217,124700,32407421500,240500,241000,241000,240500,37
20241217,124600,32398511000,240500,241000,241000,240500,117
20241217,124500,32370320500,241000,240500,241000,240500,152
20241217,124400,32333712000,241000,240000,241000,240000,1127
20241217,124300,32062676500,240500,240000,240500,240000,92
20241217,124200,32040560000,240000,240500,240500,240000,91
20241217,124100,32018692500,240500,240000,240500,240000,61
20241217,124000,32004032000,240500,240000,240500,240000,126
20241217,123900,31973758500,240500,240000,240500,240000,129
20241217,123800,31942753500,240000,240500,240500,240000,78
20241217,123700,31924024000,240000,240500,240500,240000,72
20241217,123600,31906714000,240000,240500,240500,240000,118
20241217,123500,31878367000,240500,240500,240500,240000,63
20241217,123400,31863229500,240500,240500,240500,240000,103
20241217,123300,31838468000,240000,240000,240500,240000,44
20241217,123200,31827890500,240500,240500,240500,240000,323
20241217,123100,31750352000,240000,240500,240500,240000,122
20241217,123000,31721040000,240500,240500,240500,240000,30
20241217,122900,31713829000,240000,240500,240500,240000,129
20241217,122800,31682835000,240500,241000,241000,240000,614
20241217,122700,31535169000,241000,240500,241000,240500,103
20241217,122600,31510380500,241000,241000,241000,240500,76
20241217,122500,31492065500,240500,240500,241000,240500,193
20241217,122400,31445629000,240500,241000,241000,240500,55
20241217,122300,31432375500,241000,241000,241000,240500,115
20241217,122200,31404691000,241000,240500,241000,240500,167
20241217,122100,31364510000,241000,241000,241000,240500,92
20241217,122000,31342362500,241000,241000,241000,240500,76
20241217,121900,31324048500,241000,241000,241000,240500,151
20241217,121800,31287705500,241000,241000,241000,240500,57
20241217,121700,31273978000,240500,241000,241000,240500,106
20241217,121600,31248440000,240500,241000,241000,240500,65
20241217,121500,31232788000,240500,241000,241000,240500,63
20241217,121400,31217622000,240500,241000,241000,240500,274
20241217,121300,31151693000,241000,241000,241000,240500,83
20241217,121200,31131707000,241000,240500,241000,240500,86
20241217,121100,31110998500,241000,240500,241000,240500,141
20241217,121000,31077046500,241000,241000,241000,240500,113
20241217,120900,31049840000,241000,241000,241000,240500,63
20241217,120800,31034662000,241000,240500,241000,240500,273
20241217,120700,30968967000,240500,239500,240500,239500,186
20241217,120600,30924313500,239500,240000,240000,239500,325
20241217,120500,30846395000,240000,240000,240000,239500,157
20241217,120400,30808765500,239500,240000,240000,239500,104
20241217,120300,30783831000,240000,240000,240000,239500,352
20241217,120200,30699515000,240000,240000,240000,239500,164
20241217,120100,30660185500,240000,240500,240500,239500,869
20241217,120000,30451841500,240500,240000,240500,240000,49
20241217,115900,30440071000,240500,240500,240500,240000,126
20241217,115800,30409790000,240500,241000,241000,240000,115
20241217,115700,30382153500,240000,240500,241000,240000,92
20241217,115600,30360033500,241000,241000,241000,240500,114
20241217,115500,30332573500,241000,240500,241000,240500,120
20241217,115400,30303700500,241000,240500,241000,240500,159
20241217,115300,30265445500,240500,241000,241000,240500,141
20241217,115200,30231503500,241000,241000,241000,240500,111
20241217,115100,30204754500,241000,241000,241000,241000,26
20241217,115000,30198488500,241000,240500,241000,240000,109
20241217,114900,30172255500,240500,241000,241000,239500,3134
20241217,114800,29419963000,241000,241000,241000,240500,83
20241217,114700,29399986000,241000,240500,241000,240500,336
20241217,114600,29319019000,241000,240500,241000,240500,172
20241217,114500,29277602500,241000,241500,241500,240500,231
20241217,114400,29221927000,241000,241000,241000,241000,248
20241217,114300,29162159000,240500,241000,241000,240500,45
20241217,114200,29151324000,241000,241000,241000,241000,28
20241217,114100,29144576000,241000,241000,241000,240000,210
20241217,114000,29094056500,241000,240500,241000,240500,186
20241217,113900,29049312000,240500,241500,241500,240500,1503
20241217,113800,28687155500,241500,241500,241500,241000,59
20241217,113700,28672908500,241500,241000,241500,241000,58
20241217,113600,28658902000,241000,241500,241500,241000,140
20241217,113500,28625126500,241500,241500,241500,241000,87
20241217,113400,28604127000,241500,241500,241500,241000,64
20241217,113300,28588674000,241500,241500,241500,241000,48
20241217,113200,28577084500,241500,242000,242000,241000,211
20241217,113100,28526116500,242000,242000,242000,241500,83
20241217,113000,28506032000,242000,242000,242000,241500,38
20241217,112900,28496836500,242000,241500,242000,241500,272
20241217,112800,28431017500,242000,242000,242000,241500,112
20241217,112700,28403950000,242000,242000,242000,241500,193
20241217,112600,28357280000,241500,242000,242000,241500,118
20241217,112500,28328731500,242000,241500,242000,241000,230
20241217,112400,28273173000,241500,241000,241500,241000,846
20241217,112300,28069213000,241000,240500,241000,240500,149
20241217,112200,28033340500,240500,241000,241000,240500,160
20241217,112100,27994842000,240500,241000,241000,240500,406
20241217,112000,27897162000,241000,241000,241000,240500,79
20241217,111900,27878128500,241000,240500,241000,240500,58
20241217,111800,27864159000,241000,241000,241000,240500,130
20241217,111700,27832864000,241000,241000,241000,240500,110
20241217,111600,27806385000,241000,241000,241000,240500,70
20241217,111500,27789526500,241000,241000,241000,240500,91
20241217,111400,27767608500,241000,241000,241000,240500,64
20241217,111300,27752189000,241000,241000,241000,240500,68
20241217,111200,27735818000,241000,241500,241500,240500,136
20241217,111100,27703026000,241500,241000,241500,240500,147
20241217,111000,27667604500,241000,241000,241000,240000,237
20241217,110900,27610609500,241000,241000,241000,240500,745
20241217,110800,27431361500,241000,240500,241000,240000,241
20241217,110700,27373380000,240500,240500,240500,240000,59
20241217,110600,27359207500,240500,240500,240500,240000,124
20241217,110500,27329392500,240500,240500,240500,240000,84
20241217,110400,27309213000,240500,240000,240500,240000,79
20241217,110300,27290236000,240500,240000,240500,240000,210
20241217,110200,27239806500,240000,240000,240000,239500,106
20241217,110100,27214377500,240000,240000,240000,239500,183
20241217,110000,27170515000,240000,240000,240500,239500,1281
20241217,105900,26863078000,240500,240000,240500,240000,249
20241217,105800,26803275500,240500,240000,240500,240000,747
20241217,105700,26623929500,240500,240000,241000,240000,284
20241217,105600,26555678000,240500,241000,241000,240000,753
20241217,105500,26374631000,241000,241000,241500,240500,292
20241217,105400,26304303000,241500,240500,241500,240500,305
20241217,105300,26230776500,241000,241500,241500,240500,719
20241217,105200,26057643500,241000,241000,241500,241000,125
20241217,105100,26027497500,241000,242000,242000,241000,1231
20241217,105000,25730496500,241500,242000,242000,241500,138
20241217,104900,25697140500,241500,241500,242000,241500,177
20241217,104800,25654347000,242000,241500,242000,241500,209
20241217,104700,25603782000,241500,241500,242000,241000,632
20241217,104600,25451106000,241500,241500,242000,241000,1029
20241217,104500,25202703500,242000,242000,242500,241500,291
20241217,104400,25132325000,241500,242000,242000,241500,179
20241217,104300,25089038500,242000,242000,242000,241500,225
20241217,104200,25034593500,242000,242500,242500,241500,301
20241217,104100,24961744500,242000,242000,242500,242000,99
20241217,104000,24937744500,242500,242500,242500,242000,235
20241217,103900,24880846500,242500,242500,242500,242000,215
20241217,103800,24828723500,242000,242500,243000,242000,76
20241217,103700,24810307000,243000,242500,243000,242000,268
20241217,103600,24745296000,242500,242000,242500,242000,142
20241217,103500,24710878500,242000,242000,242500,241500,302
20241217,103400,24637807000,241500,241500,242500,241000,578
20241217,103300,24498095000,241500,241500,241500,240500,361
20241217,103200,24411004000,241000,241500,241500,241000,505
20241217,103100,24289213000,241500,242000,242000,241500,112
20241217,103000,24262143000,241500,242000,242500,241500,248
20241217,102900,24202137500,242000,241500,242500,241000,510
20241217,102800,24078627500,241000,241500,242500,241000,530
20241217,102700,23950482500,241500,240000,241500,240000,524
20241217,102600,23824280500,240500,240000,241000,240000,745
20241217,102500,23645110000,240500,240000,240500,240000,259
20241217,102400,23582910500,240000,240500,241000,240000,1591
20241217,102300,23200318000,240500,241500,241500,240500,987
20241217,102200,22962407500,241500,241000,242000,241000,240
20241217,102100,22904445500,241000,241500,241500,241000,293
20241217,102000,22833705000,241500,242000,242500,241000,680
20241217,101900,22669554500,242500,242500,242500,241500,264
20241217,101800,22605738000,242000,242000,242500,241500,326
20241217,101700,22526893500,242000,242500,242500,241500,187
20241217,101600,22481643000,242000,242000,242500,241000,1378
20241217,101500,22148631500,242500,242500,243000,242000,878
20241217,101400,21936022500,242000,242500,242500,242000,250
20241217,101300,21875469000,243000,242500,243000,242000,411
20241217,101200,21775761000,242500,242500,243500,242500,594
20241217,101100,21631526500,242500,242000,242500,241500,921
20241217,101000,21408725500,242000,242500,242500,242000,907
20241217,100900,21189178500,242000,243000,243000,242000,1672
20241217,100800,20783582000,243000,244000,244000,243000,957
20241217,100700,20550631500,244500,244500,245500,243500,1713
20241217,100600,20132668000,244500,245500,245500,244000,575
20241217,100500,19991704000,245500,245500,245500,244000,967
20241217,100400,19754765500,245000,244500,245500,244500,3394
20241217,100300,18923445500,244500,244500,244500,244000,341
20241217,100200,18840131500,244500,244500,244500,244000,241
20241217,100100,18781239500,244500,244500,244500,243500,752
20241217,100000,18597664500,244500,244000,244500,244000,412
20241217,095900,18496939500,244500,244500,244500,244000,394
20241217,095800,18400625000,244500,244500,245000,244000,358
20241217,095700,18313146500,245000,245000,245000,244500,679
20241217,095600,18146994500,245000,244500,245000,244000,880
20241217,095500,17931659000,244000,244500,245000,244000,729
20241217,095400,17753604000,245000,244500,245000,244000,1343
20241217,095300,17425448000,244500,244500,245500,244000,1375
20241217,095200,17088809000,244500,245500,246000,244500,1133
20241217,095100,16811112000,245500,245000,246000,244500,4206
20241217,095000,15779754000,245000,244500,245000,244500,2557
20241217,094900,15153717500,244500,244500,245000,244000,1023
20241217,094800,14903788000,244500,244000,245000,243500,858
20241217,094700,14694246500,244000,244500,245000,243500,5354
20241217,094600,13384847500,244500,242500,244500,242000,8236
20241217,094500,11380274000,242500,242500,242500,242000,381
20241217,094400,11287892000,242500,242000,242500,242000,398
20241217,094300,11191533000,242000,241000,242000,241000,1115
20241217,094200,10922112500,241000,240500,241000,240500,91
20241217,094100,10900192500,240500,241000,241000,240000,315
20241217,094000,10824423000,240500,241000,241000,240500,461
20241217,093900,10713526500,241000,240000,241000,240000,335
20241217,093800,10632937000,240500,240500,241000,240500,399
20241217,093700,10536945500,241000,241000,241000,240500,388
20241217,093600,10443609000,241000,242000,242500,241000,2247
20241217,093500,9900909000,242000,242000,242500,242000,1861
20241217,093400,9450467500,242000,241500,242500,241500,444
20241217,093300,9343011500,242500,242500,243000,241500,1273
20241217,093200,9034472000,242500,241500,242500,241500,2844
20241217,093100,8346144000,241500,239500,241500,239500,1950
20241217,093000,7877170000,240000,239000,240000,239000,565
20241217,092900,7741960000,238500,238500,239000,238500,38
20241217,092800,7732891000,239000,239000,239000,238000,512
20241217,092700,7610974000,239000,238500,239000,238500,243
20241217,092600,7553000500,238500,238000,239000,238000,395
20241217,092500,7458919000,238000,238500,238500,238000,450
20241217,092400,7351803000,238000,238500,238500,238000,238
20241217,092300,7295088000,238500,238500,238500,236500,1878
20241217,092200,6848739500,238500,239000,239000,238000,1399
20241217,092100,6514676500,239500,239500,240000,239000,197
20241217,092000,6467514500,239500,239500,240000,239000,402
20241217,091900,6371263000,239500,240500,240500,239500,381
20241217,091800,6280003500,240500,239500,240500,239500,894
20241217,091700,6065638000,239500,239500,239500,239000,350
20241217,091600,5981970500,239500,239500,240000,239000,413
20241217,091500,5883071500,239500,240000,241500,239000,2610
20241217,091400,5256093500,240000,239500,240500,239000,885
20241217,091300,5043751000,239500,238500,239500,238500,1427
20241217,091200,4702780000,238500,238000,238500,237500,507
20241217,091100,4582036500,238000,238000,238500,238000,128
20241217,091000,4551566500,238000,238500,239000,238000,403
20241217,090900,4455525000,238500,239000,239500,238500,338
20241217,090800,4374807000,239500,238500,239500,238500,573
20241217,090700,4237870000,238500,238000,238500,237000,390
20241217,090600,4145114000,237500,237500,239000,235500,4077
20241217,090500,3178565000,237500,236500,237500,236000,689
20241217,090400,3015416500,236000,236500,236500,235500,1442
20241217,090300,2675213000,236500,235500,237000,235000,1790
20241217,090200,2252847000,235500,236500,237500,235000,2561
20241217,090100,1648966000,236500,236000,237500,235500,2791
20241217,090000,989794000,236000,240500,240500,236000,4109