KissMeData/042000/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,192700,21051449800,32500,32500,32500,32500,10498
20241202,192600,21051449800,32500,32500,32500,32500,0
20241202,192500,21051449800,32500,32500,32500,32500,0
20241202,192400,21051449800,32500,32500,32500,32500,0
20241202,192300,21051449800,32500,32500,32500,32500,0
20241202,192200,21051449800,32500,32500,32500,32500,0
20241202,192100,21051449800,32500,32500,32500,32500,0
20241202,192000,21051449800,32500,32500,32500,32500,0
20241202,191900,21051449800,32500,32500,32500,32500,0
20241202,191800,21051449800,32500,32500,32500,32500,0
20241202,191700,21051449800,32500,32500,32500,32500,0
20241202,191600,21051449800,32500,32500,32500,32500,0
20241202,191500,21051449800,32500,32500,32500,32500,0
20241202,191400,21051449800,32500,32500,32500,32500,0
20241202,191300,21051449800,32500,32500,32500,32500,0
20241202,191200,21051449800,32500,32500,32500,32500,0
20241202,191100,21051449800,32500,32500,32500,32500,0
20241202,191000,21051449800,32500,32500,32500,32500,0
20241202,190900,21051449800,32500,32500,32500,32500,0
20241202,190800,21051449800,32500,32500,32500,32500,0
20241202,190700,21051449800,32500,32500,32500,32500,0
20241202,190600,21051449800,32500,32500,32500,32500,0
20241202,190500,21051449800,32500,32500,32500,32500,0
20241202,190400,21051449800,32500,32500,32500,32500,0
20241202,190300,21051449800,32500,32500,32500,32500,0
20241202,190200,21051449800,32500,32500,32500,32500,0
20241202,190100,21051449800,32500,32500,32500,32500,0
20241202,190000,21051449800,32500,32500,32500,32500,0
20241202,185900,21051449800,32500,32500,32500,32500,0
20241202,185800,21051449800,32500,32500,32500,32500,0
20241202,185700,21051449800,32500,32500,32500,32500,10498
20241202,185600,21051449800,32500,32500,32500,32500,0
20241202,185500,21051449800,32500,32500,32500,32500,0
20241202,185400,21051449800,32500,32500,32500,32500,0
20241202,185300,21051449800,32500,32500,32500,32500,0
20241202,185200,21051449800,32500,32500,32500,32500,0
20241202,185100,21051449800,32500,32500,32500,32500,0
20241202,185000,21051449800,32500,32500,32500,32500,0
20241202,184900,21051449800,32500,32500,32500,32500,0
20241202,184800,21051449800,32500,32500,32500,32500,0
20241202,184700,21051449800,32500,32500,32500,32500,0
20241202,184600,21051449800,32500,32500,32500,32500,0
20241202,184500,21051449800,32500,32500,32500,32500,0
20241202,184400,21051449800,32500,32500,32500,32500,0
20241202,184300,21051449800,32500,32500,32500,32500,0
20241202,184200,21051449800,32500,32500,32500,32500,0
20241202,184100,21051449800,32500,32500,32500,32500,0
20241202,184000,21051449800,32500,32500,32500,32500,0
20241202,183900,21051449800,32500,32500,32500,32500,0
20241202,183800,21051449800,32500,32500,32500,32500,0
20241202,183700,21051449800,32500,32500,32500,32500,0
20241202,183600,21051449800,32500,32500,32500,32500,0
20241202,183500,21051449800,32500,32500,32500,32500,0
20241202,183400,21051449800,32500,32500,32500,32500,0
20241202,183300,21051449800,32500,32500,32500,32500,0
20241202,183200,21051449800,32500,32500,32500,32500,0
20241202,183100,21051449800,32500,32500,32500,32500,0
20241202,183000,21051449800,32500,32500,32500,32500,0
20241202,182900,21051449800,32500,32500,32500,32500,0
20241202,182800,21051449800,32500,32500,32500,32500,0
20241202,182700,21051449800,32500,32500,32500,32500,10498
20241202,182600,21051449800,32500,32500,32500,32500,0
20241202,182500,21051449800,32500,32500,32500,32500,0
20241202,182400,21051449800,32500,32500,32500,32500,0
20241202,182300,21051449800,32500,32500,32500,32500,0
20241202,182200,21051449800,32500,32500,32500,32500,0
20241202,182100,21051449800,32500,32500,32500,32500,0
20241202,182000,21051449800,32500,32500,32500,32500,0
20241202,181900,21051449800,32500,32500,32500,32500,0
20241202,181800,21051449800,32500,32500,32500,32500,0
20241202,181700,21051449800,32500,32500,32500,32500,0
20241202,181600,21051449800,32500,32500,32500,32500,0
20241202,181500,21051449800,32500,32500,32500,32500,0
20241202,181400,21051449800,32500,32500,32500,32500,0
20241202,181300,21051449800,32500,32500,32500,32500,0
20241202,181200,21051449800,32500,32500,32500,32500,0
20241202,181100,21051449800,32500,32500,32500,32500,0
20241202,181000,21051449800,32500,32500,32500,32500,0
20241202,180900,21051449800,32500,32500,32500,32500,0
20241202,180800,21051449800,32500,32500,32500,32500,0
20241202,180700,21051449800,32500,32500,32500,32500,0
20241202,180600,21051449800,32500,32500,32500,32500,0
20241202,180500,21051449800,32500,32500,32500,32500,0
20241202,180400,21051449800,32500,32500,32500,32500,0
20241202,180300,21051449800,32500,32500,32500,32500,0
20241202,180200,21051449800,32500,32500,32500,32500,0
20241202,180100,21051449800,32500,32500,32500,32500,0
20241202,180000,21051449800,32500,32500,32500,32500,0
20241202,175900,21051449800,32500,32500,32500,32500,0
20241202,175800,21051449800,32500,32500,32500,32500,0
20241202,175700,21051449800,32500,32500,32500,32500,10498
20241202,175600,21051449800,32500,32500,32500,32500,0
20241202,175500,21051449800,32500,32500,32500,32500,0
20241202,175400,21051449800,32500,32500,32500,32500,0
20241202,175300,21051449800,32500,32500,32500,32500,0
20241202,175200,21051449800,32500,32500,32500,32500,0
20241202,175100,21051449800,32500,32500,32500,32500,0
20241202,175000,21051449800,32500,32500,32500,32500,0
20241202,174900,21051449800,32500,32500,32500,32500,0
20241202,174800,21051449800,32500,32500,32500,32500,0
20241202,174700,21051449800,32500,32500,32500,32500,0
20241202,174600,21051449800,32500,32500,32500,32500,0
20241202,174500,21051449800,32500,32500,32500,32500,0
20241202,174400,21051449800,32500,32500,32500,32500,0
20241202,174300,21051449800,32500,32500,32500,32500,0
20241202,174200,21051449800,32500,32500,32500,32500,0
20241202,174100,21051449800,32500,32500,32500,32500,0
20241202,174000,21051449800,32500,32500,32500,32500,0
20241202,173900,21051449800,32500,32500,32500,32500,0
20241202,173800,21051449800,32500,32500,32500,32500,0
20241202,173700,21051449800,32500,32500,32500,32500,0
20241202,173600,21051449800,32500,32500,32500,32500,0
20241202,173500,21051449800,32500,32500,32500,32500,0
20241202,173400,21051449800,32500,32500,32500,32500,0
20241202,173300,21051449800,32500,32500,32500,32500,0
20241202,173200,21051449800,32500,32500,32500,32500,0
20241202,173100,21051449800,32500,32500,32500,32500,0
20241202,173000,21051449800,32500,32500,32500,32500,0
20241202,172900,21051449800,32500,32500,32500,32500,0
20241202,172800,21051449800,32500,32500,32500,32500,0
20241202,172700,21051449800,32500,32500,32500,32500,10498
20241202,172600,21051449800,32500,32500,32500,32500,0
20241202,172500,21051449800,32500,32500,32500,32500,0
20241202,172400,21051449800,32500,32500,32500,32500,0
20241202,172300,21051449800,32500,32500,32500,32500,0
20241202,172200,21051449800,32500,32500,32500,32500,0
20241202,172100,21051449800,32500,32500,32500,32500,0
20241202,172000,21051449800,32500,32500,32500,32500,0
20241202,171900,21051449800,32500,32500,32500,32500,0
20241202,171800,21051449800,32500,32500,32500,32500,0
20241202,171700,21051449800,32500,32500,32500,32500,0
20241202,171600,21051449800,32500,32500,32500,32500,0
20241202,171500,21051449800,32500,32500,32500,32500,0
20241202,171400,21051449800,32500,32500,32500,32500,0
20241202,171300,21051449800,32500,32500,32500,32500,0
20241202,171200,21051449800,32500,32500,32500,32500,0
20241202,171100,21051449800,32500,32500,32500,32500,0
20241202,171000,21051449800,32500,32500,32500,32500,0
20241202,170900,21051449800,32500,32500,32500,32500,0
20241202,170800,21051449800,32500,32500,32500,32500,0
20241202,170700,21051449800,32500,32500,32500,32500,0
20241202,170600,21051449800,32500,32500,32500,32500,0
20241202,170500,21051449800,32500,32500,32500,32500,0
20241202,170400,21051449800,32500,32500,32500,32500,0
20241202,170300,21051449800,32500,32500,32500,32500,0
20241202,170200,21051449800,32500,32500,32500,32500,0
20241202,170100,21051449800,32500,32500,32500,32500,0
20241202,170000,21051449800,32500,32500,32500,32500,0
20241202,165900,21051449800,32500,32500,32500,32500,0
20241202,165800,21051449800,32500,32500,32500,32500,0
20241202,165700,21051449800,32500,32500,32500,32500,10498
20241202,165600,21051449800,32500,32500,32500,32500,0
20241202,165500,21051449800,32500,32500,32500,32500,0
20241202,165400,21051449800,32500,32500,32500,32500,0
20241202,165300,21051449800,32500,32500,32500,32500,0
20241202,165200,21051449800,32500,32500,32500,32500,0
20241202,165100,21051449800,32500,32500,32500,32500,0
20241202,165000,21051449800,32500,32500,32500,32500,0
20241202,164900,21051449800,32500,32500,32500,32500,0
20241202,164800,21051449800,32500,32500,32500,32500,0
20241202,164700,21051449800,32500,32500,32500,32500,0
20241202,164600,21051449800,32500,32500,32500,32500,0
20241202,164500,21051449800,32500,32500,32500,32500,0
20241202,164400,21051449800,32500,32500,32500,32500,0
20241202,164300,21051449800,32500,32500,32500,32500,0
20241202,164200,21051449800,32500,32500,32500,32500,0
20241202,164100,21051449800,32500,32500,32500,32500,0
20241202,164000,21051449800,32500,32500,32500,32500,0
20241202,163900,21051449800,32500,32500,32500,32500,0
20241202,163800,21051449800,32500,32500,32500,32500,0
20241202,163700,21051449800,32500,32500,32500,32500,0
20241202,163600,21051449800,32500,32500,32500,32500,0
20241202,163500,21051449800,32500,32500,32500,32500,0
20241202,163400,21051449800,32500,32500,32500,32500,0
20241202,163300,21051449800,32500,32500,32500,32500,0
20241202,163200,21051449800,32500,32500,32500,32500,0
20241202,163100,21051449800,32500,32500,32500,32500,0
20241202,163000,21051449800,32500,32500,32500,32500,0
20241202,162900,21051449800,32500,32500,32500,32500,0
20241202,162800,21051449800,32500,32500,32500,32500,0
20241202,162700,21051449800,32500,32500,32500,32500,10498
20241202,162600,21051449800,32500,32500,32500,32500,0
20241202,162500,21051449800,32500,32500,32500,32500,0
20241202,162400,21051449800,32500,32500,32500,32500,0
20241202,162300,21051449800,32500,32500,32500,32500,0
20241202,162200,21051449800,32500,32500,32500,32500,0
20241202,162100,21051449800,32500,32500,32500,32500,0
20241202,162000,21051449800,32500,32500,32500,32500,0
20241202,161900,21051449800,32500,32500,32500,32500,0
20241202,161800,21051449800,32500,32500,32500,32500,0
20241202,161700,21051449800,32500,32500,32500,32500,0
20241202,161600,21051449800,32500,32500,32500,32500,0
20241202,161500,21051449800,32500,32500,32500,32500,0
20241202,161400,21051449800,32500,32500,32500,32500,0
20241202,161300,21051449800,32500,32500,32500,32500,0
20241202,161200,21051449800,32500,32500,32500,32500,0
20241202,161100,21051449800,32500,32500,32500,32500,0
20241202,161000,21051449800,32500,32500,32500,32500,0
20241202,160900,21051449800,32500,32500,32500,32500,0
20241202,160800,21051449800,32500,32500,32500,32500,0
20241202,160700,21051449800,32500,32500,32500,32500,0
20241202,160600,21051449800,32500,32500,32500,32500,0
20241202,160500,21051449800,32500,32500,32500,32500,0
20241202,160400,21051449800,32500,32500,32500,32500,0
20241202,160300,21051449800,32500,32500,32500,32500,0
20241202,160200,21051449800,32500,32500,32500,32500,0
20241202,160100,21051449800,32500,32500,32500,32500,0
20241202,160000,21051449800,32500,32500,32500,32500,0
20241202,155900,21051449800,32500,32500,32500,32500,0
20241202,155800,21051449800,32500,32500,32500,32500,0
20241202,155700,21051449800,32500,32500,32500,32500,10498
20241202,155600,21051449800,32500,32500,32500,32500,0
20241202,155500,21051449800,32500,32500,32500,32500,0
20241202,155400,21051449800,32500,32500,32500,32500,0
20241202,155300,21051449800,32500,32500,32500,32500,0
20241202,155200,21051449800,32500,32500,32500,32500,0
20241202,155100,21051449800,32500,32500,32500,32500,0
20241202,155000,21051449800,32500,32500,32500,32500,0
20241202,154900,21051449800,32500,32500,32500,32500,0
20241202,154800,21051449800,32500,32500,32500,32500,0
20241202,154700,21051449800,32500,32500,32500,32500,0
20241202,154600,21051449800,32500,32500,32500,32500,0
20241202,154500,21051449800,32500,32500,32500,32500,0
20241202,154400,21051449800,32500,32500,32500,32500,0
20241202,154300,21051449800,32500,32500,32500,32500,0
20241202,154200,21051449800,32500,32500,32500,32500,0
20241202,154100,21051449800,32500,32500,32500,32500,0
20241202,154000,21051449800,32500,32500,32500,32500,0
20241202,153900,21051449800,32500,32500,32500,32500,0
20241202,153800,21051449800,32500,32500,32500,32500,0
20241202,153700,21051449800,32500,32500,32500,32500,0
20241202,153600,21051449800,32500,32500,32500,32500,0
20241202,153500,21051449800,32500,32500,32500,32500,0
20241202,153400,21051449800,32500,32500,32500,32500,0
20241202,153300,21051449800,32500,32500,32500,32500,0
20241202,153200,21051449800,32500,32500,32500,32500,0
20241202,153100,21051449800,32500,32500,32500,32500,0
20241202,153000,21051449800,32500,32500,32500,32500,10498
20241202,152900,20710264800,32750,32750,32750,32750,0
20241202,152800,20710264800,32750,32750,32750,32750,0
20241202,152700,20710264800,32750,32750,32750,32750,0
20241202,152600,20710264800,32750,32750,32750,32750,0
20241202,152500,20710264800,32750,32750,32750,32750,0
20241202,152400,20710264800,32750,32750,32750,32750,0
20241202,152300,20710264800,32750,32750,32750,32750,0
20241202,152200,20710264800,32750,32750,32750,32750,0
20241202,152100,20710264800,32750,32750,32750,32750,0
20241202,152000,20710264800,32750,32750,32750,32750,0
20241202,151900,20710264800,32750,32700,32750,32650,1358
20241202,151800,20665825100,32750,32600,32850,32600,2353
20241202,151700,20588716500,32600,32550,32850,32550,12420
20241202,151600,20183054200,32550,32600,32600,32550,1189
20241202,151500,20144332400,32550,32550,32600,32500,544
20241202,151400,20126625300,32550,32500,32600,32500,802
20241202,151300,20100520400,32550,32600,32600,32500,1456
20241202,151200,20053098200,32550,32550,32600,32550,364
20241202,151100,20041234700,32550,32550,32600,32500,2061
20241202,151000,19974149500,32550,32550,32550,32500,416
20241202,150900,19960609750,32500,32550,32550,32500,1677
20241202,150800,19906071750,32550,32600,32600,32500,1826
20241202,150700,19846614250,32550,32550,32600,32500,1730
20241202,150600,19790366850,32550,32600,32600,32550,1346
20241202,150500,19746526750,32600,32550,32650,32550,470
20241202,150400,19731189550,32550,32600,32650,32550,1117
20241202,150300,19694761650,32550,32550,32600,32500,458
20241202,150200,19679857600,32600,32550,32600,32500,1760
20241202,150100,19622544200,32550,32550,32600,32550,94
20241202,150000,19619484450,32600,32600,32600,32500,625
20241202,145900,19599149850,32550,32550,32600,32500,948
20241202,145800,19568264800,32550,32550,32600,32500,1170
20241202,145700,19530227300,32550,32550,32650,32550,182
20241202,145600,19524303050,32650,32650,32700,32500,3655
20241202,145500,19405123950,32650,32550,32650,32550,661
20241202,145400,19383594800,32500,32550,32550,32500,1299
20241202,145300,19341354100,32650,32600,32650,32550,1840
20241202,145200,19281438050,32650,32600,32650,32600,281
20241202,145100,19272274150,32600,32650,32650,32600,159
20241202,145000,19267090700,32600,32550,32600,32550,264
20241202,144900,19258484700,32600,32600,32600,32550,364
20241202,144800,19246625750,32600,32650,32650,32600,390
20241202,144700,19233907000,32600,32600,32650,32600,173
20241202,144600,19228265800,32550,32600,32600,32550,260
20241202,144500,19219798000,32550,32650,32650,32550,531
20241202,144400,19202481400,32600,32600,32600,32600,92
20241202,144300,19199482200,32600,32700,32700,32600,656
20241202,144200,19178085300,32650,32750,32750,32650,857
20241202,144100,19150076950,32750,32700,32750,32600,1410
20241202,144000,19103986550,32700,32650,32700,32650,1680
20241202,143900,19049104000,32700,32650,32700,32650,359
20241202,143800,19037382300,32650,32700,32700,32650,230
20241202,143700,19029867550,32700,32650,32700,32650,428
20241202,143600,19015879500,32700,32600,32700,32600,69
20241202,143500,19013625450,32700,32650,32700,32600,945
20241202,143400,18982799150,32650,32500,32650,32500,731
20241202,143300,18958970850,32500,32550,32600,32500,552
20241202,143200,18941006750,32500,32500,32500,32500,220
20241202,143100,18933856750,32500,32550,32550,32500,353
20241202,143000,18922371750,32550,32500,32550,32450,140
20241202,142900,18917817250,32500,32500,32550,32500,1109
20241202,142800,18881770050,32450,32500,32500,32450,88
20241202,142700,18878910150,32500,32500,32500,32500,489
20241202,142600,18863017650,32550,32550,32550,32500,471
20241202,142500,18847702250,32500,32450,32500,32450,417
20241202,142400,18834149800,32500,32450,32500,32450,675
20241202,142300,18812238950,32450,32600,32600,32450,1565
20241202,142200,18761370400,32600,32550,32600,32500,126
20241202,142100,18757265050,32550,32600,32600,32550,1629
20241202,142000,18704235300,32550,32550,32550,32500,401
20241202,141900,18691198250,32500,32600,32600,32500,1214
20241202,141800,18651683300,32600,32550,32650,32550,226
20241202,141700,18644315300,32600,32600,32600,32550,539
20241202,141600,18626744150,32600,32600,32600,32550,477
20241202,141500,18611209150,32600,32600,32600,32550,164
20241202,141400,18605866150,32600,32600,32650,32550,795
20241202,141300,18579949150,32550,32500,32600,32500,720
20241202,141200,18556520050,32500,32550,32550,32450,2453
20241202,141100,18476821400,32550,32600,32600,32550,404
20241202,141000,18463651150,32650,32650,32700,32600,669
20241202,140900,18441816250,32700,32700,32700,32650,27
20241202,140800,18440933950,32650,32700,32700,32650,95
20241202,140700,18437827550,32700,32650,32700,32600,295
20241202,140600,18428192050,32700,32550,32700,32550,185
20241202,140500,18422158600,32600,32550,32600,32550,85
20241202,140400,18419391750,32550,32500,32600,32500,365
20241202,140300,18407521200,32500,32500,32550,32500,1601
20241202,140200,18355486650,32500,32550,32550,32500,294
20241202,140100,18345919450,32550,32600,32600,32550,861
20241202,140000,18317866000,32600,32500,32600,32500,442
20241202,135900,18303485350,32500,32550,32600,32500,1980
20241202,135800,18239059300,32550,32650,32650,32550,320
20241202,135700,18228624250,32650,32650,32700,32550,1618
20241202,135600,18175865150,32650,32700,32750,32650,156
20241202,135500,18170764250,32700,32600,32700,32600,621
20241202,135400,18150458500,32650,32650,32700,32650,595
20241202,135300,18131027050,32700,32650,32700,32650,174
20241202,135200,18125340200,32600,32600,32650,32600,538
20241202,135100,18107793600,32600,32700,32700,32600,281
20241202,135000,18098613000,32700,32750,32750,32700,620
20241202,134900,18078327200,32700,32750,32800,32700,403
20241202,134800,18065129650,32750,32650,32750,32650,391
20241202,134700,18052347500,32700,32650,32700,32650,91
20241202,134600,18049376150,32600,32650,32700,32600,155
20241202,134500,18044315450,32650,32700,32700,32650,752
20241202,134400,18019758350,32700,32650,32700,32650,269
20241202,134300,18010966050,32700,32700,32700,32650,299
20241202,134200,18001201300,32700,32700,32750,32650,320
20241202,134100,17990737600,32700,32600,32750,32600,978
20241202,134000,17958782000,32650,32650,32700,32650,1412
20241202,133900,17912676950,32650,32750,32750,32650,5186
20241202,133800,17743093450,32750,32650,32750,32650,2056
20241202,133700,17675827700,32650,32700,32750,32650,290
20241202,133600,17666348400,32700,32600,32700,32600,3372
20241202,133500,17556211400,32650,32550,32650,32500,1151
20241202,133400,17518705950,32550,32550,32550,32500,180
20241202,133300,17512847100,32550,32450,32550,32450,738
20241202,133200,17488884800,32550,32500,32550,32400,639
20241202,133100,17468119800,32500,32500,32500,32450,144
20241202,133000,17463439950,32500,32500,32500,32450,389
20241202,132900,17450810600,32500,32550,32550,32500,526
20241202,132800,17433714400,32550,32500,32550,32450,987
20241202,132700,17401628300,32500,32450,32500,32400,1037
20241202,132600,17367971350,32450,32450,32450,32400,169
20241202,132500,17362494600,32400,32400,32400,32400,133
20241202,132400,17358185400,32450,32400,32450,32350,193
20241202,132300,17351936750,32400,32400,32400,32400,12
20241202,132200,17351547950,32400,32350,32450,32350,1689
20241202,132100,17296872050,32350,32300,32350,32250,540
20241202,132000,17279430750,32300,32300,32300,32300,141
20241202,131900,17274876450,32250,32300,32300,32250,208
20241202,131800,17268168400,32300,32350,32350,32300,337
20241202,131700,17257283250,32350,32300,32350,32300,174
20241202,131600,17251661800,32300,32300,32350,32300,573
20241202,131500,17233153150,32300,32350,32350,32300,166
20241202,131400,17227790300,32350,32350,32350,32300,167
20241202,131300,17222395550,32350,32300,32350,32300,532
20241202,131200,17205203500,32300,32350,32400,32300,806
20241202,131100,17179133600,32400,32400,32400,32350,159
20241202,131000,17173988450,32350,32400,32400,32350,205
20241202,130900,17167351150,32350,32400,32400,32300,682
20241202,130800,17145286050,32350,32350,32400,32350,358
20241202,130700,17133703250,32350,32350,32400,32350,163
20241202,130600,17128427700,32400,32400,32400,32300,403
20241202,130500,17115387600,32400,32350,32400,32350,665
20241202,130400,17093874800,32350,32300,32350,32250,176
20241202,130300,17088192450,32300,32300,32300,32300,194
20241202,130200,17081926250,32300,32250,32300,32200,421
20241202,130100,17068332750,32200,32300,32300,32200,577
20241202,130000,17049752150,32300,32300,32300,32200,115
20241202,125900,17046043550,32300,32300,32300,32250,136
20241202,125800,17041654450,32250,32250,32250,32250,138
20241202,125700,17037203950,32250,32250,32300,32250,158
20241202,125600,17032108300,32250,32300,32300,32250,271
20241202,125500,17023365650,32250,32200,32300,32200,114
20241202,125400,17019692150,32250,32300,32300,32250,623
20241202,125300,16999597000,32300,32150,32350,32150,1417
20241202,125200,16953902800,32150,32250,32250,32150,1225
20241202,125100,16914454250,32250,32250,32300,32200,837
20241202,125000,16887453750,32250,32100,32250,32100,1988
20241202,124900,16823487700,32100,32150,32150,32100,53
20241202,124800,16821783800,32150,32150,32150,32100,185
20241202,124700,16815840650,32150,32100,32150,32050,522
20241202,124600,16799084600,32100,31950,32100,31950,705
20241202,124500,16776526400,31950,31950,31950,31950,23
20241202,124400,16775791550,31950,31950,32000,31900,58
20241202,124300,16773939400,31950,31900,31950,31850,2006
20241202,124200,16709979100,31900,32050,32050,31900,191
20241202,124100,16703878750,32050,32000,32100,32000,525
20241202,124000,16687056300,32000,32000,32050,31850,1149
20241202,123900,16650402850,31950,32050,32100,31950,330
20241202,123800,16639828000,32000,31950,32000,31950,146
20241202,123700,16635157100,31950,31900,31950,31800,1195
20241202,123600,16597094750,31950,31950,31950,31900,99
20241202,123500,16593934000,31900,31900,31900,31900,1143
20241202,123400,16557472300,31900,31900,31950,31850,1049
20241202,123300,16524024250,31900,31950,31950,31900,121
20241202,123200,16520163850,32000,31950,32000,31850,260
20241202,123100,16511866250,31950,32100,32100,31800,2039
20241202,123000,16446855750,32100,32000,32100,31900,294
20241202,122900,16437446050,32000,32000,32000,31900,183
20241202,122800,16431598700,31850,32050,32050,31850,982
20241202,122700,16400263450,32050,32050,32100,32000,291
20241202,122600,16390928600,32100,31950,32100,31950,119
20241202,122500,16387120750,32000,31950,32000,31800,1220
20241202,122400,16348264150,31950,31850,31950,31850,173
20241202,122300,16342749650,31850,32000,32000,31850,480
20241202,122200,16327442350,32000,31850,32000,31850,1015
20241202,122100,16295105700,32050,32050,32100,31850,1340
20241202,122000,16252279150,32050,32100,32100,32050,45
20241202,121900,16250836750,32100,32100,32100,31850,1089
20241202,121800,16216073300,32050,32050,32100,32050,181
20241202,121700,16210268350,32050,32100,32100,31950,553
20241202,121600,16192559300,32100,32000,32100,31850,1711
20241202,121500,16137859900,32050,31950,32050,31900,114
20241202,121400,16134213550,31950,32050,32050,31950,108
20241202,121300,16130758450,32050,32050,32050,31850,1031
20241202,121200,16097879200,32050,32050,32050,31900,115
20241202,121100,16094204550,32050,32050,32050,32050,65
20241202,121000,16092121300,31900,32000,32100,31850,2187
20241202,120900,16022217700,32000,31950,32000,31900,84
20241202,120800,16019534300,31950,31950,31950,31850,300
20241202,120700,16009962050,31850,31900,32000,31800,1068
20241202,120600,15975944050,31950,31950,32000,31900,298
20241202,120500,15966415950,31950,31950,31950,31850,136
20241202,120400,15962076050,31800,31900,32000,31800,1243
20241202,120300,15922522700,32000,31900,32000,31900,119
20241202,120200,15918720250,32000,32000,32000,32000,208
20241202,120100,15912064250,32000,31950,32000,31800,1308
20241202,120000,15870389600,31950,31900,31950,31900,1039
20241202,115900,15837245400,31950,31900,31950,31900,128
20241202,115800,15833162000,31900,31900,31950,31800,957
20241202,115700,15802706100,31950,31900,31950,31850,440
20241202,115600,15788656750,31950,31850,31950,31750,6216
20241202,115500,15590654300,31850,31950,31950,31800,3356
20241202,115400,15483876900,32000,32050,32050,31850,64
20241202,115300,15481831400,32050,32100,32100,31850,2031
20241202,115200,15417069250,31950,32050,32100,31950,1091
20241202,115100,15382176800,32050,32000,32050,31950,604
20241202,115000,15362858550,31950,31950,31950,31950,72
20241202,114900,15360558150,31900,32050,32050,31900,981
20241202,114800,15329229750,32050,32050,32150,32050,396
20241202,114700,15316529050,32050,32050,32050,32050,2
20241202,114600,15316464950,32100,32150,32150,31900,985
20241202,114500,15284954000,32150,32100,32150,32000,189
20241202,114400,15278893400,32100,32100,32100,32100,91
20241202,114300,15275972300,32000,32100,32150,31950,1393
20241202,114200,15231421000,32100,32000,32150,31950,2829
20241202,114100,15140699300,31950,32000,32050,31950,663
20241202,114000,15119507400,31950,32050,32050,31850,1328
20241202,113900,15077112800,32000,32050,32050,32000,198
20241202,113800,15070771550,32050,31900,32050,31900,1006
20241202,113700,15038579900,31950,31900,31950,31850,1295
20241202,113600,14997284350,31900,31950,32000,31850,292
20241202,113500,14987962850,31950,31850,31950,31800,526
20241202,113400,14971212400,31850,31900,31950,31800,1350
20241202,113300,14928227800,31950,31900,31950,31850,563
20241202,113200,14910244450,31850,31850,31950,31850,433
20241202,113100,14896453200,31850,31850,32000,31750,7108
20241202,113000,14670390150,32050,31900,32050,31850,2090
20241202,112900,14603792050,32000,31900,32000,31850,1269
20241202,112800,14563338650,32000,32050,32050,31900,1132
20241202,112700,14527226400,31900,32000,32000,31900,782
20241202,112600,14502229600,32000,32050,32050,31850,2168
20241202,112500,14433067300,31950,32050,32050,31850,4386
20241202,112400,14293122400,32050,32000,32050,31950,196
20241202,112300,14286848950,32000,32000,32100,31950,1710
20241202,112200,14232185150,32150,32150,32150,32000,1339
20241202,112100,14189299200,32150,32100,32150,32000,256
20241202,112000,14181090350,32050,32000,32050,32000,454
20241202,111900,14166562150,32000,32000,32000,32000,1109
20241202,111800,14131074150,32000,32000,32050,32000,125
20241202,111700,14127072950,32000,32000,32000,32000,373
20241202,111600,14115136950,32000,32050,32100,31950,1202
20241202,111500,14076660650,32200,32050,32200,32050,846
20241202,111400,14049499600,32050,32050,32050,32000,668
20241202,111300,14028117750,32050,32100,32100,32000,1038
20241202,111200,13994868600,32100,32100,32200,32050,182
20241202,111100,13989030150,32250,32100,32250,32050,1059
20241202,111000,13955005700,32100,32000,32100,31900,2235
20241202,110900,13883527450,32000,32000,32000,31900,2198
20241202,110800,13813300650,31950,32000,32000,31950,737
20241202,110700,13789746300,32000,32000,32050,31950,6904
20241202,110600,13569030900,32000,32150,32250,32000,3814
20241202,110500,13446790650,32100,32050,32100,32050,155
20241202,110400,13441817350,32150,32100,32150,32000,3007
20241202,110300,13345475050,32100,32150,32150,32100,502
20241202,110200,13329358600,32150,32100,32150,32100,59
20241202,110100,13327463500,32050,32150,32150,32000,2273
20241202,110000,13254595600,32150,32150,32150,32050,1245
20241202,105900,13214642150,32100,32150,32150,32100,1548
20241202,105800,13164946400,32150,32200,32200,32100,1359
20241202,105700,13121289350,32200,32150,32200,32150,382
20241202,105600,13109004350,32150,32150,32150,32100,281
20241202,105500,13099973450,32200,32200,32200,32150,1277
20241202,105400,13058911550,32200,32300,32300,32200,986
20241202,105300,13027123500,32250,32200,32250,32200,1033
20241202,105200,12993859250,32200,32200,32200,32100,1152
20241202,105100,12956855800,32150,32150,32200,32150,557
20241202,105000,12938947250,32200,32200,32200,32150,682
20241202,104900,12917018800,32150,32250,32250,32150,3885
20241202,104800,12791882100,32250,32250,32300,32250,171
20241202,104700,12786364650,32300,32300,32300,32300,64
20241202,104600,12784297450,32300,32250,32300,32250,1277
20241202,104500,12743113200,32250,32400,32450,32250,2433
20241202,104400,12664468150,32450,32450,32450,32400,235
20241202,104300,12656848700,32500,32550,32600,32400,1525
20241202,104200,12607343850,32550,32550,32550,32500,721
20241202,104100,12583881150,32500,32500,32600,32500,480
20241202,104000,12568258900,32600,32600,32650,32450,4548
20241202,103900,12420097400,32600,32450,32600,32400,1979
20241202,103800,12355834050,32450,32400,32450,32400,261
20241202,103700,12347371650,32300,32350,32400,32250,1707
20241202,103600,12292219150,32300,32400,32400,32300,236
20241202,103500,12284586050,32400,32350,32400,32250,871
20241202,103400,12256420350,32350,32250,32400,32250,2166
20241202,103300,12186458200,32300,32300,32350,32250,1051
20241202,103200,12152520950,32300,32200,32300,32150,772
20241202,103100,12127637500,32200,32200,32200,32100,1342
20241202,103000,12084526200,32150,32150,32250,32100,926
20241202,102900,12054746400,32100,32150,32150,32050,692
20241202,102800,12032534750,32150,32150,32150,32050,1533
20241202,102700,11983349850,32100,32250,32250,32100,972
20241202,102600,11952109400,32250,32250,32250,32200,526
20241202,102500,11935149600,32200,32150,32200,32050,6295
20241202,102400,11732851500,32150,32100,32150,32050,1353
20241202,102300,11689388500,32100,32000,32150,32000,3060
20241202,102200,11591345100,32050,31950,32050,31950,4035
20241202,102100,11462290250,32000,32250,32250,31950,18843
20241202,102000,10858562750,32150,32250,32250,32150,13077
20241202,101900,10437838900,32250,32350,32400,32150,8605
20241202,101800,10160129000,32350,32250,32450,32200,11712
20241202,101700,9781888150,32250,32200,32300,32200,1471
20241202,101600,9734465350,32150,32250,32350,32100,7903
20241202,101500,9480153250,32300,32300,32350,32200,4530
20241202,101400,9334043900,32350,32350,32400,32250,2761
20241202,101300,9244868750,32350,32450,32450,32300,2272
20241202,101200,9171335100,32450,32400,32500,32350,1595
20241202,101100,9119610250,32450,32500,32500,32350,1780
20241202,101000,9061898050,32500,32500,32500,32400,2808
20241202,100900,8970799850,32450,32550,32600,32450,1195
20241202,100800,8931985850,32550,32550,32700,32450,1545
20241202,100700,8881745900,32550,32800,32850,32500,5331
20241202,100600,8708137900,32800,32650,32800,32650,3404
20241202,100500,8596841900,32500,32450,32650,32400,3031
20241202,100400,8498372450,32450,32500,32600,32350,6442
20241202,100300,8289373300,32500,32750,32750,32450,8097
20241202,100200,8025653250,32750,32700,32800,32700,2275
20241202,100100,7951186550,32700,32900,32900,32650,11747
20241202,100000,7565944150,32900,33000,33150,32900,5064
20241202,095900,7398974600,33000,33050,33150,32950,4483
20241202,095800,7250915150,33050,33100,33200,33050,1742
20241202,095700,7193254100,33200,33250,33300,33150,2432
20241202,095600,7112555150,33200,33200,33250,33100,1696
20241202,095500,7056292650,33250,33400,33400,33150,2398
20241202,095400,6976618050,33400,33550,33550,33200,4865
20241202,095300,6814280550,33550,33550,33600,33400,1968
20241202,095200,6748316400,33400,33400,33600,33350,4147
20241202,095100,6609613500,33400,33350,33450,33300,795
20241202,095000,6583068750,33300,33350,33400,33300,1102
20241202,094900,6546306200,33350,33300,33400,33100,2142
20241202,094800,6475119200,33150,33100,33300,33000,3572
20241202,094700,6356705350,33000,33200,33300,33000,7594
20241202,094600,6105247150,33200,33350,33400,33150,8983
20241202,094500,5806862250,33400,33350,33400,33300,1431
20241202,094400,5759137850,33350,33450,33500,33350,3304
20241202,094300,5648771550,33450,33450,33500,33400,1362
20241202,094200,5603240050,33400,33600,33650,33400,6054
20241202,094100,5400287300,33600,33650,33650,33600,541
20241202,094000,5382108400,33550,33700,33700,33550,2142
20241202,093900,5310089400,33700,33650,33700,33650,511
20241202,093800,5292881800,33700,33650,33700,33650,218
20241202,093700,5285538100,33650,33650,33700,33600,1920
20241202,093600,5220957750,33650,33600,33700,33600,209
20241202,093500,5213924150,33650,33700,33700,33600,76
20241202,093400,5211364050,33700,33600,33700,33600,717
20241202,093300,5187228750,33600,33600,33600,33550,354
20241202,093200,5175340800,33550,33650,33850,33500,4015
20241202,093100,5040663650,33600,33600,33800,33600,971
20241202,093000,5007992000,33600,33800,33800,33600,2917
20241202,092900,4909688650,33800,33800,33850,33650,3037
20241202,092800,4807229800,33800,34000,34050,33750,2603
20241202,092700,4719191700,34050,34150,34200,34000,1158
20241202,092600,4679696250,34150,34250,34300,34000,1150
20241202,092500,4640387850,34250,34250,34300,34200,3129
20241202,092400,4533182050,34250,34200,34300,34150,2215
20241202,092300,4457314200,34200,34050,34200,33900,3763
20241202,092200,4329281000,34050,34050,34300,33950,2883
20241202,092100,4230952850,34050,33850,34150,33850,5310
20241202,092000,4050279900,33800,33800,33850,33750,766
20241202,091900,4024386500,33800,33750,33800,33700,610
20241202,091800,4003786150,33800,33800,33900,33750,2098
20241202,091700,3932807600,33800,33600,33850,33550,1569
20241202,091600,3880022200,33600,34000,34000,33550,7073
20241202,091500,3641460150,33950,34000,34050,33950,2433
20241202,091400,3558743900,34050,34250,34250,34050,2946
20241202,091300,3458137600,34250,34100,34300,34050,6815
20241202,091200,3225104550,34200,34250,34300,34150,2549
20241202,091100,3137812350,34250,34300,34300,33900,8431
20241202,091000,2849656150,34300,34450,34500,34300,8555
20241202,090900,2555662200,34450,34450,34500,34350,8429
20241202,090800,2265436700,34450,34250,34500,34200,14718
20241202,090700,1759323850,34250,34000,34300,33900,11617
20241202,090600,1362216150,33950,33550,33950,33550,2446
20241202,090500,1279678400,33500,33650,33650,33500,2051
20241202,090400,1210855450,33600,33650,33700,33550,3175
20241202,090300,1104261000,33650,34000,34000,33500,7694
20241202,090200,844820900,34050,34000,34150,33950,5946
20241202,090100,642455900,33950,33650,34050,33650,7152
20241202,090000,399790700,33600,33550,33800,33500,11893