KissMeData/042000/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,192600,43077888000,41050,41050,41050,41050,17484
20241217,192500,43077888000,41050,41050,41050,41050,0
20241217,192400,43077888000,41050,41050,41050,41050,0
20241217,192300,43077888000,41050,41050,41050,41050,0
20241217,192200,43077888000,41050,41050,41050,41050,0
20241217,192100,43077888000,41050,41050,41050,41050,0
20241217,192000,43077888000,41050,41050,41050,41050,0
20241217,191900,43077888000,41050,41050,41050,41050,0
20241217,191800,43077888000,41050,41050,41050,41050,0
20241217,191700,43077888000,41050,41050,41050,41050,0
20241217,191600,43077888000,41050,41050,41050,41050,0
20241217,191500,43077888000,41050,41050,41050,41050,0
20241217,191400,43077888000,41050,41050,41050,41050,0
20241217,191300,43077888000,41050,41050,41050,41050,0
20241217,191200,43077888000,41050,41050,41050,41050,0
20241217,191100,43077888000,41050,41050,41050,41050,0
20241217,191000,43077888000,41050,41050,41050,41050,0
20241217,190900,43077888000,41050,41050,41050,41050,0
20241217,190800,43077888000,41050,41050,41050,41050,0
20241217,190700,43077888000,41050,41050,41050,41050,0
20241217,190600,43077888000,41050,41050,41050,41050,0
20241217,190500,43077888000,41050,41050,41050,41050,0
20241217,190400,43077888000,41050,41050,41050,41050,0
20241217,190300,43077888000,41050,41050,41050,41050,0
20241217,190200,43077888000,41050,41050,41050,41050,0
20241217,190100,43077888000,41050,41050,41050,41050,0
20241217,190000,43077888000,41050,41050,41050,41050,0
20241217,185900,43077888000,41050,41050,41050,41050,0
20241217,185800,43077888000,41050,41050,41050,41050,0
20241217,185700,43077888000,41050,41050,41050,41050,0
20241217,185600,43077888000,41050,41050,41050,41050,17484
20241217,185500,43077888000,41050,41050,41050,41050,0
20241217,185400,43077888000,41050,41050,41050,41050,0
20241217,185300,43077888000,41050,41050,41050,41050,0
20241217,185200,43077888000,41050,41050,41050,41050,0
20241217,185100,43077888000,41050,41050,41050,41050,0
20241217,185000,43077888000,41050,41050,41050,41050,0
20241217,184900,43077888000,41050,41050,41050,41050,0
20241217,184800,43077888000,41050,41050,41050,41050,0
20241217,184700,43077888000,41050,41050,41050,41050,0
20241217,184600,43077888000,41050,41050,41050,41050,0
20241217,184500,43077888000,41050,41050,41050,41050,0
20241217,184400,43077888000,41050,41050,41050,41050,0
20241217,184300,43077888000,41050,41050,41050,41050,0
20241217,184200,43077888000,41050,41050,41050,41050,0
20241217,184100,43077888000,41050,41050,41050,41050,0
20241217,184000,43077888000,41050,41050,41050,41050,0
20241217,183900,43077888000,41050,41050,41050,41050,0
20241217,183800,43077888000,41050,41050,41050,41050,0
20241217,183700,43077888000,41050,41050,41050,41050,0
20241217,183600,43077888000,41050,41050,41050,41050,0
20241217,183500,43077888000,41050,41050,41050,41050,0
20241217,183400,43077888000,41050,41050,41050,41050,0
20241217,183300,43077888000,41050,41050,41050,41050,0
20241217,183200,43077888000,41050,41050,41050,41050,0
20241217,183100,43077888000,41050,41050,41050,41050,0
20241217,183000,43077888000,41050,41050,41050,41050,0
20241217,182900,43077888000,41050,41050,41050,41050,0
20241217,182800,43077888000,41050,41050,41050,41050,0
20241217,182700,43077888000,41050,41050,41050,41050,0
20241217,182600,43077888000,41050,41050,41050,41050,17484
20241217,182500,43077888000,41050,41050,41050,41050,0
20241217,182400,43077888000,41050,41050,41050,41050,0
20241217,182300,43077888000,41050,41050,41050,41050,0
20241217,182200,43077888000,41050,41050,41050,41050,0
20241217,182100,43077888000,41050,41050,41050,41050,0
20241217,182000,43077888000,41050,41050,41050,41050,0
20241217,181900,43077888000,41050,41050,41050,41050,0
20241217,181800,43077888000,41050,41050,41050,41050,0
20241217,181700,43077888000,41050,41050,41050,41050,0
20241217,181600,43077888000,41050,41050,41050,41050,0
20241217,181500,43077888000,41050,41050,41050,41050,0
20241217,181400,43077888000,41050,41050,41050,41050,0
20241217,181300,43077888000,41050,41050,41050,41050,0
20241217,181200,43077888000,41050,41050,41050,41050,0
20241217,181100,43077888000,41050,41050,41050,41050,0
20241217,181000,43077888000,41050,41050,41050,41050,0
20241217,180900,43077888000,41050,41050,41050,41050,0
20241217,180800,43077888000,41050,41050,41050,41050,0
20241217,180700,43077888000,41050,41050,41050,41050,0
20241217,180600,43077888000,41050,41050,41050,41050,0
20241217,180500,43077888000,41050,41050,41050,41050,0
20241217,180400,43077888000,41050,41050,41050,41050,0
20241217,180300,43077888000,41050,41050,41050,41050,0
20241217,180200,43077888000,41050,41050,41050,41050,0
20241217,180100,43077888000,41050,41050,41050,41050,0
20241217,180000,43077888000,41050,41050,41050,41050,0
20241217,175900,43077888000,41050,41050,41050,41050,0
20241217,175800,43077888000,41050,41050,41050,41050,0
20241217,175700,43077888000,41050,41050,41050,41050,0
20241217,175600,43077888000,41050,41050,41050,41050,17484
20241217,175500,43077888000,41050,41050,41050,41050,0
20241217,175400,43077888000,41050,41050,41050,41050,0
20241217,175300,43077888000,41050,41050,41050,41050,0
20241217,175200,43077888000,41050,41050,41050,41050,0
20241217,175100,43077888000,41050,41050,41050,41050,0
20241217,175000,43077888000,41050,41050,41050,41050,0
20241217,174900,43077888000,41050,41050,41050,41050,0
20241217,174800,43077888000,41050,41050,41050,41050,0
20241217,174700,43077888000,41050,41050,41050,41050,0
20241217,174600,43077888000,41050,41050,41050,41050,0
20241217,174500,43077888000,41050,41050,41050,41050,0
20241217,174400,43077888000,41050,41050,41050,41050,0
20241217,174300,43077888000,41050,41050,41050,41050,0
20241217,174200,43077888000,41050,41050,41050,41050,0
20241217,174100,43077888000,41050,41050,41050,41050,0
20241217,174000,43077888000,41050,41050,41050,41050,0
20241217,173900,43077888000,41050,41050,41050,41050,0
20241217,173800,43077888000,41050,41050,41050,41050,0
20241217,173700,43077888000,41050,41050,41050,41050,0
20241217,173600,43077888000,41050,41050,41050,41050,0
20241217,173500,43077888000,41050,41050,41050,41050,0
20241217,173400,43077888000,41050,41050,41050,41050,0
20241217,173300,43077888000,41050,41050,41050,41050,0
20241217,173200,43077888000,41050,41050,41050,41050,0
20241217,173100,43077888000,41050,41050,41050,41050,0
20241217,173000,43077888000,41050,41050,41050,41050,0
20241217,172900,43077888000,41050,41050,41050,41050,0
20241217,172800,43077888000,41050,41050,41050,41050,0
20241217,172700,43077888000,41050,41050,41050,41050,0
20241217,172600,43077888000,41050,41050,41050,41050,17484
20241217,172500,43077888000,41050,41050,41050,41050,0
20241217,172400,43077888000,41050,41050,41050,41050,0
20241217,172300,43077888000,41050,41050,41050,41050,0
20241217,172200,43077888000,41050,41050,41050,41050,0
20241217,172100,43077888000,41050,41050,41050,41050,0
20241217,172000,43077888000,41050,41050,41050,41050,0
20241217,171900,43077888000,41050,41050,41050,41050,0
20241217,171800,43077888000,41050,41050,41050,41050,0
20241217,171700,43077888000,41050,41050,41050,41050,0
20241217,171600,43077888000,41050,41050,41050,41050,0
20241217,171500,43077888000,41050,41050,41050,41050,0
20241217,171400,43077888000,41050,41050,41050,41050,0
20241217,171300,43077888000,41050,41050,41050,41050,0
20241217,171200,43077888000,41050,41050,41050,41050,0
20241217,171100,43077888000,41050,41050,41050,41050,0
20241217,171000,43077888000,41050,41050,41050,41050,0
20241217,170900,43077888000,41050,41050,41050,41050,0
20241217,170800,43077888000,41050,41050,41050,41050,0
20241217,170700,43077888000,41050,41050,41050,41050,0
20241217,170600,43077888000,41050,41050,41050,41050,0
20241217,170500,43077888000,41050,41050,41050,41050,0
20241217,170400,43077888000,41050,41050,41050,41050,0
20241217,170300,43077888000,41050,41050,41050,41050,0
20241217,170200,43077888000,41050,41050,41050,41050,0
20241217,170100,43077888000,41050,41050,41050,41050,0
20241217,170000,43077888000,41050,41050,41050,41050,0
20241217,165900,43077888000,41050,41050,41050,41050,0
20241217,165800,43077888000,41050,41050,41050,41050,0
20241217,165700,43077888000,41050,41050,41050,41050,0
20241217,165600,43077888000,41050,41050,41050,41050,17484
20241217,165500,43077888000,41050,41050,41050,41050,0
20241217,165400,43077888000,41050,41050,41050,41050,0
20241217,165300,43077888000,41050,41050,41050,41050,0
20241217,165200,43077888000,41050,41050,41050,41050,0
20241217,165100,43077888000,41050,41050,41050,41050,0
20241217,165000,43077888000,41050,41050,41050,41050,0
20241217,164900,43077888000,41050,41050,41050,41050,0
20241217,164800,43077888000,41050,41050,41050,41050,0
20241217,164700,43077888000,41050,41050,41050,41050,0
20241217,164600,43077888000,41050,41050,41050,41050,0
20241217,164500,43077888000,41050,41050,41050,41050,0
20241217,164400,43077888000,41050,41050,41050,41050,0
20241217,164300,43077888000,41050,41050,41050,41050,0
20241217,164200,43077888000,41050,41050,41050,41050,0
20241217,164100,43077888000,41050,41050,41050,41050,0
20241217,164000,43077888000,41050,41050,41050,41050,0
20241217,163900,43077888000,41050,41050,41050,41050,0
20241217,163800,43077888000,41050,41050,41050,41050,0
20241217,163700,43077888000,41050,41050,41050,41050,0
20241217,163600,43077888000,41050,41050,41050,41050,0
20241217,163500,43077888000,41050,41050,41050,41050,0
20241217,163400,43077888000,41050,41050,41050,41050,0
20241217,163300,43077888000,41050,41050,41050,41050,0
20241217,163200,43077888000,41050,41050,41050,41050,0
20241217,163100,43077888000,41050,41050,41050,41050,0
20241217,163000,43077888000,41050,41050,41050,41050,0
20241217,162900,43077888000,41050,41050,41050,41050,0
20241217,162800,43077888000,41050,41050,41050,41050,0
20241217,162700,43077888000,41050,41050,41050,41050,0
20241217,162600,43077888000,41050,41050,41050,41050,17484
20241217,162500,43077888000,41050,41050,41050,41050,0
20241217,162400,43077888000,41050,41050,41050,41050,0
20241217,162300,43077888000,41050,41050,41050,41050,0
20241217,162200,43077888000,41050,41050,41050,41050,0
20241217,162100,43077888000,41050,41050,41050,41050,0
20241217,162000,43077888000,41050,41050,41050,41050,0
20241217,161900,43077888000,41050,41050,41050,41050,0
20241217,161800,43077888000,41050,41050,41050,41050,0
20241217,161700,43077888000,41050,41050,41050,41050,0
20241217,161600,43077888000,41050,41050,41050,41050,0
20241217,161500,43077888000,41050,41050,41050,41050,0
20241217,161400,43077888000,41050,41050,41050,41050,0
20241217,161300,43077888000,41050,41050,41050,41050,0
20241217,161200,43077888000,41050,41050,41050,41050,0
20241217,161100,43077888000,41050,41050,41050,41050,0
20241217,161000,43077888000,41050,41050,41050,41050,0
20241217,160900,43077888000,41050,41050,41050,41050,0
20241217,160800,43077888000,41050,41050,41050,41050,0
20241217,160700,43077888000,41050,41050,41050,41050,0
20241217,160600,43077888000,41050,41050,41050,41050,0
20241217,160500,43077888000,41050,41050,41050,41050,0
20241217,160400,43077888000,41050,41050,41050,41050,0
20241217,160300,43077888000,41050,41050,41050,41050,0
20241217,160200,43077888000,41050,41050,41050,41050,0
20241217,160100,43077888000,41050,41050,41050,41050,0
20241217,160000,43077888000,41050,41050,41050,41050,0
20241217,155900,43077888000,41050,41050,41050,41050,0
20241217,155800,43077888000,41050,41050,41050,41050,0
20241217,155700,43077888000,41050,41050,41050,41050,0
20241217,155600,43077888000,41050,41050,41050,41050,17484
20241217,155500,43077888000,41050,41050,41050,41050,0
20241217,155400,43077888000,41050,41050,41050,41050,0
20241217,155300,43077888000,41050,41050,41050,41050,0
20241217,155200,43077888000,41050,41050,41050,41050,0
20241217,155100,43077888000,41050,41050,41050,41050,0
20241217,155000,43077888000,41050,41050,41050,41050,0
20241217,154900,43077888000,41050,41050,41050,41050,0
20241217,154800,43077888000,41050,41050,41050,41050,0
20241217,154700,43077888000,41050,41050,41050,41050,0
20241217,154600,43077888000,41050,41050,41050,41050,0
20241217,154500,43077888000,41050,41050,41050,41050,0
20241217,154400,43077888000,41050,41050,41050,41050,0
20241217,154300,43077888000,41050,41050,41050,41050,0
20241217,154200,43077888000,41050,41050,41050,41050,0
20241217,154100,43077888000,41050,41050,41050,41050,0
20241217,154000,43077888000,41050,41050,41050,41050,0
20241217,153900,43077888000,41050,41050,41050,41050,0
20241217,153800,43077888000,41050,41050,41050,41050,0
20241217,153700,43077888000,41050,41050,41050,41050,0
20241217,153600,43077888000,41050,41050,41050,41050,0
20241217,153500,43077888000,41050,41050,41050,41050,0
20241217,153400,43077888000,41050,41050,41050,41050,0
20241217,153300,43077888000,41050,41050,41050,41050,0
20241217,153200,43077888000,41050,41050,41050,41050,0
20241217,153100,43077888000,41050,41050,41050,41050,0
20241217,153000,43077888000,41050,41050,41050,41050,17484
20241217,152900,42360169800,40950,40950,40950,40950,0
20241217,152800,42360169800,40950,40950,40950,40950,0
20241217,152700,42360169800,40950,40950,40950,40950,0
20241217,152600,42360169800,40950,40950,40950,40950,0
20241217,152500,42360169800,40950,40950,40950,40950,0
20241217,152400,42360169800,40950,40950,40950,40950,0
20241217,152300,42360169800,40950,40950,40950,40950,0
20241217,152200,42360169800,40950,40950,40950,40950,0
20241217,152100,42360169800,40950,40950,40950,40950,0
20241217,152000,42360169800,40950,40950,40950,40950,0
20241217,151900,42360169800,40950,41000,41000,40950,1433
20241217,151800,42301434350,41000,40900,41000,40900,2970
20241217,151700,42179694150,40950,41000,41050,40900,3628
20241217,151600,42031043650,41000,41000,41050,40950,2739
20241217,151500,41918707400,41000,41000,41050,40900,5276
20241217,151400,41702379750,41000,40950,41000,40900,3808
20241217,151300,41546356050,41000,41000,41000,40950,2428
20241217,151200,41446857700,40950,41000,41050,40900,3472
20241217,151100,41304528550,40950,40950,41000,40900,2995
20241217,151000,41181822700,41000,40900,41000,40900,3005
20241217,150900,41058694150,40950,40950,41000,40900,3525
20241217,150800,40914314400,40950,40950,40950,40900,1598
20241217,150700,40848878200,40950,40950,40950,40900,1715
20241217,150600,40778662800,40950,40900,40950,40850,4286
20241217,150500,40603230450,40900,40850,40900,40800,3464
20241217,150400,40461705500,40800,40850,40850,40750,1519
20241217,150300,40399712350,40850,40800,40850,40750,1563
20241217,150200,40335915200,40750,40750,40800,40750,384
20241217,150100,40320258050,40800,40850,40850,40750,2055
20241217,150000,40236408300,40850,40850,40900,40750,3798
20241217,145900,40081400500,40850,40850,40850,40800,161
20241217,145800,40074824350,40850,40850,40850,40800,148
20241217,145700,40068779200,40850,40800,40850,40750,2127
20241217,145600,39981957350,40800,40750,40800,40750,1545
20241217,145500,39918928750,40800,40800,40850,40750,1171
20241217,145400,39871152700,40850,40800,40900,40800,1375
20241217,145300,39814977950,40800,40850,40900,40800,2301
20241217,145200,39721037400,40850,40850,40850,40800,1507
20241217,145100,39659505100,40850,40800,40850,40800,1768
20241217,145000,39587300650,40850,40850,40900,40800,773
20241217,144900,39555724500,40850,40800,40850,40800,839
20241217,144800,39521456600,40800,40800,40850,40750,1543
20241217,144700,39458460250,40750,40800,40800,40750,1016
20241217,144600,39417022500,40750,40750,40750,40700,1047
20241217,144500,39374357400,40700,40750,40800,40700,2186
20241217,144400,39285238800,40750,40700,40750,40650,713
20241217,144300,39256220450,40650,40700,40700,40650,166
20241217,144200,39249466650,40700,40550,40700,40550,2075
20241217,144100,39165117250,40600,40600,40600,40550,329
20241217,144000,39151771250,40600,40700,40700,40550,989
20241217,143900,39111622450,40700,40500,40700,40500,2203
20241217,143800,39022123400,40550,40550,40550,40450,244
20241217,143700,39012240400,40550,40600,40600,40450,1035
20241217,143600,38970315200,40600,40500,40600,40500,970
20241217,143500,38931008300,40550,40600,40650,40500,1302
20241217,143400,38878205450,40550,40600,40650,40550,222
20241217,143300,38869193050,40600,40600,40650,40550,336
20241217,143200,38855551600,40550,40600,40600,40550,268
20241217,143100,38844672700,40550,40600,40600,40550,680
20241217,143000,38817087850,40550,40600,40700,40550,563
20241217,142900,38794222600,40600,40600,40650,40600,256
20241217,142800,38783821600,40650,40650,40700,40600,443
20241217,142700,38765822600,40700,40650,40700,40650,1670
20241217,142600,38697876200,40700,40650,40700,40650,239
20241217,142500,38688155000,40650,40600,40700,40500,828
20241217,142400,38654519250,40600,40450,40600,40450,6138
20241217,142300,38405748650,40450,40450,40500,40450,714
20241217,142200,38376855100,40500,40550,40550,40450,920
20241217,142100,38339632100,40500,40500,40550,40500,8046
20241217,142000,38013736050,40500,40500,40550,40500,501
20241217,141900,37993427500,40500,40500,40550,40500,366
20241217,141800,37978597600,40500,40550,40600,40500,731
20241217,141700,37948961550,40550,40550,40600,40500,790
20241217,141600,37916926000,40550,40550,40600,40550,2358
20241217,141500,37821303700,40550,40600,40600,40550,1921
20241217,141400,37743385550,40600,40600,40650,40550,506
20241217,141300,37722841150,40600,40650,40650,40600,3780
20241217,141200,37569355750,40650,40600,40650,40600,805
20241217,141100,37536655400,40600,40600,40650,40600,433
20241217,141000,37519070350,40650,40750,40750,40600,519
20241217,140900,37497949600,40750,40650,40750,40600,1144
20241217,140800,37451461000,40700,40650,40800,40650,232
20241217,140700,37442014300,40850,40650,40850,40600,1155
20241217,140600,37395025850,40650,40750,40800,40650,3540
20241217,140500,37250976500,40750,40750,40750,40700,1119
20241217,140400,37205407750,40800,40750,40800,40700,776
20241217,140300,37173786100,40800,40750,40800,40750,226
20241217,140200,37164571500,40700,40900,40900,40700,1009
20241217,140100,37123431600,40750,40800,40900,40750,850
20241217,140000,37088697950,40800,40800,40900,40750,1478
20241217,135900,37028322000,40750,40850,40850,40750,326
20241217,135800,37015016950,40800,40850,40850,40800,898
20241217,135700,36978358500,40800,40850,40850,40800,598
20241217,135600,36953947600,40850,40800,40850,40750,925
20241217,135500,36916193550,40800,40700,40800,40700,1102
20241217,135400,36871277850,40750,40750,40750,40700,261
20241217,135300,36860648800,40700,40700,40750,40700,1336
20241217,135200,36806255950,40700,40700,40750,40650,1512
20241217,135100,36744763800,40700,40700,40700,40650,328
20241217,135000,36731423150,40650,40700,40750,40650,1102
20241217,134900,36686574750,40750,40700,40750,40650,576
20241217,134800,36663123250,40700,40550,40700,40550,2785
20241217,134700,36550009850,40600,40600,40600,40550,3334
20241217,134600,36414749800,40600,40600,40650,40550,2928
20241217,134500,36295874150,40600,40650,40700,40600,1921
20241217,134400,36217808550,40650,40650,40700,40650,1817
20241217,134300,36143942200,40650,40750,40800,40650,5402
20241217,134200,35924071350,40750,40750,40800,40750,703
20241217,134100,35895420100,40800,40850,40850,40750,220
20241217,134000,35886445900,40850,40800,40850,40700,1963
20241217,133900,35806421100,40800,40750,40800,40750,120
20241217,133800,35801527700,40800,40800,40850,40800,613
20241217,133700,35776512850,40750,40850,40850,40750,1052
20241217,133600,35733591500,40800,40850,40850,40800,1141
20241217,133500,35687014400,40850,40800,40850,40650,3630
20241217,133400,35539007650,40800,40800,40800,40750,1760
20241217,133300,35467269600,40800,40850,40850,40750,1981
20241217,133200,35386427750,40850,40900,40950,40800,2115
20241217,133100,35300014400,40900,41000,41000,40850,1789
20241217,133000,35226793350,41000,40800,41000,40800,2748
20241217,132900,35114475700,40800,41100,41100,40800,9484
20241217,132800,34726064550,41100,41150,41150,41000,3040
20241217,132700,34601190350,41150,41100,41150,41050,3543
20241217,132600,34455488300,41050,41100,41150,41000,5305
20241217,132500,34237597500,41150,40950,41150,40950,19320
20241217,132400,33444930250,41000,41000,41000,40950,2347
20241217,132300,33348718050,41000,41000,41000,40950,1642
20241217,132200,33281398550,41000,41000,41000,40950,2343
20241217,132100,33185336750,41000,41000,41000,40950,581
20241217,132000,33161516700,40950,41000,41000,40950,354
20241217,131900,33147009000,41000,40950,41000,40900,7462
20241217,131800,32841418300,40900,40950,40950,40850,1210
20241217,131700,32791901050,40950,40950,40950,40900,1648
20241217,131600,32724431900,40950,40850,40950,40800,3976
20241217,131500,32561948650,40850,40800,40850,40800,215
20241217,131400,32553173000,40800,40900,40900,40800,2146
20241217,131300,32465513650,40900,40900,40900,40850,1037
20241217,131200,32423101600,40900,40900,40950,40850,1989
20241217,131100,32341735350,40950,40950,41000,40950,5620
20241217,131000,32111594850,40950,40950,41000,40900,1783
20241217,130900,32038571000,40950,40800,41000,40750,15208
20241217,130800,31416046150,40800,40800,40800,40750,1053
20241217,130700,31373085750,40800,40750,40800,40750,440
20241217,130600,31355152750,40800,40800,40800,40700,443
20241217,130500,31337093250,40750,40850,40850,40700,78
20241217,130400,31333913550,40700,40800,40850,40700,1118
20241217,130300,31288322150,40800,40800,40800,40700,3444
20241217,130200,31147826750,40800,40750,40800,40750,268
20241217,130100,31136897500,40750,40750,40750,40750,185
20241217,130000,31129358750,40750,40700,40750,40700,149
20241217,125900,31123287550,40700,40700,40750,40700,871
20241217,125800,31087805350,40650,40650,40700,40650,961
20241217,125700,31048709950,40700,40750,40750,40650,390
20241217,125600,31032834850,40750,40700,40750,40700,345
20241217,125500,31018780350,40700,40650,40750,40650,231
20241217,125400,31009379500,40700,40650,40700,40650,206
20241217,125300,31001002300,40650,40650,40700,40650,804
20241217,125200,30968297100,40700,40650,40700,40650,719
20241217,125100,30939068400,40650,40750,40750,40650,1839
20241217,125000,30864229200,40700,40750,40750,40700,179
20241217,124900,30856937500,40750,40750,40750,40700,160
20241217,124800,30850423750,40750,40700,40750,40700,273
20241217,124700,30839303350,40750,40750,40750,40700,722
20241217,124600,30809882450,40750,40850,40850,40750,3190
20241217,124500,30679736600,40850,40850,40850,40800,330
20241217,124400,30666260800,40850,40850,40850,40800,318
20241217,124300,30653271700,40850,40850,40850,40800,853
20241217,124200,30618431600,40800,40800,40850,40800,592
20241217,124100,30594276700,40800,40800,40800,40750,839
20241217,124000,30560051450,40750,40800,40800,40750,191
20241217,123900,30552260600,40800,40750,40800,40750,1979
20241217,123800,30471520850,40750,40800,40800,40750,168
20241217,123700,30464669950,40800,40750,40800,40750,2319
20241217,123600,30370132200,40750,40800,40800,40750,292
20241217,123500,30358222550,40800,40750,40800,40700,361
20241217,123400,30343506550,40800,40750,40800,40700,627
20241217,123300,30317936800,40750,40800,40800,40750,697
20241217,123200,30289534000,40750,40800,40800,40750,2138
20241217,123100,30202376350,40800,40750,40800,40750,155
20241217,123000,30196056400,40750,40750,40800,40750,712
20241217,122900,30167024450,40750,40800,40800,40750,215
20241217,122800,30158255300,40800,40700,40800,40700,1171
20241217,122700,30110546900,40750,40750,40800,40700,1073
20241217,122600,30066840900,40750,40700,40750,40700,220
20241217,122500,30057876600,40750,40700,40750,40700,1225
20241217,122400,30007961500,40750,40750,40750,40700,421
20241217,122300,29990811800,40750,40750,40750,40750,501
20241217,122200,29970396050,40750,40700,40750,40700,830
20241217,122100,29936574650,40700,40700,40750,40700,310
20241217,122000,29923951900,40700,40750,40750,40700,223
20241217,121900,29914865550,40700,40700,40750,40650,1146
20241217,121800,29868197500,40700,40700,40750,40650,275
20241217,121700,29857003400,40700,40700,40750,40650,1140
20241217,121600,29810568100,40700,40600,40700,40550,3999
20241217,121500,29648033700,40600,40600,40600,40550,648
20241217,121400,29621725300,40600,40600,40600,40550,224
20241217,121300,29612630950,40600,40500,40600,40500,1044
20241217,121200,29570260850,40500,40500,40550,40500,1061
20241217,121100,29527258100,40550,40500,40550,40500,1812
20241217,121000,29453869250,40550,40550,40550,40500,224
20241217,120900,29444791950,40550,40600,40600,40500,1785
20241217,120800,29372462500,40550,40550,40600,40550,925
20241217,120700,29334940900,40600,40650,40650,40550,5067
20241217,120600,29129440850,40650,40700,40700,40600,1565
20241217,120500,29065882450,40600,40600,40750,40600,738
20241217,120400,29035884250,40650,40800,40800,40600,2762
20241217,120300,28923658200,40800,40700,40800,40650,1388
20241217,120200,28867128200,40800,40750,40800,40750,597
20241217,120100,28842788150,40800,40700,40800,40700,836
20241217,120000,28808724250,40700,40800,40800,40700,1599
20241217,115900,28743625400,40750,40700,40800,40700,304
20241217,115800,28731236900,40700,40750,40800,40700,1409
20241217,115700,28673804600,40700,40750,40750,40700,555
20241217,115600,28651192150,40750,40800,40850,40750,832
20241217,115500,28617245600,40750,40750,40850,40700,921
20241217,115400,28579676000,40700,40700,40750,40700,234
20241217,115300,28570143050,40700,40750,40750,40700,306
20241217,115200,28557677650,40700,40700,40750,40700,101
20241217,115100,28553564300,40700,40700,40700,40700,866
20241217,115000,28518318100,40700,40750,40750,40650,1428
20241217,114900,28460196150,40750,40750,40800,40700,341
20241217,114800,28446300600,40700,40800,40800,40700,1401
20241217,114700,28389267500,40700,40700,40800,40650,1637
20241217,114600,28322553200,40750,40750,40800,40750,2778
20241217,114500,28209342150,40750,40850,40850,40750,837
20241217,114400,28175188150,40850,40800,40850,40800,1488
20241217,114300,28114431950,40800,40800,40850,40750,2762
20241217,114200,28001729800,40800,40700,40850,40700,2627
20241217,114100,27894557350,40750,40750,40750,40700,1126
20241217,114000,27848684550,40750,40700,40750,40700,470
20241217,113900,27829533400,40750,40750,40800,40650,1926
20241217,113800,27751067250,40750,40750,40800,40700,1534
20241217,113700,27688531600,40750,40750,40750,40700,439
20241217,113600,27670664000,40750,40750,40750,40650,514
20241217,113500,27649731100,40700,40700,40750,40650,967
20241217,113400,27610349400,40700,40700,40700,40650,499
20241217,113300,27590040500,40750,40700,40750,40650,724
20241217,113200,27560545200,40700,40700,40700,40650,968
20241217,113100,27521150800,40650,40700,40750,40650,1573
20241217,113000,27457134200,40700,40650,40700,40650,1362
20241217,112900,27401709700,40600,40650,40650,40600,1079
20241217,112800,27357859800,40650,40600,40650,40550,361
20241217,112700,27343191200,40600,40600,40600,40550,630
20241217,112600,27317614300,40550,40500,40550,40500,480
20241217,112500,27298155500,40550,40600,40600,40550,1776
20241217,112400,27226131500,40550,40600,40600,40550,246
20241217,112300,27216150250,40600,40600,40600,40550,956
20241217,112200,27177347300,40600,40600,40600,40550,1028
20241217,112100,27135620300,40600,40500,40600,40500,588
20241217,112000,27111749400,40550,40500,40550,40500,600
20241217,111900,27087428350,40550,40550,40600,40500,653
20241217,111800,27060948550,40550,40600,40600,40550,450
20241217,111700,27042688500,40600,40500,40600,40500,1051
20241217,111600,27000080050,40500,40600,40600,40500,1746
20241217,111500,26929274650,40600,40650,40650,40600,944
20241217,111400,26890928500,40600,40600,40650,40550,2611
20241217,111300,26784964050,40600,40600,40600,40550,824
20241217,111200,26751509900,40600,40600,40600,40550,176
20241217,111100,26744365600,40550,40600,40600,40550,1032
20241217,111000,26702478550,40600,40600,40600,40550,508
20241217,110900,26681858850,40600,40650,40700,40550,2571
20241217,110800,26577404200,40650,40600,40650,40550,1808
20241217,110700,26503953550,40600,40600,40600,40550,1935
20241217,110600,26425463650,40550,40600,40600,40550,255
20241217,110500,26415115400,40500,40600,40650,40500,1733
20241217,110400,26344791500,40550,40600,40600,40500,895
20241217,110300,26308482550,40600,40550,40650,40450,1268
20241217,110200,26257111050,40550,40500,40550,40500,486
20241217,110100,26237406650,40500,40650,40650,40500,674
20241217,110000,26210067450,40550,40750,40800,40550,4977
20241217,105900,26007648550,40750,40600,40750,40600,1478
20241217,105800,25947500000,40650,40600,40650,40550,739
20241217,105700,25917494450,40600,40450,40650,40400,2681
20241217,105600,25808794300,40450,40550,40550,40400,4960
20241217,105500,25608121550,40550,40500,40600,40500,1655
20241217,105400,25541041700,40500,40600,40600,40500,1532
20241217,105300,25478926700,40600,40500,40600,40500,1048
20241217,105200,25436431550,40550,40500,40550,40450,4004
20241217,105100,25274281450,40550,40600,40650,40550,3412
20241217,105000,25135873100,40600,40650,40650,40550,5078
20241217,104900,24929773200,40650,40700,40750,40650,2531
20241217,104800,24826866050,40700,40750,40800,40650,4756
20241217,104700,24633246100,40750,40850,40900,40750,3567
20241217,104600,24487689800,40850,40900,40900,40850,1692
20241217,104500,24418544850,40900,41000,41000,40850,2396
20241217,104400,24320534750,40950,41000,41000,40900,2466
20241217,104300,24219513900,41000,40950,41000,40900,4839
20241217,104200,24021289200,40950,40900,40950,40850,4568
20241217,104100,23834413750,40850,40900,40900,40850,1367
20241217,104000,23778520500,40850,40900,40900,40800,2332
20241217,103900,23683213750,40900,40950,40950,40800,5192
20241217,103800,23470985100,40900,40950,41000,40850,8574
20241217,103700,23119983950,40950,40900,40950,40850,8925
20241217,103600,22754791900,40900,40650,40900,40650,19281
20241217,103500,21968211950,40650,40650,40650,40600,1925
20241217,103400,21889985800,40600,40700,40700,40600,2641
20241217,103300,21782570500,40650,40700,40700,40650,3375
20241217,103200,21645319700,40650,40700,40750,40650,7209
20241217,103100,21351920000,40700,40600,40700,40600,4160
20241217,103000,21182806650,40600,40650,40650,40600,2535
20241217,102900,21079766700,40650,40600,40650,40550,3165
20241217,102800,20951229900,40600,40550,40600,40550,1352
20241217,102700,20896347400,40500,40600,40600,40500,4431
20241217,102600,20716549300,40600,40450,40650,40450,27170
20241217,102500,19615444450,40450,40400,40450,40350,1267
20241217,102400,19564232950,40400,40400,40450,40350,3919
20241217,102300,19405812950,40400,40400,40450,40350,6090
20241217,102200,19159766500,40350,40300,40350,40300,3044
20241217,102100,19036967150,40300,40200,40350,40200,1421
20241217,102000,18979673600,40200,40250,40300,40200,1079
20241217,101900,18936243900,40300,40300,40350,40250,875
20241217,101800,18900977400,40300,40200,40350,40200,3061
20241217,101700,18777688900,40200,40150,40200,40100,2064
20241217,101600,18694787200,40150,40100,40150,40100,491
20241217,101500,18675085000,40150,40000,40150,40000,9150
20241217,101400,18308987850,39950,39950,40000,39900,843
20241217,101300,18275309250,39950,40000,40050,39950,826
20241217,101200,18242278800,40050,40000,40100,39950,1803
20241217,101100,18170104000,40000,40000,40050,39950,893
20241217,101000,18134385300,40000,39950,40050,39950,492
20241217,100900,18114702700,40000,40000,40000,39850,3671
20241217,100800,17968143450,40000,39950,40050,39950,1106
20241217,100700,17923921000,40000,40150,40200,39900,10955
20241217,100600,17485312600,40200,40200,40300,40150,1042
20241217,100500,17443418850,40200,40350,40400,40200,5734
20241217,100400,17212539150,40350,40300,40400,40300,2011
20241217,100300,17131397550,40350,40200,40400,40200,2077
20241217,100200,17047624600,40200,40300,40350,40200,1524
20241217,100100,16986241500,40300,40300,40350,40150,3804
20241217,100000,16833157850,40250,40500,40500,40250,7185
20241217,095900,16542977100,40500,40400,40500,40350,4762
20241217,095800,16350371500,40400,40450,40450,40350,2173
20241217,095700,16262553450,40400,40400,40450,40250,4420
20241217,095600,16084118650,40400,40500,40500,40350,4699
20241217,095500,15894067900,40450,40450,40500,40400,8151
20241217,095400,15564308800,40450,40400,40500,40300,12507
20241217,095300,15058274950,40300,40400,40450,40250,5482
20241217,095200,14836856850,40400,40350,40400,40300,3716
20241217,095100,14686832500,40300,40250,40350,40200,2372
20241217,095000,14591262000,40350,40350,40450,40150,7454
20241217,094900,14291029000,40300,40300,40350,40200,5895
20241217,094800,14053573150,40300,40450,40450,40200,8568
20241217,094700,13708100050,40450,40450,40500,40400,10973
20241217,094600,13264166450,40450,40200,40500,40150,35384
20241217,094500,11837192900,40200,40200,40250,40150,3569
20241217,094400,11693672200,40200,40250,40250,40150,2767
20241217,094300,11582424700,40250,40150,40250,40050,10509
20241217,094200,11160121350,40150,40050,40150,40000,1936
20241217,094100,11082430700,40150,40000,40150,39800,5507
20241217,094000,10861919700,39950,40000,40000,39800,2755
20241217,093900,10751931400,40000,39900,40000,39850,4250
20241217,093800,10582116000,39850,40100,40100,39850,5020
20241217,093700,10381448250,40100,40100,40150,40050,4011
20241217,093600,10220531400,40150,40250,40250,40050,2653
20241217,093500,10113998350,40250,40000,40250,39950,6139
20241217,093400,9867515000,40000,40150,40200,39950,3215
20241217,093300,9738695300,40150,40200,40300,40100,6690
20241217,093200,9469648150,40250,40100,40250,39900,14578
20241217,093100,8884575450,40100,39750,40100,39750,11163
20241217,093000,8438681450,39750,39800,39800,39700,858
20241217,092900,8404584050,39800,39800,39800,39700,1062
20241217,092800,8362342700,39800,39550,39800,39550,4542
20241217,092700,8182085750,39550,39600,39700,39450,7776
20241217,092600,7874391400,39600,39600,39700,39600,5979
20241217,092500,7637533450,39600,39600,39650,39500,6160
20241217,092400,7393991550,39600,39550,39600,39500,1738
20241217,092300,7325239950,39550,39700,39700,39500,4830
20241217,092200,7133972050,39700,39600,39700,39550,2384
20241217,092100,7039497250,39550,39850,39850,39550,4299
20241217,092000,6868971400,39850,39800,39950,39700,5509
20241217,091900,6649904500,39750,39950,40000,39750,5887
20241217,091800,6415317650,39950,40100,40100,39950,2356
20241217,091700,6320988700,40100,39700,40100,39700,6679
20241217,091600,6054379600,39700,39950,39950,39650,7902
20241217,091500,5739920050,39950,40150,40150,39950,6460
20241217,091400,5481069100,40150,40050,40200,40000,4237
20241217,091300,5311306000,40000,40000,40200,40000,3278
20241217,091200,5180058000,40200,40050,40350,39950,23661
20241217,091100,4230063550,40000,39850,40100,39850,6829
20241217,091000,3957031750,39900,40250,40300,39800,20572
20241217,090900,3132636550,40200,39900,40300,39850,28006
20241217,090800,2010946500,39900,39400,40000,39400,17989
20241217,090700,1294956550,39400,39150,39400,39050,3922
20241217,090600,1141252950,39150,39200,39300,39050,2588
20241217,090500,1039847950,39200,38900,39300,38850,4250
20241217,090400,873473600,38950,38800,39000,38750,3135
20241217,090300,751735300,38800,38950,38950,38800,2646
20241217,090200,648899200,38950,39050,39050,38900,600
20241217,090100,625511400,39100,39000,39150,38750,3387
20241217,090000,493661400,38950,39400,39400,38950,12564