KissMeData/000880/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,183200,6010590250,29750,29750,29750,29750,8089
20241202,183100,6010590250,29750,29750,29750,29750,0
20241202,183000,6010590250,29750,29750,29750,29750,0
20241202,182900,6010590250,29750,29750,29750,29750,0
20241202,182800,6010590250,29750,29750,29750,29750,0
20241202,182700,6010590250,29750,29750,29750,29750,0
20241202,182600,6010590250,29750,29750,29750,29750,0
20241202,182500,6010590250,29750,29750,29750,29750,0
20241202,182400,6010590250,29750,29750,29750,29750,0
20241202,182300,6010590250,29750,29750,29750,29750,0
20241202,182200,6010590250,29750,29750,29750,29750,0
20241202,182100,6010590250,29750,29750,29750,29750,0
20241202,182000,6010590250,29750,29750,29750,29750,0
20241202,181900,6010590250,29750,29750,29750,29750,0
20241202,181800,6010590250,29750,29750,29750,29750,0
20241202,181700,6010590250,29750,29750,29750,29750,0
20241202,181600,6010590250,29750,29750,29750,29750,0
20241202,181500,6010590250,29750,29750,29750,29750,0
20241202,181400,6010590250,29750,29750,29750,29750,0
20241202,181300,6010590250,29750,29750,29750,29750,0
20241202,181200,6010590250,29750,29750,29750,29750,0
20241202,181100,6010590250,29750,29750,29750,29750,0
20241202,181000,6010590250,29750,29750,29750,29750,0
20241202,180900,6010590250,29750,29750,29750,29750,0
20241202,180800,6010590250,29750,29750,29750,29750,0
20241202,180700,6010590250,29750,29750,29750,29750,0
20241202,180600,6010590250,29750,29750,29750,29750,0
20241202,180500,6010590250,29750,29750,29750,29750,0
20241202,180400,6010590250,29750,29750,29750,29750,0
20241202,180300,6010590250,29750,29750,29750,29750,0
20241202,180200,6010590250,29750,29750,29750,29750,8089
20241202,180100,6010590250,29750,29750,29750,29750,0
20241202,180000,6010590250,29750,29750,29750,29750,0
20241202,175900,6010590250,29750,29750,29750,29750,0
20241202,175800,6010590250,29750,29750,29750,29750,0
20241202,175700,6010590250,29750,29750,29750,29750,0
20241202,175600,6010590250,29750,29750,29750,29750,0
20241202,175500,6010590250,29750,29750,29750,29750,0
20241202,175400,6010590250,29750,29750,29750,29750,0
20241202,175300,6010590250,29750,29750,29750,29750,0
20241202,175200,6010590250,29750,29750,29750,29750,0
20241202,175100,6010590250,29750,29750,29750,29750,0
20241202,175000,6010590250,29750,29750,29750,29750,0
20241202,174900,6010590250,29750,29750,29750,29750,0
20241202,174800,6010590250,29750,29750,29750,29750,0
20241202,174700,6010590250,29750,29750,29750,29750,0
20241202,174600,6010590250,29750,29750,29750,29750,0
20241202,174500,6010590250,29750,29750,29750,29750,0
20241202,174400,6010590250,29750,29750,29750,29750,0
20241202,174300,6010590250,29750,29750,29750,29750,0
20241202,174200,6010590250,29750,29750,29750,29750,0
20241202,174100,6010590250,29750,29750,29750,29750,0
20241202,174000,6010590250,29750,29750,29750,29750,0
20241202,173900,6010590250,29750,29750,29750,29750,0
20241202,173800,6010590250,29750,29750,29750,29750,0
20241202,173700,6010590250,29750,29750,29750,29750,0
20241202,173600,6010590250,29750,29750,29750,29750,0
20241202,173500,6010590250,29750,29750,29750,29750,0
20241202,173400,6010590250,29750,29750,29750,29750,0
20241202,173300,6010590250,29750,29750,29750,29750,0
20241202,173200,6010590250,29750,29750,29750,29750,8089
20241202,173100,6010590250,29750,29750,29750,29750,0
20241202,173000,6010590250,29750,29750,29750,29750,0
20241202,172900,6010590250,29750,29750,29750,29750,0
20241202,172800,6010590250,29750,29750,29750,29750,0
20241202,172700,6010590250,29750,29750,29750,29750,0
20241202,172600,6010590250,29750,29750,29750,29750,0
20241202,172500,6010590250,29750,29750,29750,29750,0
20241202,172400,6010590250,29750,29750,29750,29750,0
20241202,172300,6010590250,29750,29750,29750,29750,0
20241202,172200,6010590250,29750,29750,29750,29750,0
20241202,172100,6010590250,29750,29750,29750,29750,0
20241202,172000,6010590250,29750,29750,29750,29750,0
20241202,171900,6010590250,29750,29750,29750,29750,0
20241202,171800,6010590250,29750,29750,29750,29750,0
20241202,171700,6010590250,29750,29750,29750,29750,0
20241202,171600,6010590250,29750,29750,29750,29750,0
20241202,171500,6010590250,29750,29750,29750,29750,0
20241202,171400,6010590250,29750,29750,29750,29750,0
20241202,171300,6010590250,29750,29750,29750,29750,0
20241202,171200,6010590250,29750,29750,29750,29750,0
20241202,171100,6010590250,29750,29750,29750,29750,0
20241202,171000,6010590250,29750,29750,29750,29750,0
20241202,170900,6010590250,29750,29750,29750,29750,0
20241202,170800,6010590250,29750,29750,29750,29750,0
20241202,170700,6010590250,29750,29750,29750,29750,0
20241202,170600,6010590250,29750,29750,29750,29750,0
20241202,170500,6010590250,29750,29750,29750,29750,0
20241202,170400,6010590250,29750,29750,29750,29750,0
20241202,170300,6010590250,29750,29750,29750,29750,0
20241202,170200,6010590250,29750,29750,29750,29750,8089
20241202,170100,6010590250,29750,29750,29750,29750,0
20241202,170000,6010590250,29750,29750,29750,29750,0
20241202,165900,6010590250,29750,29750,29750,29750,0
20241202,165800,6010590250,29750,29750,29750,29750,0
20241202,165700,6010590250,29750,29750,29750,29750,0
20241202,165600,6010590250,29750,29750,29750,29750,0
20241202,165500,6010590250,29750,29750,29750,29750,0
20241202,165400,6010590250,29750,29750,29750,29750,0
20241202,165300,6010590250,29750,29750,29750,29750,0
20241202,165200,6010590250,29750,29750,29750,29750,0
20241202,165100,6010590250,29750,29750,29750,29750,0
20241202,165000,6010590250,29750,29750,29750,29750,0
20241202,164900,6010590250,29750,29750,29750,29750,0
20241202,164800,6010590250,29750,29750,29750,29750,0
20241202,164700,6010590250,29750,29750,29750,29750,0
20241202,164600,6010590250,29750,29750,29750,29750,0
20241202,164500,6010590250,29750,29750,29750,29750,0
20241202,164400,6010590250,29750,29750,29750,29750,0
20241202,164300,6010590250,29750,29750,29750,29750,0
20241202,164200,6010590250,29750,29750,29750,29750,0
20241202,164100,6010590250,29750,29750,29750,29750,0
20241202,164000,6010590250,29750,29750,29750,29750,0
20241202,163900,6010590250,29750,29750,29750,29750,0
20241202,163800,6010590250,29750,29750,29750,29750,0
20241202,163700,6010590250,29750,29750,29750,29750,0
20241202,163600,6010590250,29750,29750,29750,29750,0
20241202,163500,6010590250,29750,29750,29750,29750,0
20241202,163400,6010590250,29750,29750,29750,29750,0
20241202,163300,6010590250,29750,29750,29750,29750,0
20241202,163200,6010590250,29750,29750,29750,29750,8089
20241202,163100,6010590250,29750,29750,29750,29750,0
20241202,163000,6010590250,29750,29750,29750,29750,0
20241202,162900,6010590250,29750,29750,29750,29750,0
20241202,162800,6010590250,29750,29750,29750,29750,0
20241202,162700,6010590250,29750,29750,29750,29750,0
20241202,162600,6010590250,29750,29750,29750,29750,0
20241202,162500,6010590250,29750,29750,29750,29750,0
20241202,162400,6010590250,29750,29750,29750,29750,0
20241202,162300,6010590250,29750,29750,29750,29750,0
20241202,162200,6010590250,29750,29750,29750,29750,0
20241202,162100,6010590250,29750,29750,29750,29750,0
20241202,162000,6010590250,29750,29750,29750,29750,0
20241202,161900,6010590250,29750,29750,29750,29750,0
20241202,161800,6010590250,29750,29750,29750,29750,0
20241202,161700,6010590250,29750,29750,29750,29750,0
20241202,161600,6010590250,29750,29750,29750,29750,0
20241202,161500,6010590250,29750,29750,29750,29750,0
20241202,161400,6010590250,29750,29750,29750,29750,0
20241202,161300,6010590250,29750,29750,29750,29750,0
20241202,161200,6010590250,29750,29750,29750,29750,0
20241202,161100,6010590250,29750,29750,29750,29750,0
20241202,161000,6010590250,29750,29750,29750,29750,0
20241202,160900,6010590250,29750,29750,29750,29750,0
20241202,160800,6010590250,29750,29750,29750,29750,0
20241202,160700,6010590250,29750,29750,29750,29750,0
20241202,160600,6010590250,29750,29750,29750,29750,0
20241202,160500,6010590250,29750,29750,29750,29750,0
20241202,160400,6010590250,29750,29750,29750,29750,0
20241202,160300,6010590250,29750,29750,29750,29750,0
20241202,160200,6010590250,29750,29750,29750,29750,8089
20241202,160100,6010590250,29750,29750,29750,29750,0
20241202,160000,6010590250,29750,29750,29750,29750,0
20241202,155900,6010590250,29750,29750,29750,29750,0
20241202,155800,6010590250,29750,29750,29750,29750,0
20241202,155700,6010590250,29750,29750,29750,29750,0
20241202,155600,6010590250,29750,29750,29750,29750,0
20241202,155500,6010590250,29750,29750,29750,29750,0
20241202,155400,6010590250,29750,29750,29750,29750,0
20241202,155300,6010590250,29750,29750,29750,29750,0
20241202,155200,6010590250,29750,29750,29750,29750,0
20241202,155100,6010590250,29750,29750,29750,29750,0
20241202,155000,6010590250,29750,29750,29750,29750,0
20241202,154900,6010590250,29750,29750,29750,29750,0
20241202,154800,6010590250,29750,29750,29750,29750,0
20241202,154700,6010590250,29750,29750,29750,29750,0
20241202,154600,6010590250,29750,29750,29750,29750,0
20241202,154500,6010590250,29750,29750,29750,29750,0
20241202,154400,6010590250,29750,29750,29750,29750,0
20241202,154300,6010590250,29750,29750,29750,29750,0
20241202,154200,6010590250,29750,29750,29750,29750,0
20241202,154100,6010590250,29750,29750,29750,29750,0
20241202,154000,6010590250,29750,29750,29750,29750,0
20241202,153900,6010590250,29750,29750,29750,29750,0
20241202,153800,6010590250,29750,29750,29750,29750,0
20241202,153700,6010590250,29750,29750,29750,29750,0
20241202,153600,6010590250,29750,29750,29750,29750,0
20241202,153500,6010590250,29750,29750,29750,29750,0
20241202,153400,6010590250,29750,29750,29750,29750,0
20241202,153300,6010590250,29750,29750,29750,29750,0
20241202,153200,6010590250,29750,29750,29750,29750,8089
20241202,153100,6010590250,29750,29750,29750,29750,0
20241202,153000,6010590250,29750,29750,29750,29750,8089
20241202,152900,5769942500,29850,29850,29850,29850,0
20241202,152800,5769942500,29850,29850,29850,29850,0
20241202,152700,5769942500,29850,29850,29850,29850,0
20241202,152600,5769942500,29850,29850,29850,29850,0
20241202,152500,5769942500,29850,29850,29850,29850,0
20241202,152400,5769942500,29850,29850,29850,29850,0
20241202,152300,5769942500,29850,29850,29850,29850,0
20241202,152200,5769942500,29850,29850,29850,29850,0
20241202,152100,5769942500,29850,29850,29850,29850,0
20241202,152000,5769942500,29850,29850,29850,29850,0
20241202,151900,5769942500,29850,29850,29900,29850,373
20241202,151800,5758806150,29850,29900,29950,29850,232
20241202,151700,5751873000,29950,29950,29950,29900,598
20241202,151600,5733968100,29900,29950,29950,29900,375
20241202,151500,5722751600,29800,29950,29950,29800,359
20241202,151400,5712011300,29950,29950,29950,29850,544
20241202,151300,5695735550,29950,29850,29950,29850,311
20241202,151200,5686426850,29900,29900,29900,29850,603
20241202,151100,5668398100,29900,29900,29900,29800,628
20241202,151000,5649650750,29900,29850,29900,29850,546
20241202,150900,5633330000,29950,29850,29950,29850,332
20241202,150800,5623405200,29950,29850,29950,29800,567
20241202,150700,5606450800,29850,29900,29950,29850,262
20241202,150600,5598620800,29900,29950,29950,29900,326
20241202,150500,5588860800,29950,29950,29950,29950,181
20241202,150400,5583439850,29950,29900,29950,29850,1048
20241202,150300,5552089150,29950,29950,29950,29900,125
20241202,150200,5548346850,30000,30000,30000,29950,364
20241202,150100,5537430850,30000,30000,30000,29900,226
20241202,150000,5530660250,29950,30000,30000,29950,323
20241202,145900,5520981700,30000,30000,30000,29950,528
20241202,145800,5505147750,30000,30000,30050,29950,684
20241202,145700,5484627100,30000,30000,30050,30000,232
20241202,145600,5477666600,30000,30000,30050,29950,634
20241202,145500,5458640550,30000,29950,30050,29950,652
20241202,145400,5439076250,29950,30050,30050,29950,466
20241202,145300,5425093050,29950,30000,30050,29900,798
20241202,145200,5401172150,30000,30000,30000,30000,487
20241202,145100,5386562150,30000,30050,30050,30000,410
20241202,145000,5374253750,30000,30000,30050,29950,588
20241202,144900,5356613300,30000,30000,30050,29950,488
20241202,144800,5341977300,30000,30000,30050,29950,568
20241202,144700,5324931400,30050,30000,30050,29950,455
20241202,144600,5311281350,30000,30000,30050,29950,737
20241202,144500,5289164000,29950,30000,30000,29950,587
20241202,144400,5271557050,30000,30000,30000,29950,566
20241202,144300,5254592450,30000,30000,30000,29950,298
20241202,144200,5245663950,30000,30000,30000,29900,602
20241202,144100,5227608050,29950,29950,30000,29950,784
20241202,144000,5204112500,29950,30000,30000,29900,1293
20241202,143900,5165414750,30050,30050,30050,29950,297
20241202,143800,5156500300,29900,30000,30000,29900,555
20241202,143700,5139854950,30000,30000,30050,30000,434
20241202,143600,5126825050,30000,30050,30050,29900,531
20241202,143500,5110892500,30000,30000,30050,29950,384
20241202,143400,5099370500,29950,30000,30000,29900,745
20241202,143300,5077035600,30000,30000,30000,29950,272
20241202,143200,5068875700,30000,30000,30000,29950,641
20241202,143100,5049657550,30000,29950,30000,29900,1111
20241202,143000,5016413650,29950,30000,30000,29950,523
20241202,142900,5000723700,29950,29950,30000,29950,515
20241202,142800,4985294350,30000,29950,30000,29900,778
20241202,142700,4961983000,29950,29950,30000,29950,287
20241202,142600,4953383200,29950,30000,30050,29900,1155
20241202,142500,4918798600,30000,30000,30050,30000,280
20241202,142400,4910391550,30000,30050,30050,30000,596
20241202,142300,4892506600,30000,29900,30050,29900,626
20241202,142200,4873729550,30000,30000,30000,29900,547
20241202,142100,4857333950,29950,29950,30050,29950,414
20241202,142000,4844915200,30000,30050,30050,29950,681
20241202,141900,4824494400,29950,29900,29950,29850,671
20241202,141800,4804424200,29900,29900,29900,29850,507
20241202,141700,4789265400,29900,29900,29900,29900,418
20241202,141600,4776767200,29900,29900,29900,29850,553
20241202,141500,4760240750,29900,29950,30050,29900,717
20241202,141400,4738748300,29950,29900,30050,29900,1337
20241202,141300,4698746200,29900,30000,30050,29900,1302
20241202,141200,4659765200,30000,30000,30000,29950,454
20241202,141100,4646145300,30000,30050,30050,30000,2997
20241202,141000,4556223850,30000,30050,30100,30000,426
20241202,140900,4543418700,30050,30050,30050,30050,231
20241202,140800,4536477150,30050,30100,30100,30050,646
20241202,140700,4517061200,30100,30100,30100,30050,751
20241202,140600,4494481650,30100,30100,30100,30050,420
20241202,140500,4481841150,30100,30050,30100,30050,248
20241202,140400,4474379000,30050,30050,30050,30050,504
20241202,140300,4459233800,30050,30050,30050,30000,333
20241202,140200,4449227650,30050,30000,30050,30000,537
20241202,140100,4433091050,30050,30050,30050,30050,311
20241202,140000,4423745500,30050,30100,30100,30000,601
20241202,135900,4405676850,30100,30100,30100,30050,250
20241202,135800,4398154000,30100,30100,30100,30050,626
20241202,135700,4379312850,30100,30050,30100,30000,299
20241202,135600,4370328700,30050,30050,30100,30050,403
20241202,135500,4358210850,30050,30100,30100,30000,349
20241202,135400,4347726450,30100,30050,30100,30050,661
20241202,135300,4327861250,30050,30050,30050,30000,214
20241202,135200,4321430600,30050,30000,30050,30000,316
20241202,135100,4311936000,30000,30050,30050,29900,1660
20241202,135000,4262175050,30050,30000,30050,29850,6498
20241202,134900,4067655600,29950,30000,30000,29850,2347
20241202,134800,3997509800,30000,30000,30000,29950,313
20241202,134700,3988121700,30000,29950,30000,29900,1272
20241202,134600,3950016250,29950,29950,29950,29900,440
20241202,134500,3936844100,29950,29950,29950,29950,739
20241202,134400,3914711050,29950,29950,30000,29900,731
20241202,134300,3892815050,29950,30000,30000,29950,1237
20241202,134200,3855756150,30000,29950,30000,29950,915
20241202,134100,3828341600,29950,29950,29950,29900,506
20241202,134000,3813188400,29950,29950,29950,29900,1203
20241202,133900,3777159100,30000,30000,30000,29950,503
20241202,133800,3762071700,30000,30000,30000,30000,195
20241202,133700,3756221700,30000,30000,30000,29950,718
20241202,133600,3734689050,29950,30000,30000,29950,305
20241202,133500,3725540550,29950,30000,30000,29950,269
20241202,133400,3717470750,30000,30000,30000,29950,445
20241202,133300,3704124200,30000,29950,30000,29900,705
20241202,133200,3683000700,29950,29850,29950,29850,4332
20241202,133100,3553478650,29850,29850,29850,29800,497
20241202,133000,3538644700,29850,29850,29850,29850,153
20241202,132900,3534077650,29850,29800,29850,29750,392
20241202,132800,3522382750,29800,29850,29850,29700,422
20241202,132700,3509800950,29750,29750,29850,29750,458
20241202,132600,3496160100,29750,29750,29800,29750,159
20241202,132500,3491429800,29800,29700,29800,29700,280
20241202,132400,3483093350,29750,29750,29800,29750,194
20241202,132300,3477320150,29750,29750,29800,29700,81
20241202,132200,3474909900,29750,29800,29800,29700,247
20241202,132100,3467554750,29700,29700,29800,29700,34
20241202,132000,3466543150,29750,29750,29800,29750,214
20241202,131900,3460173250,29750,29750,29800,29750,297
20241202,131800,3451333900,29800,29750,29800,29700,190
20241202,131700,3445677500,29750,29800,29800,29700,148
20241202,131600,3441273100,29800,29800,29800,29700,120
20241202,131500,3437697600,29800,29750,29800,29750,262
20241202,131400,3429896250,29750,29800,29800,29700,34
20241202,131300,3428884600,29750,29750,29800,29700,305
20241202,131200,3419810400,29800,29800,29800,29700,172
20241202,131100,3414685200,29800,29750,29800,29750,158
20241202,131000,3409981100,29750,29650,29800,29650,285
20241202,130900,3401501400,29750,29700,29750,29700,179
20241202,130800,3396177500,29650,29700,29700,29650,119
20241202,130700,3392647450,29700,29650,29700,29550,487
20241202,130600,3378224850,29550,29700,29750,29550,494
20241202,130500,3363586800,29700,29700,29700,29700,110
20241202,130400,3360319800,29700,29700,29750,29700,233
20241202,130300,3353389650,29750,29750,29800,29550,4943
20241202,130200,3207040150,29700,29700,29800,29650,449
20241202,130100,3193700450,29700,29800,29800,29650,5259
20241202,130000,3037617350,29850,29750,29850,29750,248
20241202,125900,3030220250,29850,29800,29850,29800,166
20241202,125800,3025273300,29800,29800,29850,29750,315
20241202,125700,3015893500,29800,29800,29800,29800,181
20241202,125600,3010499700,29750,29800,29850,29750,132
20241202,125500,3006565800,29800,29750,29850,29750,303
20241202,125400,2997538950,29800,29800,29850,29750,138
20241202,125300,2993428150,29750,29800,29800,29750,132
20241202,125200,2989494850,29800,29750,29800,29750,108
20241202,125100,2986276550,29700,29750,29800,29700,234
20241202,125000,2979306950,29800,29800,29900,29750,251
20241202,124900,2971823150,29850,29800,29850,29800,109
20241202,124800,2968570800,29800,29800,29800,29750,155
20241202,124700,2963951950,29750,29800,29800,29750,109
20241202,124600,2960704950,29750,29850,29850,29750,314
20241202,124500,2951344000,29800,29800,29850,29700,251
20241202,124400,2943864850,29800,29750,29850,29750,143
20241202,124300,2939602800,29700,29850,29850,29700,302
20241202,124200,2930619200,29900,29850,29900,29750,695
20241202,124100,2909899750,29850,29850,29900,29800,457
20241202,124000,2896265950,29850,29800,29850,29800,153
20241202,123900,2891699500,29800,29800,29850,29800,229
20241202,123800,2884864800,29850,29900,29900,29850,98
20241202,123700,2881939450,29850,29850,29850,29800,172
20241202,123600,2876805400,29800,29800,29850,29800,939
20241202,123500,2848819550,29800,29850,29900,29800,138
20241202,123400,2844698550,29900,29850,29900,29800,155
20241202,123300,2840071200,29850,29850,29850,29850,132
20241202,123200,2836131000,29850,29850,29850,29800,265
20241202,123100,2828221450,29850,29900,29900,29800,205
20241202,123000,2822099700,29900,29900,29900,29900,151
20241202,122900,2817584800,29850,29800,29850,29800,254
20241202,122800,2810006550,29850,29800,29850,29800,300
20241202,122700,2801054250,29800,29900,29900,29800,120
20241202,122600,2797466700,29900,29850,29900,29800,161
20241202,122500,2792654950,29900,29850,29900,29850,82
20241202,122400,2790203550,29900,29900,29950,29850,279
20241202,122300,2781861950,29900,29850,29950,29800,257
20241202,122200,2774188650,29850,29850,29950,29800,239
20241202,122100,2767057550,29950,29850,29950,29850,382
20241202,122000,2755631200,29950,29950,29950,29900,191
20241202,121900,2749919550,29900,29900,29950,29850,183
20241202,121800,2744449700,29950,29900,29950,29850,201
20241202,121700,2738431950,29950,29900,29950,29850,253
20241202,121600,2730866200,29900,29900,29900,29850,85
20241202,121500,2728324950,29900,29850,29900,29850,200
20241202,121400,2722349100,29800,29900,29900,29800,151
20241202,121300,2717835500,29900,29850,29900,29800,136
20241202,121200,2713778550,29850,29850,29900,29800,253
20241202,121100,2706221500,29900,29800,29900,29800,186
20241202,121000,2700670400,29800,29750,29850,29750,118
20241202,120900,2697151450,29800,29850,29850,29750,383
20241202,120800,2685743250,29850,29800,29850,29750,309
20241202,120700,2676538200,29850,29800,29850,29800,256
20241202,120600,2668901850,29850,29850,29900,29750,325
20241202,120500,2659209650,29750,29800,29900,29750,344
20241202,120400,2648961800,29750,29800,29850,29750,214
20241202,120300,2642588300,29850,29850,29850,29750,1000
20241202,120200,2612776150,29850,29800,29850,29800,197
20241202,120100,2606901450,29800,29850,29900,29800,190
20241202,120000,2601228250,29900,29900,29900,29850,194
20241202,115900,2595428300,29850,29900,29900,29850,225
20241202,115800,2588701700,29850,29900,29900,29800,233
20241202,115700,2581746800,29900,29900,29900,29850,223
20241202,115600,2575080750,29900,29900,29900,29900,142
20241202,115500,2570834950,29900,29850,29900,29850,42
20241202,115400,2569579750,29900,29850,29900,29850,464
20241202,115300,2555711350,29900,29900,29950,29850,163
20241202,115200,2550841600,29900,29900,29900,29850,81
20241202,115100,2548419900,29900,29850,29900,29850,198
20241202,115000,2542503900,29850,29900,29900,29850,327
20241202,114900,2532732500,29900,29850,29900,29850,26
20241202,114800,2531955350,29850,29950,29950,29850,478
20241202,114700,2517677350,29950,29950,29950,29900,142
20241202,114600,2513424600,29900,29900,29950,29900,40
20241202,114500,2512227250,29900,29950,29950,29900,371
20241202,114400,2501117550,29950,29950,29950,29900,107
20241202,114300,2497913050,29900,29850,29950,29850,73
20241202,114200,2495729050,29850,30000,30000,29850,334
20241202,114100,2485732500,29950,29900,29950,29900,177
20241202,114000,2480432800,29950,29900,29950,29900,111
20241202,113900,2477108750,29950,29900,29950,29850,307
20241202,113800,2467926250,29900,29850,29900,29850,239
20241202,113700,2460785250,29850,29900,29900,29850,153
20241202,113600,2456210750,29900,29900,29900,29850,282
20241202,113500,2447782100,29900,29900,29900,29850,78
20241202,113400,2445450200,29900,29900,29900,29800,877
20241202,113300,2419253650,29950,29950,30000,29900,269
20241202,113200,2411195050,29950,29950,30000,29950,587
20241202,113100,2393610650,29950,30000,30000,29950,300
20241202,113000,2384621850,30000,30000,30000,30000,102
20241202,112900,2381561850,30000,29950,30000,29950,233
20241202,112800,2374572250,30000,30000,30000,29950,217
20241202,112700,2368067000,29950,30000,30000,29950,165
20241202,112600,2363117250,30000,30000,30000,29950,167
20241202,112500,2358107600,30000,29900,30000,29900,94
20241202,112400,2355288850,29950,30000,30000,29900,244
20241202,112300,2347975950,30000,30000,30000,29900,181
20241202,112200,2342549450,30000,30000,30000,29950,672
20241202,112100,2322420600,30000,30050,30050,30000,76
20241202,112000,2320137000,30050,30000,30050,29950,342
20241202,111900,2309870500,30050,30000,30050,30000,29
20241202,111800,2308999750,30000,30000,30050,29950,221
20241202,111700,2302363100,29950,30000,30050,29950,196
20241202,111600,2296482000,30100,30100,30100,30000,167
20241202,111500,2291463800,30100,30000,30100,30000,172
20241202,111400,2286295500,30050,30100,30100,30000,247
20241202,111300,2278871400,30000,30100,30100,30000,78
20241202,111200,2276524300,30100,30050,30100,29950,92
20241202,111100,2273759900,30000,29950,30050,29950,796
20241202,111000,2249893000,30000,29950,30050,29950,44
20241202,110900,2248573400,30000,30050,30050,30000,331
20241202,110800,2238638250,29950,30000,30050,29950,386
20241202,110700,2227058400,30000,29900,30000,29900,220
20241202,110600,2220469300,29950,30000,30000,29950,152
20241202,110500,2215911050,29850,29900,30050,29850,188
20241202,110400,2210278700,29900,29950,29950,29850,138
20241202,110300,2206151000,29950,29950,29950,29950,217
20241202,110200,2199651850,30000,29950,30050,29850,318
20241202,110100,2190122950,29950,30000,30000,29850,797
20241202,110000,2166295600,30000,29950,30050,29950,86
20241202,105900,2163714000,30050,30000,30050,29950,291
20241202,105800,2154982950,29950,29900,29950,29900,116
20241202,105700,2151508850,29900,29950,29950,29900,149
20241202,105600,2147047000,29950,29950,29950,29900,266
20241202,105500,2139080500,29950,29900,29950,29900,89
20241202,105400,2136415500,29950,29950,29950,29900,186
20241202,105300,2130844950,29950,29950,30000,29900,435
20241202,105200,2117818100,29950,29950,29950,29900,25
20241202,105100,2117069500,29950,30000,30050,29950,180
20241202,105000,2111673550,29900,29950,30050,29900,408
20241202,104900,2099440750,29950,29950,30000,29950,139
20241202,104800,2095274000,29950,29950,30050,29950,121
20241202,104700,2091645700,30050,29950,30050,29950,234
20241202,104600,2084617000,30000,30000,30000,29950,231
20241202,104500,2077687850,30000,30000,30050,29950,1069
20241202,104400,2045618100,29950,30000,30050,29950,380
20241202,104300,2034216700,30000,30000,30000,29950,462
20241202,104200,2020357050,30000,30000,30000,29950,174
20241202,104100,2015142400,30000,29950,30000,29950,376
20241202,104000,2003864150,30000,29950,30000,29950,65
20241202,103900,2001914750,30000,30000,30000,29950,91
20241202,103800,1999184900,30000,30000,30000,29950,247
20241202,103700,1991775700,30000,29950,30000,29950,269
20241202,103600,1983706400,30000,30000,30000,29950,33
20241202,103500,1982716600,30000,29900,30000,29900,309
20241202,103400,1973449500,29850,30000,30000,29850,322
20241202,103300,1963806150,29950,29950,30000,29900,264
20241202,103200,1955897850,29950,29900,29950,29900,352
20241202,103100,1945368400,29900,29800,29900,29800,250
20241202,103000,1937909900,29800,29850,29850,29800,569
20241202,102900,1920925500,29850,29750,29850,29750,471
20241202,102800,1906888300,29750,29850,29850,29750,112
20241202,102700,1903548550,29850,29750,29850,29750,341
20241202,102600,1893399100,29750,29800,29850,29750,485
20241202,102500,1878949350,29800,29800,29850,29800,201
20241202,102400,1872955700,29850,29800,29850,29800,289
20241202,102300,1864341150,29800,29850,29850,29800,568
20241202,102200,1847389650,29800,29850,29850,29800,456
20241202,102100,1833778250,29900,29850,29900,29850,358
20241202,102000,1823075600,29900,29900,30000,29900,399
20241202,101900,1811131800,29950,29950,30000,29900,97
20241202,101800,1808225400,29950,29950,30000,29900,115
20241202,101700,1804784850,29950,29950,30000,29900,365
20241202,101600,1793855450,29950,29850,30000,29850,99
20241202,101500,1790886300,29850,29900,30000,29850,74
20241202,101400,1788669750,29950,29950,30000,29850,297
20241202,101300,1779770200,29900,30000,30000,29900,100
20241202,101200,1776776350,30000,29950,30000,29900,232
20241202,101100,1769830050,29950,29950,30000,29950,459
20241202,101000,1756072450,30000,29950,30000,29950,154
20241202,100900,1751452850,30000,30000,30000,29950,13
20241202,100800,1751063200,30000,29950,30000,29900,283
20241202,100700,1742575450,29950,29950,30000,29900,193
20241202,100600,1736792850,29950,30050,30050,29950,66
20241202,100500,1734813750,30050,29900,30050,29850,410
20241202,100400,1722541500,29900,29950,30000,29850,1026
20241202,100300,1691811550,29950,30050,30050,29850,3288
20241202,100200,1593324100,30000,30050,30050,30000,227
20241202,100100,1586503900,30050,30050,30050,30000,146
20241202,100000,1582116950,30050,30050,30050,30000,83
20241202,095900,1579623500,30050,30050,30100,30000,357
20241202,095800,1568889800,30100,30100,30100,29950,352
20241202,095700,1558310200,30050,30050,30050,30000,59
20241202,095600,1556537600,30050,30000,30100,30000,147
20241202,095500,1552121100,30050,29950,30050,29950,93
20241202,095400,1549331700,30000,30050,30050,29950,240
20241202,095300,1542128350,29950,29900,30050,29900,186
20241202,095200,1536556350,29950,30050,30050,29950,499
20241202,095100,1521607350,30050,30050,30050,30000,240
20241202,095000,1514404750,30050,30000,30050,30000,591
20241202,094900,1496669950,30000,30050,30050,30000,172
20241202,094800,1491501850,30050,30050,30100,30000,362
20241202,094700,1480626150,30050,30050,30100,30000,121
20241202,094600,1476989050,30050,30100,30100,30000,60
20241202,094500,1475184850,30100,30050,30100,29950,176
20241202,094400,1469892700,30050,30000,30050,29950,412
20241202,094300,1457532600,30000,30100,30100,30000,308
20241202,094200,1448273500,30050,30050,30100,29900,2307
20241202,094100,1379193750,30100,30100,30150,30050,307
20241202,094000,1369953450,30050,30150,30150,30050,233
20241202,093900,1362939200,30100,30100,30150,30100,538
20241202,093800,1346745200,30050,30050,30100,30050,296
20241202,093700,1337843750,30100,30100,30100,30000,400
20241202,093600,1325821500,30100,30100,30100,30050,302
20241202,093500,1316733300,30050,30000,30050,29950,2764
20241202,093400,1233806350,30000,29950,30000,29950,723
20241202,093300,1212135000,29950,29950,30000,29900,1879
20241202,093200,1155878900,29950,30000,30000,29900,89
20241202,093100,1153209700,29950,29950,30000,29950,549
20241202,093000,1136766450,29950,29850,30000,29850,1804
20241202,092900,1082807400,29850,29850,29850,29800,1348
20241202,092800,1042569750,29850,29850,29850,29850,2522
20241202,092700,967288050,29850,29750,29850,29750,1322
20241202,092600,927894200,29750,29750,29800,29750,268
20241202,092500,919918300,29800,29800,29800,29750,1174
20241202,092400,884966250,29750,29750,29800,29700,437
20241202,092300,871966250,29750,29700,29750,29650,890
20241202,092200,845568750,29700,29800,29800,29700,709
20241202,092100,824505850,29750,29700,29800,29700,120
20241202,092000,820941500,29700,29650,29800,29650,529
20241202,091900,805213550,29650,29700,29800,29650,364
20241202,091800,794408650,29700,29750,29750,29700,153
20241202,091700,789857300,29750,29800,29800,29750,14
20241202,091600,789440250,29800,29800,29850,29700,425
20241202,091500,776775500,29800,29700,29800,29650,942
20241202,091400,748776450,29750,29750,29750,29650,1585
20241202,091300,701731800,29750,29750,29750,29750,320
20241202,091200,692211800,29750,29800,29800,29750,912
20241202,091100,665058950,29800,29850,29850,29800,336
20241202,091000,655045250,29850,29850,29950,29800,313
20241202,090900,645703300,29850,29850,29950,29850,1241
20241202,090800,608615250,29850,29900,29950,29850,569
20241202,090700,591603400,29900,29900,29950,29850,1757
20241202,090600,539075900,29900,30000,30000,29900,1539
20241202,090500,493051300,29950,29900,30000,29900,1537
20241202,090400,447036250,30150,30100,30250,29900,3101
20241202,090300,353924600,30150,30250,30250,30050,1778
20241202,090200,300321750,30250,30350,30400,30200,2510
20241202,090100,224317600,30400,30300,30450,30250,2712
20241202,090000,141980800,30250,30150,30300,30050,4706