KissMeData/026960/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,191200,4362787750,29900,29900,29900,29900,15954
20241213,191100,4362787750,29900,29900,29900,29900,0
20241213,191000,4362787750,29900,29900,29900,29900,0
20241213,190900,4362787750,29900,29900,29900,29900,0
20241213,190800,4362787750,29900,29900,29900,29900,0
20241213,190700,4362787750,29900,29900,29900,29900,0
20241213,190600,4362787750,29900,29900,29900,29900,0
20241213,190500,4362787750,29900,29900,29900,29900,0
20241213,190400,4362787750,29900,29900,29900,29900,0
20241213,190300,4362787750,29900,29900,29900,29900,0
20241213,190200,4362787750,29900,29900,29900,29900,0
20241213,190100,4362787750,29900,29900,29900,29900,0
20241213,190000,4362787750,29900,29900,29900,29900,0
20241213,185900,4362787750,29900,29900,29900,29900,0
20241213,185800,4362787750,29900,29900,29900,29900,0
20241213,185700,4362787750,29900,29900,29900,29900,0
20241213,185600,4362787750,29900,29900,29900,29900,0
20241213,185500,4362787750,29900,29900,29900,29900,0
20241213,185400,4362787750,29900,29900,29900,29900,0
20241213,185300,4362787750,29900,29900,29900,29900,0
20241213,185200,4362787750,29900,29900,29900,29900,0
20241213,185100,4362787750,29900,29900,29900,29900,0
20241213,185000,4362787750,29900,29900,29900,29900,0
20241213,184900,4362787750,29900,29900,29900,29900,0
20241213,184800,4362787750,29900,29900,29900,29900,0
20241213,184700,4362787750,29900,29900,29900,29900,0
20241213,184600,4362787750,29900,29900,29900,29900,0
20241213,184500,4362787750,29900,29900,29900,29900,0
20241213,184400,4362787750,29900,29900,29900,29900,0
20241213,184300,4362787750,29900,29900,29900,29900,0
20241213,184200,4362787750,29900,29900,29900,29900,15954
20241213,184100,4362787750,29900,29900,29900,29900,0
20241213,184000,4362787750,29900,29900,29900,29900,0
20241213,183900,4362787750,29900,29900,29900,29900,0
20241213,183800,4362787750,29900,29900,29900,29900,0
20241213,183700,4362787750,29900,29900,29900,29900,0
20241213,183600,4362787750,29900,29900,29900,29900,0
20241213,183500,4362787750,29900,29900,29900,29900,0
20241213,183400,4362787750,29900,29900,29900,29900,0
20241213,183300,4362787750,29900,29900,29900,29900,0
20241213,183200,4362787750,29900,29900,29900,29900,0
20241213,183100,4362787750,29900,29900,29900,29900,0
20241213,183000,4362787750,29900,29900,29900,29900,0
20241213,182900,4362787750,29900,29900,29900,29900,0
20241213,182800,4362787750,29900,29900,29900,29900,0
20241213,182700,4362787750,29900,29900,29900,29900,0
20241213,182600,4362787750,29900,29900,29900,29900,0
20241213,182500,4362787750,29900,29900,29900,29900,0
20241213,182400,4362787750,29900,29900,29900,29900,0
20241213,182300,4362787750,29900,29900,29900,29900,0
20241213,182200,4362787750,29900,29900,29900,29900,0
20241213,182100,4362787750,29900,29900,29900,29900,0
20241213,182000,4362787750,29900,29900,29900,29900,0
20241213,181900,4362787750,29900,29900,29900,29900,0
20241213,181800,4362787750,29900,29900,29900,29900,0
20241213,181700,4362787750,29900,29900,29900,29900,0
20241213,181600,4362787750,29900,29900,29900,29900,0
20241213,181500,4362787750,29900,29900,29900,29900,0
20241213,181400,4362787750,29900,29900,29900,29900,0
20241213,181300,4362787750,29900,29900,29900,29900,0
20241213,181200,4362787750,29900,29900,29900,29900,15954
20241213,181100,4362787750,29900,29900,29900,29900,0
20241213,181000,4362787750,29900,29900,29900,29900,0
20241213,180900,4362787750,29900,29900,29900,29900,0
20241213,180800,4362787750,29900,29900,29900,29900,0
20241213,180700,4362787750,29900,29900,29900,29900,0
20241213,180600,4362787750,29900,29900,29900,29900,0
20241213,180500,4362787750,29900,29900,29900,29900,0
20241213,180400,4362787750,29900,29900,29900,29900,0
20241213,180300,4362787750,29900,29900,29900,29900,0
20241213,180200,4362787750,29900,29900,29900,29900,0
20241213,180100,4362787750,29900,29900,29900,29900,0
20241213,180000,4362787750,29900,29900,29900,29900,0
20241213,175900,4362787750,29900,29900,29900,29900,0
20241213,175800,4362787750,29900,29900,29900,29900,0
20241213,175700,4362787750,29900,29900,29900,29900,0
20241213,175600,4362787750,29900,29900,29900,29900,0
20241213,175500,4362787750,29900,29900,29900,29900,0
20241213,175400,4362787750,29900,29900,29900,29900,0
20241213,175300,4362787750,29900,29900,29900,29900,0
20241213,175200,4362787750,29900,29900,29900,29900,0
20241213,175100,4362787750,29900,29900,29900,29900,0
20241213,175000,4362787750,29900,29900,29900,29900,0
20241213,174900,4362787750,29900,29900,29900,29900,0
20241213,174800,4362787750,29900,29900,29900,29900,0
20241213,174700,4362787750,29900,29900,29900,29900,0
20241213,174600,4362787750,29900,29900,29900,29900,0
20241213,174500,4362787750,29900,29900,29900,29900,0
20241213,174400,4362787750,29900,29900,29900,29900,0
20241213,174300,4362787750,29900,29900,29900,29900,0
20241213,174200,4362787750,29900,29900,29900,29900,15954
20241213,174100,4362787750,29900,29900,29900,29900,0
20241213,174000,4362787750,29900,29900,29900,29900,0
20241213,173900,4362787750,29900,29900,29900,29900,0
20241213,173800,4362787750,29900,29900,29900,29900,0
20241213,173700,4362787750,29900,29900,29900,29900,0
20241213,173600,4362787750,29900,29900,29900,29900,0
20241213,173500,4362787750,29900,29900,29900,29900,0
20241213,173400,4362787750,29900,29900,29900,29900,0
20241213,173300,4362787750,29900,29900,29900,29900,0
20241213,173200,4362787750,29900,29900,29900,29900,0
20241213,173100,4362787750,29900,29900,29900,29900,0
20241213,173000,4362787750,29900,29900,29900,29900,0
20241213,172900,4362787750,29900,29900,29900,29900,0
20241213,172800,4362787750,29900,29900,29900,29900,0
20241213,172700,4362787750,29900,29900,29900,29900,0
20241213,172600,4362787750,29900,29900,29900,29900,0
20241213,172500,4362787750,29900,29900,29900,29900,0
20241213,172400,4362787750,29900,29900,29900,29900,0
20241213,172300,4362787750,29900,29900,29900,29900,0
20241213,172200,4362787750,29900,29900,29900,29900,0
20241213,172100,4362787750,29900,29900,29900,29900,0
20241213,172000,4362787750,29900,29900,29900,29900,0
20241213,171900,4362787750,29900,29900,29900,29900,0
20241213,171800,4362787750,29900,29900,29900,29900,0
20241213,171700,4362787750,29900,29900,29900,29900,0
20241213,171600,4362787750,29900,29900,29900,29900,0
20241213,171500,4362787750,29900,29900,29900,29900,0
20241213,171400,4362787750,29900,29900,29900,29900,0
20241213,171300,4362787750,29900,29900,29900,29900,0
20241213,171200,4362787750,29900,29900,29900,29900,15954
20241213,171100,4362787750,29900,29900,29900,29900,0
20241213,171000,4362787750,29900,29900,29900,29900,0
20241213,170900,4362787750,29900,29900,29900,29900,0
20241213,170800,4362787750,29900,29900,29900,29900,0
20241213,170700,4362787750,29900,29900,29900,29900,0
20241213,170600,4362787750,29900,29900,29900,29900,0
20241213,170500,4362787750,29900,29900,29900,29900,0
20241213,170400,4362787750,29900,29900,29900,29900,0
20241213,170300,4362787750,29900,29900,29900,29900,0
20241213,170200,4362787750,29900,29900,29900,29900,0
20241213,170100,4362787750,29900,29900,29900,29900,0
20241213,170000,4362787750,29900,29900,29900,29900,0
20241213,165900,4362787750,29900,29900,29900,29900,0
20241213,165800,4362787750,29900,29900,29900,29900,0
20241213,165700,4362787750,29900,29900,29900,29900,0
20241213,165600,4362787750,29900,29900,29900,29900,0
20241213,165500,4362787750,29900,29900,29900,29900,0
20241213,165400,4362787750,29900,29900,29900,29900,0
20241213,165300,4362787750,29900,29900,29900,29900,0
20241213,165200,4362787750,29900,29900,29900,29900,0
20241213,165100,4362787750,29900,29900,29900,29900,0
20241213,165000,4362787750,29900,29900,29900,29900,0
20241213,164900,4362787750,29900,29900,29900,29900,0
20241213,164800,4362787750,29900,29900,29900,29900,0
20241213,164700,4362787750,29900,29900,29900,29900,0
20241213,164600,4362787750,29900,29900,29900,29900,0
20241213,164500,4362787750,29900,29900,29900,29900,0
20241213,164400,4362787750,29900,29900,29900,29900,0
20241213,164300,4362787750,29900,29900,29900,29900,0
20241213,164200,4362787750,29900,29900,29900,29900,15954
20241213,164100,4362787750,29900,29900,29900,29900,0
20241213,164000,4362787750,29900,29900,29900,29900,0
20241213,163900,4362787750,29900,29900,29900,29900,0
20241213,163800,4362787750,29900,29900,29900,29900,0
20241213,163700,4362787750,29900,29900,29900,29900,0
20241213,163600,4362787750,29900,29900,29900,29900,0
20241213,163500,4362787750,29900,29900,29900,29900,0
20241213,163400,4362787750,29900,29900,29900,29900,0
20241213,163300,4362787750,29900,29900,29900,29900,0
20241213,163200,4362787750,29900,29900,29900,29900,0
20241213,163100,4362787750,29900,29900,29900,29900,0
20241213,163000,4362787750,29900,29900,29900,29900,0
20241213,162900,4362787750,29900,29900,29900,29900,0
20241213,162800,4362787750,29900,29900,29900,29900,0
20241213,162700,4362787750,29900,29900,29900,29900,0
20241213,162600,4362787750,29900,29900,29900,29900,0
20241213,162500,4362787750,29900,29900,29900,29900,0
20241213,162400,4362787750,29900,29900,29900,29900,0
20241213,162300,4362787750,29900,29900,29900,29900,0
20241213,162200,4362787750,29900,29900,29900,29900,0
20241213,162100,4362787750,29900,29900,29900,29900,0
20241213,162000,4362787750,29900,29900,29900,29900,0
20241213,161900,4362787750,29900,29900,29900,29900,0
20241213,161800,4362787750,29900,29900,29900,29900,0
20241213,161700,4362787750,29900,29900,29900,29900,0
20241213,161600,4362787750,29900,29900,29900,29900,0
20241213,161500,4362787750,29900,29900,29900,29900,0
20241213,161400,4362787750,29900,29900,29900,29900,0
20241213,161300,4362787750,29900,29900,29900,29900,0
20241213,161200,4362787750,29900,29900,29900,29900,15954
20241213,161100,4362787750,29900,29900,29900,29900,0
20241213,161000,4362787750,29900,29900,29900,29900,0
20241213,160900,4362787750,29900,29900,29900,29900,0
20241213,160800,4362787750,29900,29900,29900,29900,0
20241213,160700,4362787750,29900,29900,29900,29900,0
20241213,160600,4362787750,29900,29900,29900,29900,0
20241213,160500,4362787750,29900,29900,29900,29900,0
20241213,160400,4362787750,29900,29900,29900,29900,0
20241213,160300,4362787750,29900,29900,29900,29900,0
20241213,160200,4362787750,29900,29900,29900,29900,0
20241213,160100,4362787750,29900,29900,29900,29900,0
20241213,160000,4362787750,29900,29900,29900,29900,0
20241213,155900,4362787750,29900,29900,29900,29900,0
20241213,155800,4362787750,29900,29900,29900,29900,0
20241213,155700,4362787750,29900,29900,29900,29900,0
20241213,155600,4362787750,29900,29900,29900,29900,0
20241213,155500,4362787750,29900,29900,29900,29900,0
20241213,155400,4362787750,29900,29900,29900,29900,0
20241213,155300,4362787750,29900,29900,29900,29900,0
20241213,155200,4362787750,29900,29900,29900,29900,0
20241213,155100,4362787750,29900,29900,29900,29900,0
20241213,155000,4362787750,29900,29900,29900,29900,0
20241213,154900,4362787750,29900,29900,29900,29900,0
20241213,154800,4362787750,29900,29900,29900,29900,0
20241213,154700,4362787750,29900,29900,29900,29900,0
20241213,154600,4362787750,29900,29900,29900,29900,0
20241213,154500,4362787750,29900,29900,29900,29900,0
20241213,154400,4362787750,29900,29900,29900,29900,0
20241213,154300,4362787750,29900,29900,29900,29900,0
20241213,154200,4362787750,29900,29900,29900,29900,15954
20241213,154100,4362787750,29900,29900,29900,29900,0
20241213,154000,4362787750,29900,29900,29900,29900,0
20241213,153900,4362787750,29900,29900,29900,29900,0
20241213,153800,4362787750,29900,29900,29900,29900,0
20241213,153700,4362787750,29900,29900,29900,29900,0
20241213,153600,4362787750,29900,29900,29900,29900,0
20241213,153500,4362787750,29900,29900,29900,29900,0
20241213,153400,4362787750,29900,29900,29900,29900,0
20241213,153300,4362787750,29900,29900,29900,29900,0
20241213,153200,4362787750,29900,29900,29900,29900,0
20241213,153100,4362787750,29900,29900,29900,29900,0
20241213,153000,4362787750,29900,29900,29900,29900,15954
20241213,152900,3885763150,30000,30000,30000,30000,0
20241213,152800,3885763150,30000,30000,30000,30000,0
20241213,152700,3885763150,30000,30000,30000,30000,0
20241213,152600,3885763150,30000,30000,30000,30000,0
20241213,152500,3885763150,30000,30000,30000,30000,0
20241213,152400,3885763150,30000,30000,30000,30000,0
20241213,152300,3885763150,30000,30000,30000,30000,0
20241213,152200,3885763150,30000,30000,30000,30000,0
20241213,152100,3885763150,30000,30000,30000,30000,0
20241213,152000,3885763150,30000,30000,30000,30000,0
20241213,151900,3885763150,30000,30050,30050,29850,4237
20241213,151800,3759051650,30050,29950,30050,29950,403
20241213,151700,3746962700,29950,29950,30000,29950,1487
20241213,151600,3702422000,29950,29950,30000,29950,521
20241213,151500,3686816050,30000,30000,30000,29950,607
20241213,151400,3668632250,30000,29950,30000,29950,325
20241213,151300,3658894500,30000,30000,30000,29950,496
20241213,151200,3644025700,30000,30000,30000,29950,298
20241213,151100,3635096350,30000,29950,30000,29950,603
20241213,151000,3617027550,30000,30000,30050,29950,1892
20241213,150900,3560266150,30000,30000,30050,30000,1135
20241213,150800,3526212150,30000,30050,30050,30000,651
20241213,150700,3506675500,30050,30000,30050,30000,201
20241213,150600,3500640250,30050,30000,30050,30000,174
20241213,150500,3495415650,30050,30050,30050,30000,166
20241213,150400,3490431500,30000,30000,30050,30000,412
20241213,150300,3478067000,30050,30000,30050,30000,211
20241213,150200,3471728050,30000,30000,30050,30000,212
20241213,150100,3465360950,30000,30000,30050,30000,245
20241213,150000,3458002950,30000,30050,30050,30000,1335
20241213,145900,3417946000,30050,30050,30050,30000,225
20241213,145800,3411191450,30000,30050,30050,30000,331
20241213,145700,3401257400,30000,30000,30050,30000,139
20241213,145600,3397084150,30050,30050,30050,30000,275
20241213,145500,3388826700,30050,30000,30050,30000,281
20241213,145400,3380389300,30000,30050,30050,30000,166
20241213,145300,3375402400,30000,30000,30050,30000,673
20241213,145200,3355180550,30050,30000,30050,30000,283
20241213,145100,3346681200,30050,30000,30050,30000,119
20241213,145000,3343106850,30000,30050,30100,30000,2929
20241213,144900,3255102900,30050,30050,30100,30050,123
20241213,144800,3251402650,30100,30050,30100,30050,159
20241213,144700,3246618900,30050,30050,30100,30050,539
20241213,144600,3230403550,30100,30050,30100,30050,185
20241213,144500,3224840200,30050,30100,30100,30050,473
20241213,144400,3210604450,30050,30100,30100,30050,363
20241213,144300,3199689700,30100,30050,30100,30050,185
20241213,144200,3194126100,30050,30100,30100,30050,142
20241213,144100,3189854000,30100,30100,30100,30050,335
20241213,144000,3179777450,30100,30100,30100,30050,267
20241213,143900,3171742750,30050,30100,30100,30050,120
20241213,143800,3168132300,30100,30100,30100,30050,494
20241213,143700,3153283200,30100,30100,30100,30050,565
20241213,143600,3136276750,30100,30050,30100,30050,194
20241213,143500,3130437400,30100,30050,30100,30050,123
20241213,143400,3126736850,30100,30050,30100,30050,184
20241213,143300,3121202500,30050,30100,30100,30050,354
20241213,143200,3110548650,30100,30050,30100,30050,298
20241213,143100,3101583450,30100,30050,30100,30050,176
20241213,143000,3096290500,30050,30100,30100,30050,285
20241213,142900,3087713150,30050,30100,30100,30050,114
20241213,142800,3084283350,30050,30050,30100,30050,180
20241213,142700,3078869900,30100,30050,30100,30050,119
20241213,142600,3075289550,30100,30100,30100,30050,174
20241213,142500,3070056700,30050,30100,30100,30050,121
20241213,142400,3066416150,30100,30100,30100,30050,212
20241213,142300,3060037100,30100,30100,30100,30050,195
20241213,142200,3054172350,30100,30050,30100,30050,374
20241213,142100,3042919150,30050,30100,30100,30050,246
20241213,142000,3035516100,30050,30100,30100,30050,125
20241213,141900,3031755100,30100,30100,30100,30050,171
20241213,141800,3026612400,30050,30100,30100,30050,178
20241213,141700,3021255700,30050,30050,30100,30050,170
20241213,141600,3016143000,30100,30100,30150,30100,479
20241213,141500,3001723100,30150,30150,30150,30150,195
20241213,141400,2995843850,30100,30150,30150,30100,170
20241213,141300,2990719100,30100,30000,30100,30000,5935
20241213,141200,2812126850,30000,30000,30050,30000,322
20241213,141100,2802452850,30050,30000,30050,30000,119
20241213,141000,2798878700,30050,30000,30050,30000,177
20241213,140900,2793564350,30000,30050,30050,30000,121
20241213,140800,2789929850,30000,30000,30050,30000,187
20241213,140700,2784315100,30000,30000,30050,30000,122
20241213,140600,2780650500,30050,30050,30050,30000,108
20241213,140500,2777406100,30050,30050,30050,30000,175
20241213,140400,2772151950,30050,30000,30050,30000,209
20241213,140300,2765877050,30050,29950,30050,29950,323
20241213,140200,2756187800,30000,30000,30000,29950,103
20241213,140100,2753098850,29950,29950,30000,29950,204
20241213,140000,2746984850,30000,30000,30000,30000,94
20241213,135900,2744164850,30000,30000,30000,30000,113
20241213,135800,2740774850,30000,30000,30000,29950,335
20241213,135700,2730725900,29950,30000,30000,29950,237
20241213,135600,2723617400,29950,29950,30000,29950,76
20241213,135500,2721338400,30000,30000,30000,29950,559
20241213,135400,2704569400,30000,30050,30050,30000,89
20241213,135300,2701898800,30000,30000,30050,30000,104
20241213,135200,2698778300,30050,30000,30050,30000,134
20241213,135100,2694757300,30000,30100,30100,30000,30
20241213,135000,2693856300,30050,30050,30100,30050,926
20241213,134900,2665992700,30050,30000,30050,30000,1057
20241213,134800,2634234450,30050,30000,30050,30000,121
20241213,134700,2630602800,30050,30050,30050,30000,90
20241213,134600,2627901450,30050,29950,30050,29900,2238
20241213,134500,2560806650,29950,29900,29950,29900,404
20241213,134400,2548727000,29900,29900,29950,29850,550
20241213,134300,2532286500,29900,29850,29900,29800,806
20241213,134200,2508226800,29850,29900,29900,29850,469
20241213,134100,2494226650,29850,29900,29900,29850,114
20241213,134000,2490822850,29850,29850,29900,29850,166
20241213,133900,2485866100,29900,29850,29900,29850,49
20241213,133800,2484402950,29900,29850,29900,29850,108
20241213,133700,2481176900,29850,29850,29900,29850,108
20241213,133600,2477952500,29850,29850,29900,29850,102
20241213,133500,2474906250,29900,29850,29900,29850,394
20241213,133400,2463145250,29900,29900,29950,29850,127
20241213,133300,2459348200,29900,29950,29950,29900,127
20241213,133200,2455550450,29900,29900,29950,29900,762
20241213,133100,2432766600,29950,29900,29950,29900,396
20241213,133000,2420924200,29900,29950,29950,29900,139
20241213,132900,2416767800,29950,29900,29950,29900,38
20241213,132800,2415631250,29950,29900,29950,29900,179
20241213,132700,2410278950,29900,29950,29950,29900,57
20241213,132600,2408572300,29950,29950,30000,29900,238
20241213,132500,2401447150,30000,29950,30000,29950,119
20241213,132400,2397882200,30000,30000,30000,30000,14
20241213,132300,2397462200,30000,29950,30000,29950,362
20241213,132200,2386620150,30000,29950,30000,29950,63
20241213,132100,2384733200,30000,29950,30000,29950,80
20241213,132000,2382335250,30000,30000,30000,29950,65
20241213,131900,2380388400,29950,29950,29950,29950,826
20241213,131800,2355649700,29950,29950,29950,29950,6
20241213,131700,2355470000,29950,29950,29950,29900,94
20241213,131600,2352657900,29950,29900,29950,29900,86
20241213,131500,2350086250,29950,29950,29950,29950,274
20241213,131400,2341879950,30000,30000,30000,30000,6
20241213,131300,2341699950,30000,29950,30000,29950,141
20241213,131200,2337476900,30000,30000,30000,29950,25
20241213,131100,2336727350,29950,30000,30000,29950,67
20241213,131000,2334720600,29950,30000,30000,29950,57
20241213,130900,2333013400,29950,29950,30000,29950,467
20241213,130800,2319026400,29950,29950,29950,29900,188
20241213,130700,2313398850,29900,29900,29950,29900,93
20241213,130600,2310617250,29900,29950,29950,29900,155
20241213,130500,2305975250,29950,29950,29950,29950,99
20241213,130400,2303010200,29950,29900,29950,29900,140
20241213,130300,2298820300,29950,29900,29950,29900,402
20241213,130200,2286782650,29900,29950,29950,29900,107
20241213,130100,2283582050,29950,29950,29950,29900,116
20241213,130000,2280110100,29950,29950,29950,29950,82
20241213,125900,2277654200,29950,29950,29950,29900,145
20241213,125800,2273316350,29900,29900,29950,29900,227
20241213,125700,2266527850,29950,29900,29950,29900,98
20241213,125600,2263595750,29900,29950,29950,29900,28
20241213,125500,2262758000,29900,29900,29950,29900,290
20241213,125400,2254086600,29950,29950,29950,29950,71
20241213,125300,2251960150,29950,30000,30000,29900,378
20241213,125200,2240651550,30000,29950,30000,29950,448
20241213,125100,2227233450,30000,29950,30000,29950,184
20241213,125000,2221716000,29950,30000,30000,29950,110
20241213,124900,2218421050,30000,29950,30000,29950,230
20241213,124800,2211532400,29950,30000,30000,29950,16
20241213,124700,2211052500,30000,29950,30000,29950,139
20241213,124600,2206888200,30000,30000,30000,30000,24
20241213,124500,2206168200,30000,30000,30050,30000,670
20241213,124400,2186067800,29950,29950,30000,29900,1291
20241213,124300,2147424050,29950,30000,30000,29950,262
20241213,124200,2139577050,30000,30000,30000,30000,104
20241213,124100,2136457050,29950,30050,30050,29950,74
20241213,124000,2134237050,30000,30050,30050,30000,19
20241213,123900,2133666550,30000,30000,30000,29950,878
20241213,123800,2107329650,30000,29950,30000,29950,168
20241213,123700,2102296400,29950,30000,30000,29950,49
20241213,123600,2100826600,30000,30000,30000,29950,87
20241213,123500,2098219900,29950,30000,30000,29950,112
20241213,123400,2094865100,30000,29950,30000,29950,73
20241213,123300,2092678650,30000,29950,30000,29950,131
20241213,123200,2088754000,30000,30000,30000,29950,20
20241213,123100,2088154150,30000,29950,30000,29950,478
20241213,123000,2073837950,29950,30000,30000,29950,165
20241213,122900,2068891150,30000,29950,30000,29950,181
20241213,122800,2063470050,29950,30000,30000,29950,223
20241213,122700,2056789450,30000,30000,30000,29950,81
20241213,122600,2054360800,30000,29950,30000,29950,146
20241213,122500,2049984300,30000,29950,30000,29950,174
20241213,122400,2044767450,29950,30050,30050,29950,1719
20241213,122300,1993206650,30000,30050,30050,30000,156
20241213,122200,1988524950,30050,30000,30050,30000,63
20241213,122100,1986634850,30050,30050,30050,30000,162
20241213,122000,1981768250,30050,30050,30050,30000,150
20241213,121900,1977263800,30050,30050,30050,30050,78
20241213,121800,1974919900,30050,30000,30050,30000,16
20241213,121700,1974439150,30050,30050,30050,30000,101
20241213,121600,1971407200,30050,30000,30050,30000,373
20241213,121500,1960201600,30050,30050,30050,30050,103
20241213,121400,1957106450,30050,30050,30050,30000,127
20241213,121300,1953295150,30050,30050,30050,30050,25
20241213,121200,1952543900,30050,30050,30050,30000,74
20241213,121100,1950322200,30050,30050,30050,30000,269
20241213,121000,1942251000,30050,30000,30050,30000,184
20241213,120900,1936726900,30050,30050,30050,30050,107
20241213,120800,1933511550,30050,30050,30050,30050,18
20241213,120700,1932970650,30000,30000,30050,30000,103
20241213,120600,1929880550,30050,30050,30050,30050,25
20241213,120500,1929129300,30050,30000,30050,30000,133
20241213,120400,1925135700,30050,30050,30100,30050,140
20241213,120300,1920928650,30100,30050,30100,30050,73
20241213,120200,1918734500,30050,30050,30100,30000,240
20241213,120100,1911525500,30050,30000,30100,30000,309
20241213,120000,1902242150,30100,30100,30100,30050,221
20241213,115900,1895600600,30100,30050,30100,30000,1572
20241213,115800,1848404150,30050,30050,30100,30050,240
20241213,115700,1841190550,30100,30050,30100,30050,7
20241213,115600,1840980100,30100,30100,30100,30050,753
20241213,115500,1818318100,30100,30100,30100,30050,119
20241213,115400,1814738500,30050,30100,30100,30050,14
20241213,115300,1814317400,30100,30100,30100,30050,109
20241213,115200,1811039550,30050,30050,30100,30050,105
20241213,115100,1807884100,30100,30150,30150,30100,383
20241213,115000,1796355650,30100,30150,30150,30100,44
20241213,114900,1795031100,30100,30100,30150,30100,258
20241213,114800,1787262800,30150,30150,30200,30100,410
20241213,114700,1774906450,30150,30150,30150,30100,66
20241213,114600,1772919600,30150,30100,30150,30100,9
20241213,114500,1772648400,30100,30150,30200,30100,185
20241213,114400,1767070550,30150,30200,30200,30150,69
20241213,114300,1764990150,30200,30100,30200,30100,307
20241213,114200,1755736850,30100,30200,30200,30100,235
20241213,114100,1748648850,30100,30150,30200,30100,128
20241213,114000,1744792700,30100,30150,30150,30100,283
20241213,113900,1736260650,30200,30200,30200,30150,31
20241213,113800,1735325050,30200,30150,30200,30150,148
20241213,113700,1730862650,30150,30150,30200,30150,145
20241213,113600,1726490650,30150,30150,30200,30150,38
20241213,113500,1725343600,30150,30150,30200,30150,162
20241213,113400,1720459050,30150,30200,30200,30150,68
20241213,113300,1718406800,30200,30200,30200,30150,140
20241213,113200,1714185650,30150,30150,30200,30150,88
20241213,113100,1711532300,30150,30150,30250,30150,44
20241213,113000,1710203750,30150,30150,30200,30150,68
20241213,112900,1708150500,30150,30150,30200,30100,295
20241213,112800,1699256500,30100,30050,30150,30050,1441
20241213,112700,1655878550,30050,30000,30100,30000,119
20241213,112600,1652298000,30100,30050,30100,30050,85
20241213,112500,1649743250,30050,30000,30100,30000,1003
20241213,112400,1619601850,30000,30000,30050,30000,30
20241213,112300,1618701050,30000,30050,30050,30000,44
20241213,112200,1617379250,30050,30000,30050,30000,547
20241213,112100,1600967700,30050,29950,30050,29950,37
20241213,112000,1599857350,30000,30000,30000,29950,97
20241213,111900,1596950150,29950,29950,30050,29950,14
20241213,111800,1596530350,30000,30050,30050,30000,82
20241213,111700,1594069850,30000,30000,30050,29950,36
20241213,111600,1592989950,30000,29950,30000,29950,4
20241213,111500,1592870000,30000,30000,30000,29950,17
20241213,111400,1592360300,30000,30000,30000,30000,15
20241213,111300,1591910300,30000,30100,30100,30000,19
20241213,111200,1591340000,30100,30100,30100,30050,210
20241213,111100,1585029000,30100,30050,30100,30000,1075
20241213,111000,1552773650,30050,30100,30100,30050,4
20241213,110900,1552653400,30050,30100,30100,30050,30
20241213,110800,1551751700,30050,30000,30050,30000,67
20241213,110700,1549738650,30050,30050,30050,30000,31
20241213,110600,1548807400,30050,30050,30050,30000,37
20241213,110500,1547695850,30050,30000,30050,30000,20
20241213,110400,1547094950,30050,30000,30050,30000,182
20241213,110300,1541631100,30000,30000,30050,30000,19
20241213,110200,1541060900,30000,30050,30050,30000,22
20241213,110100,1540400450,30000,30050,30050,30000,21
20241213,110000,1539770250,30000,30000,30050,30000,26
20241213,105900,1538989800,30000,30100,30100,30000,67
20241213,105800,1536976850,30000,30000,30100,30000,391
20241213,105700,1525217750,30000,30000,30050,30000,89
20241213,105600,1522547350,30050,30050,30050,30000,37
20241213,105500,1521437150,30000,30050,30050,30000,8
20241213,105400,1521197000,30050,30100,30100,30000,69
20241213,105300,1519126000,30000,30000,30100,30000,9
20241213,105200,1518855800,30000,30000,30050,29950,160
20241213,105100,1514048450,29950,30000,30000,29950,20
20241213,105000,1513448800,30000,30000,30050,30000,288
20241213,104900,1504798950,30000,30000,30100,30000,106
20241213,104800,1501618850,30100,30000,30100,30000,50
20241213,104700,1500116700,30000,30000,30100,30000,64
20241213,104600,1498196550,30000,30000,30100,30000,290
20241213,104500,1489469300,30000,30000,30050,30000,24
20241213,104400,1488748300,30000,30000,30050,30000,24
20241213,104300,1488028250,30000,30000,30050,30000,12
20241213,104200,1487668200,30000,29950,30000,29950,406
20241213,104100,1475504600,29950,29950,29950,29900,465
20241213,104000,1461577950,29950,29950,29950,29950,841
20241213,103900,1436390000,29950,29950,30000,29950,8
20241213,103800,1436150250,30000,30000,30050,30000,626
20241213,103700,1417369400,30050,30000,30050,30000,17
20241213,103600,1416859250,30000,30000,30050,30000,20
20241213,103500,1416259050,30000,30000,30050,30000,6
20241213,103400,1416079000,30000,30000,30050,30000,121
20241213,103300,1412443900,30000,30000,30050,30000,21
20241213,103200,1411813750,30000,30050,30050,30000,19
20241213,103100,1411243700,30050,30000,30050,30000,32
20241213,103000,1410283100,30000,30000,30050,30000,516
20241213,102900,1394802550,30050,30000,30050,30000,219
20241213,102800,1388231800,30050,30000,30050,30000,63
20241213,102700,1386341050,30000,30000,30050,30000,693
20241213,102600,1365548550,30000,30000,30050,30000,373
20241213,102500,1354355600,30000,30000,30050,30000,135
20241213,102400,1350304550,30050,30100,30100,30050,190
20241213,102300,1344594600,30050,30050,30100,30050,485
20241213,102200,1330020300,30050,30100,30100,30050,55
20241213,102100,1328366700,30050,30050,30100,30050,21
20241213,102000,1327735550,30050,30100,30100,30050,1995
20241213,101900,1267686950,30100,30100,30100,30100,118
20241213,101800,1264135150,30100,30200,30200,30100,39
20241213,101700,1262959350,30150,30100,30200,30100,91
20241213,101600,1260215900,30200,30100,30200,30100,545
20241213,101500,1243807950,30200,30100,30200,30100,247
20241213,101400,1236362800,30200,30200,30250,30100,1299
20241213,101300,1197191350,30300,30300,30300,30200,90
20241213,101200,1194467000,30250,30300,30300,30250,104
20241213,101100,1191316700,30250,30250,30300,30250,42
20241213,101000,1190044500,30300,30250,30300,30250,81
20241213,100900,1187591100,30300,30300,30300,30250,47
20241213,100800,1186167250,30200,30250,30300,30200,144
20241213,100700,1181810800,30300,30300,30300,30250,61
20241213,100600,1179962800,30250,30300,30350,30250,314
20241213,100500,1170449550,30300,30300,30350,30250,271
20241213,100400,1162246550,30350,30350,30350,30250,205
20241213,100300,1156031650,30350,30300,30350,30300,75
20241213,100200,1153756300,30250,30300,30350,30250,129
20241213,100100,1149847700,30350,30350,30350,30250,421
20241213,100000,1137103050,30300,30350,30350,30300,116
20241213,095900,1133583050,30350,30400,30400,30350,241
20241213,095800,1126267150,30400,30400,30400,30400,186
20241213,095700,1120612750,30400,30400,30400,30400,219
20241213,095600,1113955150,30400,30400,30400,30350,354
20241213,095500,1103196550,30400,30350,30400,30350,175
20241213,095400,1097881650,30350,30350,30350,30300,139
20241213,095300,1093663600,30350,30350,30350,30300,113
20241213,095200,1090236300,30350,30350,30350,30200,157
20241213,095100,1085486050,30350,30400,30400,30250,606
20241213,095000,1067122900,30400,30350,30400,30250,239
20241213,094900,1059869400,30350,30350,30350,30250,121
20241213,094800,1056198300,30350,30350,30400,30200,194
20241213,094700,1050315000,30350,30350,30350,30350,176
20241213,094600,1044973400,30350,30300,30350,30200,117
20241213,094500,1041428200,30300,30350,30350,30200,917
20241213,094400,1013683700,30300,30350,30350,30300,108
20241213,094300,1010408800,30350,30350,30350,30350,43
20241213,094200,1009103750,30350,30350,30350,30300,201
20241213,094100,1003010000,30350,30300,30350,30300,153
20241213,094000,998366500,30350,30300,30350,30300,59
20241213,093900,996576600,30350,30300,30350,30300,92
20241213,093800,993788700,30250,30200,30300,30200,277
20241213,093700,985405850,30300,30200,30300,30200,242
20241213,093600,978086000,30200,30150,30200,30100,768
20241213,093500,954929650,30150,30100,30150,30050,857
20241213,093400,929154450,30100,30100,30150,30050,132
20241213,093300,925181650,30050,30150,30150,30050,64
20241213,093200,923255600,30150,30200,30200,30050,1063
20241213,093100,891245750,30100,30200,30200,30100,1639
20241213,093000,841822750,30250,30150,30250,30150,174
20241213,092900,836570300,30200,30250,30250,30150,260
20241213,092800,828716900,30200,30300,30300,30200,19
20241213,092700,828142900,30150,30150,30300,30150,879
20241213,092600,801625400,30300,30150,30300,30100,1006
20241213,092500,771292400,30350,30350,30350,30150,2208
20241213,092400,704471650,30350,30400,30400,30300,454
20241213,092300,690690700,30400,30400,30400,30350,884
20241213,092200,663822650,30350,30350,30400,30300,371
20241213,092100,652559250,30300,30350,30400,30300,1909
20241213,092000,594619200,30350,30350,30450,30350,477
20241213,091900,580136400,30350,30400,30450,30350,925
20241213,091800,552017850,30350,30300,30450,30300,474
20241213,091700,537618850,30350,30400,30450,30350,102
20241213,091600,534520500,30400,30250,30450,30250,213
20241213,091500,528057950,30300,30500,30550,30250,1625
20241213,091400,478655500,30500,30400,30550,30400,1800
20241213,091300,423860600,30350,30350,30400,30300,780
20241213,091200,400188150,30300,30200,30300,30200,386
20241213,091100,388493550,30200,30150,30300,30150,361
20241213,091000,377598550,30150,30150,30300,30100,1021
20241213,090900,346806650,30150,30200,30350,30150,275
20241213,090800,338496600,30200,30300,30350,30200,145
20241213,090700,334096700,30350,30400,30400,30150,259
20241213,090600,326256450,30400,30250,30400,30050,1166
20241213,090500,291065600,30300,30100,30400,30050,622
20241213,090400,272299750,30100,30400,30400,30100,2218
20241213,090300,205464450,30400,30100,30400,30100,1849
20241213,090200,149718500,30100,30050,30100,30050,84
20241213,090100,147192750,30100,29950,30100,29950,749
20241213,090000,124654500,29950,29950,30100,29750,4164