KissMeData/078340/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,195400,12902820750,50300,50300,50300,50300,1922
20241205,195300,12902820750,50300,50300,50300,50300,0
20241205,195200,12902820750,50300,50300,50300,50300,0
20241205,195100,12902820750,50300,50300,50300,50300,0
20241205,195000,12902820750,50300,50300,50300,50300,0
20241205,194900,12902820750,50300,50300,50300,50300,0
20241205,194800,12902820750,50300,50300,50300,50300,0
20241205,194700,12902820750,50300,50300,50300,50300,0
20241205,194600,12902820750,50300,50300,50300,50300,0
20241205,194500,12902820750,50300,50300,50300,50300,0
20241205,194400,12902820750,50300,50300,50300,50300,0
20241205,194300,12902820750,50300,50300,50300,50300,0
20241205,194200,12902820750,50300,50300,50300,50300,0
20241205,194100,12902820750,50300,50300,50300,50300,0
20241205,194000,12902820750,50300,50300,50300,50300,0
20241205,193900,12902820750,50300,50300,50300,50300,0
20241205,193800,12902820750,50300,50300,50300,50300,0
20241205,193700,12902820750,50300,50300,50300,50300,0
20241205,193600,12902820750,50300,50300,50300,50300,0
20241205,193500,12902820750,50300,50300,50300,50300,0
20241205,193400,12902820750,50300,50300,50300,50300,0
20241205,193300,12902820750,50300,50300,50300,50300,0
20241205,193200,12902820750,50300,50300,50300,50300,0
20241205,193100,12902820750,50300,50300,50300,50300,0
20241205,193000,12902820750,50300,50300,50300,50300,0
20241205,192900,12902820750,50300,50300,50300,50300,0
20241205,192800,12902820750,50300,50300,50300,50300,0
20241205,192700,12902820750,50300,50300,50300,50300,0
20241205,192600,12902820750,50300,50300,50300,50300,0
20241205,192500,12902820750,50300,50300,50300,50300,0
20241205,192400,12902820750,50300,50300,50300,50300,1922
20241205,192300,12902820750,50300,50300,50300,50300,0
20241205,192200,12902820750,50300,50300,50300,50300,0
20241205,192100,12902820750,50300,50300,50300,50300,0
20241205,192000,12902820750,50300,50300,50300,50300,0
20241205,191900,12902820750,50300,50300,50300,50300,0
20241205,191800,12902820750,50300,50300,50300,50300,0
20241205,191700,12902820750,50300,50300,50300,50300,0
20241205,191600,12902820750,50300,50300,50300,50300,0
20241205,191500,12902820750,50300,50300,50300,50300,0
20241205,191400,12902820750,50300,50300,50300,50300,0
20241205,191300,12902820750,50300,50300,50300,50300,0
20241205,191200,12902820750,50300,50300,50300,50300,0
20241205,191100,12902820750,50300,50300,50300,50300,0
20241205,191000,12902820750,50300,50300,50300,50300,0
20241205,190900,12902820750,50300,50300,50300,50300,0
20241205,190800,12902820750,50300,50300,50300,50300,0
20241205,190700,12902820750,50300,50300,50300,50300,0
20241205,190600,12902820750,50300,50300,50300,50300,0
20241205,190500,12902820750,50300,50300,50300,50300,0
20241205,190400,12902820750,50300,50300,50300,50300,0
20241205,190300,12902820750,50300,50300,50300,50300,0
20241205,190200,12902820750,50300,50300,50300,50300,0
20241205,190100,12902820750,50300,50300,50300,50300,0
20241205,190000,12902820750,50300,50300,50300,50300,0
20241205,185900,12902820750,50300,50300,50300,50300,0
20241205,185800,12902820750,50300,50300,50300,50300,0
20241205,185700,12902820750,50300,50300,50300,50300,0
20241205,185600,12902820750,50300,50300,50300,50300,0
20241205,185500,12902820750,50300,50300,50300,50300,0
20241205,185400,12902820750,50300,50300,50300,50300,1922
20241205,185300,12902820750,50300,50300,50300,50300,0
20241205,185200,12902820750,50300,50300,50300,50300,0
20241205,185100,12902820750,50300,50300,50300,50300,0
20241205,185000,12902820750,50300,50300,50300,50300,0
20241205,184900,12902820750,50300,50300,50300,50300,0
20241205,184800,12902820750,50300,50300,50300,50300,0
20241205,184700,12902820750,50300,50300,50300,50300,0
20241205,184600,12902820750,50300,50300,50300,50300,0
20241205,184500,12902820750,50300,50300,50300,50300,0
20241205,184400,12902820750,50300,50300,50300,50300,0
20241205,184300,12902820750,50300,50300,50300,50300,0
20241205,184200,12902820750,50300,50300,50300,50300,0
20241205,184100,12902820750,50300,50300,50300,50300,0
20241205,184000,12902820750,50300,50300,50300,50300,0
20241205,183900,12902820750,50300,50300,50300,50300,0
20241205,183800,12902820750,50300,50300,50300,50300,0
20241205,183700,12902820750,50300,50300,50300,50300,0
20241205,183600,12902820750,50300,50300,50300,50300,0
20241205,183500,12902820750,50300,50300,50300,50300,0
20241205,183400,12902820750,50300,50300,50300,50300,0
20241205,183300,12902820750,50300,50300,50300,50300,0
20241205,183200,12902820750,50300,50300,50300,50300,0
20241205,183100,12902820750,50300,50300,50300,50300,0
20241205,183000,12902820750,50300,50300,50300,50300,0
20241205,182900,12902820750,50300,50300,50300,50300,0
20241205,182800,12902820750,50300,50300,50300,50300,0
20241205,182700,12902820750,50300,50300,50300,50300,0
20241205,182600,12902820750,50300,50300,50300,50300,0
20241205,182500,12902820750,50300,50300,50300,50300,0
20241205,182400,12902820750,50300,50300,50300,50300,1922
20241205,182300,12902820750,50300,50300,50300,50300,0
20241205,182200,12902820750,50300,50300,50300,50300,0
20241205,182100,12902820750,50300,50300,50300,50300,0
20241205,182000,12902820750,50300,50300,50300,50300,0
20241205,181900,12902820750,50300,50300,50300,50300,0
20241205,181800,12902820750,50300,50300,50300,50300,0
20241205,181700,12902820750,50300,50300,50300,50300,0
20241205,181600,12902820750,50300,50300,50300,50300,0
20241205,181500,12902820750,50300,50300,50300,50300,0
20241205,181400,12902820750,50300,50300,50300,50300,0
20241205,181300,12902820750,50300,50300,50300,50300,0
20241205,181200,12902820750,50300,50300,50300,50300,0
20241205,181100,12902820750,50300,50300,50300,50300,0
20241205,181000,12902820750,50300,50300,50300,50300,0
20241205,180900,12902820750,50300,50300,50300,50300,0
20241205,180800,12902820750,50300,50300,50300,50300,0
20241205,180700,12902820750,50300,50300,50300,50300,0
20241205,180600,12902820750,50300,50300,50300,50300,0
20241205,180500,12902820750,50300,50300,50300,50300,0
20241205,180400,12902820750,50300,50300,50300,50300,0
20241205,180300,12902820750,50300,50300,50300,50300,0
20241205,180200,12902820750,50300,50300,50300,50300,0
20241205,180100,12902820750,50300,50300,50300,50300,0
20241205,180000,12902820750,50300,50300,50300,50300,0
20241205,175900,12902820750,50300,50300,50300,50300,0
20241205,175800,12902820750,50300,50300,50300,50300,0
20241205,175700,12902820750,50300,50300,50300,50300,0
20241205,175600,12902820750,50300,50300,50300,50300,0
20241205,175500,12902820750,50300,50300,50300,50300,0
20241205,175400,12902820750,50300,50300,50300,50300,1922
20241205,175300,12902820750,50300,50300,50300,50300,0
20241205,175200,12902820750,50300,50300,50300,50300,0
20241205,175100,12902820750,50300,50300,50300,50300,0
20241205,175000,12902820750,50300,50300,50300,50300,0
20241205,174900,12902820750,50300,50300,50300,50300,0
20241205,174800,12902820750,50300,50300,50300,50300,0
20241205,174700,12902820750,50300,50300,50300,50300,0
20241205,174600,12902820750,50300,50300,50300,50300,0
20241205,174500,12902820750,50300,50300,50300,50300,0
20241205,174400,12902820750,50300,50300,50300,50300,0
20241205,174300,12902820750,50300,50300,50300,50300,0
20241205,174200,12902820750,50300,50300,50300,50300,0
20241205,174100,12902820750,50300,50300,50300,50300,0
20241205,174000,12902820750,50300,50300,50300,50300,0
20241205,173900,12902820750,50300,50300,50300,50300,0
20241205,173800,12902820750,50300,50300,50300,50300,0
20241205,173700,12902820750,50300,50300,50300,50300,0
20241205,173600,12902820750,50300,50300,50300,50300,0
20241205,173500,12902820750,50300,50300,50300,50300,0
20241205,173400,12902820750,50300,50300,50300,50300,0
20241205,173300,12902820750,50300,50300,50300,50300,0
20241205,173200,12902820750,50300,50300,50300,50300,0
20241205,173100,12902820750,50300,50300,50300,50300,0
20241205,173000,12902820750,50300,50300,50300,50300,0
20241205,172900,12902820750,50300,50300,50300,50300,0
20241205,172800,12902820750,50300,50300,50300,50300,0
20241205,172700,12902820750,50300,50300,50300,50300,0
20241205,172600,12902820750,50300,50300,50300,50300,0
20241205,172500,12902820750,50300,50300,50300,50300,0
20241205,172400,12902820750,50300,50300,50300,50300,1922
20241205,172300,12902820750,50300,50300,50300,50300,0
20241205,172200,12902820750,50300,50300,50300,50300,0
20241205,172100,12902820750,50300,50300,50300,50300,0
20241205,172000,12902820750,50300,50300,50300,50300,0
20241205,171900,12902820750,50300,50300,50300,50300,0
20241205,171800,12902820750,50300,50300,50300,50300,0
20241205,171700,12902820750,50300,50300,50300,50300,0
20241205,171600,12902820750,50300,50300,50300,50300,0
20241205,171500,12902820750,50300,50300,50300,50300,0
20241205,171400,12902820750,50300,50300,50300,50300,0
20241205,171300,12902820750,50300,50300,50300,50300,0
20241205,171200,12902820750,50300,50300,50300,50300,0
20241205,171100,12902820750,50300,50300,50300,50300,0
20241205,171000,12902820750,50300,50300,50300,50300,0
20241205,170900,12902820750,50300,50300,50300,50300,0
20241205,170800,12902820750,50300,50300,50300,50300,0
20241205,170700,12902820750,50300,50300,50300,50300,0
20241205,170600,12902820750,50300,50300,50300,50300,0
20241205,170500,12902820750,50300,50300,50300,50300,0
20241205,170400,12902820750,50300,50300,50300,50300,0
20241205,170300,12902820750,50300,50300,50300,50300,0
20241205,170200,12902820750,50300,50300,50300,50300,0
20241205,170100,12902820750,50300,50300,50300,50300,0
20241205,170000,12902820750,50300,50300,50300,50300,0
20241205,165900,12902820750,50300,50300,50300,50300,0
20241205,165800,12902820750,50300,50300,50300,50300,0
20241205,165700,12902820750,50300,50300,50300,50300,0
20241205,165600,12902820750,50300,50300,50300,50300,0
20241205,165500,12902820750,50300,50300,50300,50300,0
20241205,165400,12902820750,50300,50300,50300,50300,1922
20241205,165300,12902820750,50300,50300,50300,50300,0
20241205,165200,12902820750,50300,50300,50300,50300,0
20241205,165100,12902820750,50300,50300,50300,50300,0
20241205,165000,12902820750,50300,50300,50300,50300,0
20241205,164900,12902820750,50300,50300,50300,50300,0
20241205,164800,12902820750,50300,50300,50300,50300,0
20241205,164700,12902820750,50300,50300,50300,50300,0
20241205,164600,12902820750,50300,50300,50300,50300,0
20241205,164500,12902820750,50300,50300,50300,50300,0
20241205,164400,12902820750,50300,50300,50300,50300,0
20241205,164300,12902820750,50300,50300,50300,50300,0
20241205,164200,12902820750,50300,50300,50300,50300,0
20241205,164100,12902820750,50300,50300,50300,50300,0
20241205,164000,12902820750,50300,50300,50300,50300,0
20241205,163900,12902820750,50300,50300,50300,50300,0
20241205,163800,12902820750,50300,50300,50300,50300,0
20241205,163700,12902820750,50300,50300,50300,50300,0
20241205,163600,12902820750,50300,50300,50300,50300,0
20241205,163500,12902820750,50300,50300,50300,50300,0
20241205,163400,12902820750,50300,50300,50300,50300,0
20241205,163300,12902820750,50300,50300,50300,50300,0
20241205,163200,12902820750,50300,50300,50300,50300,0
20241205,163100,12902820750,50300,50300,50300,50300,0
20241205,163000,12902820750,50300,50300,50300,50300,0
20241205,162900,12902820750,50300,50300,50300,50300,0
20241205,162800,12902820750,50300,50300,50300,50300,0
20241205,162700,12902820750,50300,50300,50300,50300,0
20241205,162600,12902820750,50300,50300,50300,50300,0
20241205,162500,12902820750,50300,50300,50300,50300,0
20241205,162400,12902820750,50300,50300,50300,50300,1922
20241205,162300,12902820750,50300,50300,50300,50300,0
20241205,162200,12902820750,50300,50300,50300,50300,0
20241205,162100,12902820750,50300,50300,50300,50300,0
20241205,162000,12902820750,50300,50300,50300,50300,0
20241205,161900,12902820750,50300,50300,50300,50300,0
20241205,161800,12902820750,50300,50300,50300,50300,0
20241205,161700,12902820750,50300,50300,50300,50300,0
20241205,161600,12902820750,50300,50300,50300,50300,0
20241205,161500,12902820750,50300,50300,50300,50300,0
20241205,161400,12902820750,50300,50300,50300,50300,0
20241205,161300,12902820750,50300,50300,50300,50300,0
20241205,161200,12902820750,50300,50300,50300,50300,0
20241205,161100,12902820750,50300,50300,50300,50300,0
20241205,161000,12902820750,50300,50300,50300,50300,0
20241205,160900,12902820750,50300,50300,50300,50300,0
20241205,160800,12902820750,50300,50300,50300,50300,0
20241205,160700,12902820750,50300,50300,50300,50300,0
20241205,160600,12902820750,50300,50300,50300,50300,0
20241205,160500,12902820750,50300,50300,50300,50300,0
20241205,160400,12902820750,50300,50300,50300,50300,0
20241205,160300,12902820750,50300,50300,50300,50300,0
20241205,160200,12902820750,50300,50300,50300,50300,0
20241205,160100,12902820750,50300,50300,50300,50300,0
20241205,160000,12902820750,50300,50300,50300,50300,0
20241205,155900,12902820750,50300,50300,50300,50300,0
20241205,155800,12902820750,50300,50300,50300,50300,0
20241205,155700,12902820750,50300,50300,50300,50300,0
20241205,155600,12902820750,50300,50300,50300,50300,0
20241205,155500,12902820750,50300,50300,50300,50300,0
20241205,155400,12902820750,50300,50300,50300,50300,1922
20241205,155300,12902820750,50300,50300,50300,50300,0
20241205,155200,12902820750,50300,50300,50300,50300,0
20241205,155100,12902820750,50300,50300,50300,50300,0
20241205,155000,12902820750,50300,50300,50300,50300,0
20241205,154900,12902820750,50300,50300,50300,50300,0
20241205,154800,12902820750,50300,50300,50300,50300,0
20241205,154700,12902820750,50300,50300,50300,50300,0
20241205,154600,12902820750,50300,50300,50300,50300,0
20241205,154500,12902820750,50300,50300,50300,50300,0
20241205,154400,12902820750,50300,50300,50300,50300,0
20241205,154300,12902820750,50300,50300,50300,50300,0
20241205,154200,12902820750,50300,50300,50300,50300,0
20241205,154100,12902820750,50300,50300,50300,50300,0
20241205,154000,12902820750,50300,50300,50300,50300,0
20241205,153900,12902820750,50300,50300,50300,50300,0
20241205,153800,12902820750,50300,50300,50300,50300,0
20241205,153700,12902820750,50300,50300,50300,50300,0
20241205,153600,12902820750,50300,50300,50300,50300,0
20241205,153500,12902820750,50300,50300,50300,50300,0
20241205,153400,12902820750,50300,50300,50300,50300,0
20241205,153300,12902820750,50300,50300,50300,50300,0
20241205,153200,12902820750,50300,50300,50300,50300,0
20241205,153100,12902820750,50300,50300,50300,50300,0
20241205,153000,12902820750,50300,50300,50300,50300,1922
20241205,152900,12806144150,50400,50400,50400,50400,0
20241205,152800,12806144150,50400,50400,50400,50400,0
20241205,152700,12806144150,50400,50400,50400,50400,0
20241205,152600,12806144150,50400,50400,50400,50400,0
20241205,152500,12806144150,50400,50400,50400,50400,0
20241205,152400,12806144150,50400,50400,50400,50400,0
20241205,152300,12806144150,50400,50400,50400,50400,0
20241205,152200,12806144150,50400,50400,50400,50400,0
20241205,152100,12806144150,50400,50400,50400,50400,0
20241205,152000,12806144150,50400,50400,50400,50400,0
20241205,151900,12806144150,50400,50600,50600,50400,334
20241205,151800,12789268350,50500,50900,50900,50500,306
20241205,151700,12773773150,50700,50800,50900,50600,551
20241205,151600,12745812650,50800,50800,50800,50600,356
20241205,151500,12727740550,50800,50700,50800,50600,281
20241205,151400,12713492950,50700,50800,50800,50500,342
20241205,151300,12696175050,50800,50700,50900,50700,350
20241205,151200,12678396150,50700,50500,50700,50500,355
20241205,151100,12660452650,50500,50500,50500,50400,295
20241205,151000,12645564350,50500,50600,50600,50400,281
20241205,150900,12631384950,50600,50800,50800,50500,592
20241205,150800,12601419050,50800,50500,50800,50400,337
20241205,150700,12584373650,50500,50700,50700,50400,371
20241205,150600,12565626650,50700,50700,50700,50500,322
20241205,150500,12549326150,50800,50700,50800,50700,228
20241205,150400,12537760750,50800,50900,50900,50500,462
20241205,150300,12514327550,50600,50700,50800,50600,430
20241205,150200,12492513650,50800,50800,50800,50600,288
20241205,150100,12477900450,50800,50500,50800,50400,297
20241205,150000,12462874450,50500,50100,50800,50100,583
20241205,145900,12433470150,50400,50400,50400,50100,601
20241205,145800,12403237250,50400,50800,50900,50300,984
20241205,145700,12353483050,50800,50700,50900,50600,294
20241205,145600,12338564050,50800,50700,50800,50600,537
20241205,145500,12311326350,50800,50600,50800,50600,428
20241205,145400,12289608650,50700,50700,50800,50300,374
20241205,145300,12270692650,50700,50700,50700,50600,365
20241205,145200,12252204550,50700,50400,50700,50400,460
20241205,145100,12228951050,50400,50300,50400,50200,364
20241205,145000,12210656150,50300,50300,50300,50100,302
20241205,144900,12195475650,50300,50400,50400,50200,632
20241205,144800,12163713850,50400,50400,50400,50200,250
20241205,144700,12151121550,50400,50600,50600,50300,360
20241205,144600,12132977450,50600,50600,50600,50400,414
20241205,144500,12112077450,50600,50600,50800,50500,332
20241205,144400,12095278350,50600,50600,50800,50500,223
20241205,144300,12083980550,50600,50500,50700,50400,257
20241205,144200,12070986750,50700,50600,50800,50400,571
20241205,144100,12042124350,50600,50700,50800,50600,387
20241205,144000,12022517750,50700,50700,50700,50600,386
20241205,143900,12002963350,50700,50600,50700,50600,264
20241205,143800,11989591150,50600,50700,50700,50600,239
20241205,143700,11977480650,50600,50800,50800,50500,603
20241205,143600,11946930350,50700,50600,50800,50600,316
20241205,143500,11930905850,50700,50700,50700,50700,220
20241205,143400,11919751850,50600,50700,50700,50600,208
20241205,143300,11909206650,50700,50600,50700,50600,220
20241205,143200,11898053850,50600,50700,50700,50600,261
20241205,143100,11884830250,50700,50700,50700,50600,226
20241205,143000,11873376450,50700,50700,50900,50500,644
20241205,142900,11840761350,50800,50800,50800,50600,193
20241205,142800,11830966950,50600,50700,50800,50600,333
20241205,142700,11814082950,50800,50600,50900,50600,247
20241205,142600,11801557150,50700,50800,50900,50500,322
20241205,142500,11785248550,50900,50700,50900,50600,313
20241205,142400,11769373950,50700,50700,50700,50500,244
20241205,142300,11757011850,50700,50600,50700,50500,442
20241205,142200,11734635850,50700,50800,50900,50700,1126
20241205,142100,11677490450,50700,50900,50900,50700,361
20241205,142000,11659150550,50900,50900,50900,50800,279
20241205,141900,11644967550,50900,50800,50900,50700,324
20241205,141800,11628495750,50800,50900,50900,50700,848
20241205,141700,11585414450,50900,50900,50900,50800,200
20241205,141600,11575234850,50900,50900,50900,50800,390
20241205,141500,11555388150,50900,50900,50900,50800,219
20241205,141400,11544243050,50900,50900,50900,50800,222
20241205,141300,11532943650,50900,50900,50900,50800,279
20241205,141200,11518746950,50900,50900,51000,50800,665
20241205,141100,11484933150,50900,50900,51000,50800,2546
20241205,141000,11355378250,50900,50900,50900,50800,326
20241205,140900,11338790650,50900,50800,50900,50800,446
20241205,140800,11316129750,50800,50800,50800,50700,149
20241205,140700,11308560950,50800,50700,50800,50700,204
20241205,140600,11298202050,50700,50900,50900,50600,191
20241205,140500,11288513050,50900,50800,50900,50700,138
20241205,140400,11281497150,50800,50700,50800,50600,294
20241205,140300,11266604550,50700,50700,50700,50600,92
20241205,140200,11261940950,50700,50600,50700,50500,637
20241205,140100,11229704650,50600,50600,50600,50500,175
20241205,140000,11220853050,50600,50600,50700,50500,92
20241205,135900,11216201350,50600,50700,50700,50500,442
20241205,135800,11193848350,50700,50800,50800,50700,171
20241205,135700,11185168550,50800,50800,50800,50700,153
20241205,135600,11177398350,50800,51000,51000,50600,1192
20241205,135500,11116766550,51000,50900,51000,50600,278
20241205,135400,11102625550,50500,50700,51100,50500,4320
20241205,135300,10882742650,50700,50700,50800,50300,1343
20241205,135200,10814785550,50700,50700,50700,50600,87
20241205,135100,10810377350,50700,50700,50700,50600,172
20241205,135000,10801664350,50700,50700,50700,50600,241
20241205,134900,10789450950,50700,50700,50700,50600,131
20241205,134800,10782811750,50700,50700,50700,50600,240
20241205,134700,10770653750,50600,50600,50600,50500,735
20241205,134600,10733484550,50600,50600,50600,50500,188
20241205,134500,10723975850,50600,50500,50600,50400,885
20241205,134400,10679297450,50500,50500,50500,50300,335
20241205,134300,10662409850,50500,50500,50500,50400,115
20241205,134200,10656605650,50500,50300,50500,50200,998
20241205,134100,10606273350,50300,50200,50300,50200,119
20241205,134000,10600288050,50300,50200,50300,50100,439
20241205,133900,10578243350,50200,50200,50200,50100,116
20241205,133800,10572420550,50200,50200,50200,50100,319
20241205,133700,10556430450,50200,50200,50200,50100,114
20241205,133600,10550708150,50100,50200,50200,50100,437
20241205,133500,10528806350,50200,50200,50200,50100,146
20241205,133400,10521481650,50200,50100,50200,50100,369
20241205,133300,10502988150,50200,50200,50200,50100,107
20241205,133200,10497618350,50200,50200,50200,50100,193
20241205,133100,10487935950,50200,50100,50200,50000,587
20241205,133000,10458520950,50100,50100,50200,50000,174
20241205,132900,10449803050,50200,50100,50200,50100,176
20241205,132800,10440982850,50100,50200,50200,50000,231
20241205,132700,10429408950,50200,50200,50200,50100,140
20241205,132600,10422383250,50200,50100,50200,50100,301
20241205,132500,10407299250,50000,50200,50200,50000,227
20241205,132400,10395925050,50200,50200,50200,50100,355
20241205,132300,10378128750,50200,50200,50200,50100,102
20241205,132200,10373014550,50200,50200,50200,50100,176
20241205,132100,10364182050,50200,50200,50200,50100,160
20241205,132000,10356151750,50200,50200,50200,50100,91
20241205,131900,10351585650,50200,50200,50200,50100,176
20241205,131800,10342753650,50200,50300,50300,50100,97
20241205,131700,10337881050,50300,50300,50300,50100,193
20241205,131600,10328184250,50300,50300,50300,50100,267
20241205,131500,10314773150,50300,50300,50300,50100,97
20241205,131400,10309900150,50300,50300,50300,50100,240
20241205,131300,10297848250,50200,50300,50300,50000,199
20241205,131200,10287878750,50200,50200,50300,50100,599
20241205,131100,10257831050,50200,50200,50300,50100,351
20241205,131000,10240204350,50300,50400,50400,50200,241
20241205,130900,10228095650,50400,50300,50400,50300,532
20241205,130800,10201329750,50300,50200,50300,50200,245
20241205,130700,10189008450,50200,50200,50200,50000,489
20241205,130600,10164477150,50200,50200,50200,50100,109
20241205,130500,10159008650,50200,50200,50200,50100,205
20241205,130400,10148722050,50200,50000,50200,50000,188
20241205,130300,10139298450,50100,50100,50100,50000,177
20241205,130200,10130433650,50100,50100,50100,49900,426
20241205,130100,10109136800,50100,50000,50100,50000,338
20241205,130000,10092215200,50000,50000,50100,49900,312
20241205,125900,10076619800,50100,49900,50100,49900,475
20241205,125800,10052873900,49950,50100,50100,49900,316
20241205,125700,10037083250,50100,50100,50100,50000,306
20241205,125600,10021773350,50100,50100,50100,50000,142
20241205,125500,10014660650,50000,50100,50100,50000,373
20241205,125400,9995996350,50100,50100,50100,50000,302
20241205,125300,9980889050,50100,50100,50100,50000,183
20241205,125200,9971722850,50100,49950,50100,49900,976
20241205,125100,9922953100,49950,50100,50100,49900,914
20241205,125000,9877282350,50100,50100,50100,50000,114
20241205,124900,9871572150,50100,50100,50100,50000,180
20241205,124800,9862561950,50100,50100,50100,50000,407
20241205,124700,9842200650,50100,50100,50100,50000,106
20241205,124600,9836891850,50100,50100,50100,50000,213
20241205,124500,9826232150,50100,50100,50100,50000,153
20241205,124400,9818568550,50100,50100,50100,50000,118
20241205,124300,9812659150,50100,50100,50100,50000,84
20241205,124200,9808452150,50100,50100,50100,50000,183
20241205,124100,9799287050,50100,50100,50100,50000,89
20241205,124000,9794829950,50100,50200,50200,50100,169
20241205,123900,9786362850,50200,50200,50200,50100,88
20241205,123800,9781946750,50200,50200,50200,50000,226
20241205,123700,9770616950,50100,50200,50200,50100,145
20241205,123600,9763341350,50100,50100,50200,50000,169
20241205,123500,9754872250,50000,50100,50100,50000,101
20241205,123400,9749815550,50100,50100,50100,50000,155
20241205,123300,9742051850,50100,50100,50100,50000,159
20241205,123200,9734093050,50100,50100,50100,50000,799
20241205,123100,9694111350,50100,50000,50100,50000,159
20241205,123000,9686149550,50100,50100,50100,50000,108
20241205,122900,9680741450,50100,50100,50100,50000,158
20241205,122800,9672828850,50100,50100,50100,50000,210
20241205,122700,9662318150,50100,50100,50100,50000,342
20241205,122600,9645203350,50100,50200,50200,50000,170
20241205,122500,9636683350,50000,50100,50200,50000,298
20241205,122400,9621766050,50200,50200,50200,50000,243
20241205,122300,9609581850,50200,50200,50300,50100,230
20241205,122200,9598043050,50200,50300,50300,50100,204
20241205,122100,9587802850,50300,50200,50300,50200,203
20241205,122000,9577602650,50200,50200,50300,50100,156
20241205,121900,9569765050,50200,50200,50300,50100,227
20241205,121800,9558365550,50200,50200,50300,50100,182
20241205,121700,9549227850,50200,50300,50300,50200,342
20241205,121600,9532048850,50300,50100,50300,50100,668
20241205,121500,9498534350,50000,50200,50200,50000,157
20241205,121400,9490663950,50200,50200,50300,50000,365
20241205,121300,9472370050,50100,50200,50200,50100,545
20241205,121200,9445056350,50200,50200,50300,50100,100
20241205,121100,9440036450,50200,50200,50200,50100,426
20241205,121000,9418683750,50200,50400,50400,50200,824
20241205,120900,9377268650,50400,50400,50400,50300,111
20241205,120800,9371676350,50400,50500,50500,50300,136
20241205,120700,9364821950,50500,50500,50500,50400,388
20241205,120600,9345257250,50400,50500,50500,50400,163
20241205,120500,9337029250,50500,50400,50500,50400,155
20241205,120400,9329203250,50500,50500,50500,50400,121
20241205,120300,9323095250,50500,50400,50500,50300,326
20241205,120200,9306659350,50400,50500,50500,50300,205
20241205,120100,9296326550,50500,50500,50500,50400,108
20241205,120000,9290874650,50500,50500,50500,50400,190
20241205,115900,9281287950,50500,50400,50500,50300,272
20241205,115800,9267580450,50400,50400,50400,50300,160
20241205,115700,9259518150,50400,50400,50400,50300,79
20241205,115600,9255536650,50300,50500,50500,50300,206
20241205,115500,9245152450,50500,50200,50500,50200,438
20241205,115400,9223078650,50300,50400,50400,50300,540
20241205,115300,9195900450,50400,50400,50400,50300,133
20241205,115200,9189197550,50400,50400,50400,50300,410
20241205,115100,9168561850,50300,50400,50400,50300,102
20241205,115000,9163422950,50400,50400,50500,50300,253
20241205,114900,9150662050,50500,50400,50500,50400,174
20241205,114800,9141887450,50400,50500,50500,50300,487
20241205,114700,9117326850,50500,50500,50600,50400,927
20241205,114600,9070553050,50500,50500,50500,50400,79
20241205,114500,9066563950,50500,50500,50500,50400,162
20241205,114400,9058386750,50500,50500,50500,50400,301
20241205,114300,9043191250,50500,50500,50500,50400,120
20241205,114200,9037134750,50500,50400,50500,50400,640
20241205,114100,9004854550,50400,50300,50400,50200,828
20241205,114000,8963238950,50300,50200,50300,50200,167
20241205,113900,8954840550,50300,50300,50300,50200,117
20241205,113800,8948957550,50300,50300,50300,50200,164
20241205,113700,8940713050,50300,50300,50300,50200,264
20241205,113600,8927447950,50300,50300,50400,50200,988
20241205,113500,8877719550,50300,50300,50300,50200,333
20241205,113400,8860977850,50300,50300,50300,50200,232
20241205,113300,8849310350,50300,50300,50300,50200,783
20241205,113200,8809930650,50300,50100,50300,50100,379
20241205,113100,8790898350,50200,50000,50200,50000,787
20241205,113000,8751434150,50100,50000,50100,49900,577
20241205,112900,8722587450,50100,50000,50100,50000,130
20241205,112800,8716083350,50000,50000,50100,50000,197
20241205,112700,8706225750,50100,49900,50100,49900,798
20241205,112600,8666357950,49900,49900,49900,49850,129
20241205,112500,8659922000,49900,49800,49900,49800,293
20241205,112400,8645318400,49850,49900,49900,49800,623
20241205,112300,8614257600,49900,49900,49900,49850,337
20241205,112200,8597453150,49900,49950,49950,49900,248
20241205,112100,8585073450,49950,49950,49950,49900,166
20241205,112000,8576782300,49950,50000,50000,49900,399
20241205,111900,8556858650,50000,49950,50100,49950,540
20241205,111800,8529867900,49950,49950,50000,49800,780
20241205,111700,8490967650,50000,49950,50000,49950,362
20241205,111600,8472882950,49950,49950,49950,49850,207
20241205,111500,8462548800,49900,49950,50100,49900,1190
20241205,111400,8403095800,50000,49850,50000,49800,1257
20241205,111300,8340390600,49850,49850,49850,49800,215
20241205,111200,8329673850,49850,49850,49850,49800,188
20241205,111100,8320302850,49850,49850,49850,49800,367
20241205,111000,8302015650,49850,49750,49850,49750,416
20241205,110900,8281292750,49800,49850,49850,49750,724
20241205,110800,8245236500,49850,49750,49850,49750,489
20241205,110700,8220877400,49800,49800,49800,49700,192
20241205,110600,8211319900,49800,49800,49800,49550,391
20241205,110500,8191860050,49800,49750,49800,49700,317
20241205,110400,8176090350,49700,49750,49750,49550,355
20241205,110300,8158440450,49750,49600,49750,49550,2432
20241205,110200,8037649400,49600,49700,49700,49600,1318
20241205,110100,7972216100,49700,49650,49700,49650,324
20241205,110000,7956123350,49650,49550,49700,49500,683
20241205,105900,7922248300,49450,49800,49800,49250,8449
20241205,105800,7502424800,49850,49550,49850,49500,2472
20241205,105700,7379643100,49550,49550,49550,49450,287
20241205,105600,7365428150,49550,49600,49600,49500,244
20241205,105500,7353333100,49600,49300,49600,49300,1591
20241205,105400,7274626400,49350,49400,49400,49350,232
20241205,105300,7263170200,49400,49350,49400,49250,571
20241205,105200,7235001150,49300,49450,49450,49300,329
20241205,105100,7218759250,49450,49450,49500,49400,491
20241205,105000,7194484350,49450,49500,49500,49400,574
20241205,104900,7166086850,49500,49450,49500,49400,829
20241205,104800,7125102050,49450,49450,49450,49350,210
20241205,104700,7114722750,49450,49300,49450,49250,1852
20241205,104600,7023291550,49300,49400,49400,49250,2971
20241205,104500,6876730850,49400,49250,49450,49250,1589
20241205,104400,6798277950,49250,49300,49300,49150,709
20241205,104300,6763375700,49300,49100,49300,49050,770
20241205,104200,6725494400,49100,49150,49150,49050,176
20241205,104100,6716853900,49150,49200,49200,49050,583
20241205,104000,6688212500,49200,49150,49200,49100,180
20241205,103900,6679361900,49150,49250,49300,49150,295
20241205,103800,6664834250,49250,49100,49250,49000,1276
20241205,103700,6602158800,49050,48850,49050,48800,2318
20241205,103600,6488678300,48850,48750,48850,48700,686
20241205,103500,6455222350,48750,48600,48850,48600,963
20241205,103400,6408330150,48600,48600,48600,48450,49
20241205,103300,6405951150,48600,48400,48600,48350,547
20241205,103200,6379452800,48400,48300,48400,48200,587
20241205,103100,6351089100,48300,48200,48300,48200,135
20241205,103000,6344577100,48200,48300,48300,48200,53
20241205,102900,6342021850,48250,48250,48300,48200,76
20241205,102800,6338355450,48200,48250,48300,48200,51
20241205,102700,6335896300,48250,48250,48300,48150,346
20241205,102600,6319205900,48300,48300,48300,48200,339
20241205,102500,6302845650,48350,48150,48350,48050,1355
20241205,102400,6237578800,48150,48200,48350,48150,431
20241205,102300,6216776250,48200,48350,48350,48200,548
20241205,102200,6190303800,48350,48250,48350,48050,899
20241205,102100,6146897200,48050,48200,48250,48050,1142
20241205,102000,6091959200,48150,48050,48150,48050,865
20241205,101900,6050366600,48050,48200,48200,48050,3146
20241205,101800,5899007750,48200,48250,48250,48200,837
20241205,101700,5858647500,48250,48300,48300,48250,175
20241205,101600,5850203600,48300,48300,48300,48250,466
20241205,101500,5827712800,48300,48300,48300,48250,62
20241205,101400,5824719900,48300,48300,48350,48250,486
20241205,101300,5801247650,48350,48250,48350,48250,167
20241205,101200,5793180650,48250,48250,48300,48200,666
20241205,101100,5761049450,48250,48500,48500,48200,2425
20241205,101000,5643849200,48500,48600,48600,48450,1762
20241205,100900,5558362200,48550,48650,48650,48550,491
20241205,100800,5534502900,48650,48650,48650,48600,95
20241205,100700,5529883100,48650,48600,48750,48600,701
20241205,100600,5495745700,48750,48550,48750,48550,732
20241205,100500,5460155400,48550,48550,48600,48550,125
20241205,100400,5454084950,48550,48600,48600,48550,326
20241205,100300,5438255750,48550,48550,48600,48500,4635
20241205,100200,5213022750,48550,48700,48700,48550,634
20241205,100100,5182225950,48650,48800,48800,48650,1590
20241205,100000,5104732950,48750,48800,48850,48750,726
20241205,095900,5069308650,48800,49000,49050,48800,3677
20241205,095800,4889354100,49000,48950,49050,48950,700
20241205,095700,4855081750,49000,48950,49000,48950,727
20241205,095600,4819460150,49000,48950,49000,48950,973
20241205,095500,4771823250,49000,49000,49050,49000,5120
20241205,095400,4520942250,49050,49000,49050,49000,412
20241205,095300,4500742450,49050,49000,49050,48950,696
20241205,095200,4466638700,49000,48800,49000,48750,4696
20241205,095100,4236889450,48750,48500,48750,48500,299
20241205,095000,4222361300,48450,48500,48500,48450,99
20241205,094900,4217561050,48400,48400,48500,48350,353
20241205,094800,4200472250,48300,48250,48450,48250,649
20241205,094700,4169114750,48250,48500,48550,48250,1714
20241205,094600,4086214300,48550,48550,48600,48500,560
20241205,094500,4059035450,48600,48600,48700,48550,404
20241205,094400,4039404650,48600,48450,48700,48450,6377
20241205,094300,3729821850,48450,48500,48500,48400,1154
20241205,094200,3673883900,48500,48500,48550,48450,1168
20241205,094100,3617245250,48550,48700,48700,48500,1420
20241205,094000,3548223400,48700,48650,48750,48650,345
20241205,093900,3531431300,48750,48750,48750,48650,242
20241205,093800,3519648700,48700,48800,48900,48650,815
20241205,093700,3479900700,48800,48700,48800,48600,863
20241205,093600,3437919550,48700,48850,48900,48650,1347
20241205,093500,3372197950,48850,48750,48900,48750,221
20241205,093400,3361399500,48750,48800,48800,48700,733
20241205,093300,3325675150,48850,49000,49000,48800,799
20241205,093200,3286607450,49000,49100,49100,48950,306
20241205,093100,3271608650,49150,49100,49150,49050,326
20241205,093000,3255599900,49150,49200,49200,49050,654
20241205,092900,3223484950,49200,48900,49200,48900,1184
20241205,092800,3165441600,48900,48700,48950,48650,1131
20241205,092700,3110191050,48600,48650,48800,48600,543
20241205,092600,3083772850,48650,48800,48900,48650,911
20241205,092500,3039359300,48750,48750,48850,48750,254
20241205,092400,3026973500,48750,48850,48850,48750,819
20241205,092300,2986997400,48800,48950,48950,48800,1444
20241205,092200,2916380500,48950,48900,49000,48850,747
20241205,092100,2879852150,48950,48900,48950,48850,1187
20241205,092000,2821809650,48850,48750,49000,48700,983
20241205,091900,2773790650,48750,48850,48850,48700,423
20241205,091800,2753171200,48850,48600,48850,48600,1346
20241205,091700,2687548400,48700,48650,48700,48500,818
20241205,091600,2647798500,48650,48200,48650,48150,2431
20241205,091500,2530070100,48100,48950,48950,48000,15319
20241205,091400,1788733350,48900,48700,49050,48600,1270
20241205,091300,1726772600,48700,49200,49350,48650,8045
20241205,091200,1332293900,49250,49500,49500,49250,1270
20241205,091100,1269621100,49500,49500,49500,49400,732
20241205,091000,1233422550,49500,49500,49600,49400,740
20241205,090900,1196797050,49450,49650,49700,49450,1084
20241205,090800,1143097450,49600,49500,49750,49450,665
20241205,090700,1110122900,49450,49750,49750,49350,3349
20241205,090600,944504500,49800,49850,49900,49700,1797
20241205,090500,855150500,49900,49850,50100,49850,793
20241205,090400,815584050,50000,50000,50000,49850,2720
20241205,090300,679861100,49950,49400,49950,49350,1456
20241205,090200,607461000,49600,50300,50300,49400,9368
20241205,090100,141379200,50200,50200,50400,50100,682
20241205,090000,107140000,50100,50400,50500,50100,2106