KissMeData/131970/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,202500,1846550200,26500,26500,26500,26500,2193
20241202,202400,1846550200,26500,26500,26500,26500,0
20241202,202300,1846550200,26500,26500,26500,26500,0
20241202,202200,1846550200,26500,26500,26500,26500,0
20241202,202100,1846550200,26500,26500,26500,26500,0
20241202,202000,1846550200,26500,26500,26500,26500,0
20241202,201900,1846550200,26500,26500,26500,26500,0
20241202,201800,1846550200,26500,26500,26500,26500,0
20241202,201700,1846550200,26500,26500,26500,26500,0
20241202,201600,1846550200,26500,26500,26500,26500,0
20241202,201500,1846550200,26500,26500,26500,26500,0
20241202,201400,1846550200,26500,26500,26500,26500,0
20241202,201300,1846550200,26500,26500,26500,26500,0
20241202,201200,1846550200,26500,26500,26500,26500,0
20241202,201100,1846550200,26500,26500,26500,26500,0
20241202,201000,1846550200,26500,26500,26500,26500,0
20241202,200900,1846550200,26500,26500,26500,26500,0
20241202,200800,1846550200,26500,26500,26500,26500,0
20241202,200700,1846550200,26500,26500,26500,26500,0
20241202,200600,1846550200,26500,26500,26500,26500,0
20241202,200500,1846550200,26500,26500,26500,26500,0
20241202,200400,1846550200,26500,26500,26500,26500,0
20241202,200300,1846550200,26500,26500,26500,26500,0
20241202,200200,1846550200,26500,26500,26500,26500,0
20241202,200100,1846550200,26500,26500,26500,26500,0
20241202,200000,1846550200,26500,26500,26500,26500,0
20241202,195900,1846550200,26500,26500,26500,26500,0
20241202,195800,1846550200,26500,26500,26500,26500,0
20241202,195700,1846550200,26500,26500,26500,26500,0
20241202,195600,1846550200,26500,26500,26500,26500,0
20241202,195500,1846550200,26500,26500,26500,26500,2193
20241202,195400,1846550200,26500,26500,26500,26500,0
20241202,195300,1846550200,26500,26500,26500,26500,0
20241202,195200,1846550200,26500,26500,26500,26500,0
20241202,195100,1846550200,26500,26500,26500,26500,0
20241202,195000,1846550200,26500,26500,26500,26500,0
20241202,194900,1846550200,26500,26500,26500,26500,0
20241202,194800,1846550200,26500,26500,26500,26500,0
20241202,194700,1846550200,26500,26500,26500,26500,0
20241202,194600,1846550200,26500,26500,26500,26500,0
20241202,194500,1846550200,26500,26500,26500,26500,0
20241202,194400,1846550200,26500,26500,26500,26500,0
20241202,194300,1846550200,26500,26500,26500,26500,0
20241202,194200,1846550200,26500,26500,26500,26500,0
20241202,194100,1846550200,26500,26500,26500,26500,0
20241202,194000,1846550200,26500,26500,26500,26500,0
20241202,193900,1846550200,26500,26500,26500,26500,0
20241202,193800,1846550200,26500,26500,26500,26500,0
20241202,193700,1846550200,26500,26500,26500,26500,0
20241202,193600,1846550200,26500,26500,26500,26500,0
20241202,193500,1846550200,26500,26500,26500,26500,0
20241202,193400,1846550200,26500,26500,26500,26500,0
20241202,193300,1846550200,26500,26500,26500,26500,0
20241202,193200,1846550200,26500,26500,26500,26500,0
20241202,193100,1846550200,26500,26500,26500,26500,0
20241202,193000,1846550200,26500,26500,26500,26500,0
20241202,192900,1846550200,26500,26500,26500,26500,0
20241202,192800,1846550200,26500,26500,26500,26500,0
20241202,192700,1846550200,26500,26500,26500,26500,0
20241202,192600,1846550200,26500,26500,26500,26500,0
20241202,192500,1846550200,26500,26500,26500,26500,2193
20241202,192400,1846550200,26500,26500,26500,26500,0
20241202,192300,1846550200,26500,26500,26500,26500,0
20241202,192200,1846550200,26500,26500,26500,26500,0
20241202,192100,1846550200,26500,26500,26500,26500,0
20241202,192000,1846550200,26500,26500,26500,26500,0
20241202,191900,1846550200,26500,26500,26500,26500,0
20241202,191800,1846550200,26500,26500,26500,26500,0
20241202,191700,1846550200,26500,26500,26500,26500,0
20241202,191600,1846550200,26500,26500,26500,26500,0
20241202,191500,1846550200,26500,26500,26500,26500,0
20241202,191400,1846550200,26500,26500,26500,26500,0
20241202,191300,1846550200,26500,26500,26500,26500,0
20241202,191200,1846550200,26500,26500,26500,26500,0
20241202,191100,1846550200,26500,26500,26500,26500,0
20241202,191000,1846550200,26500,26500,26500,26500,0
20241202,190900,1846550200,26500,26500,26500,26500,0
20241202,190800,1846550200,26500,26500,26500,26500,0
20241202,190700,1846550200,26500,26500,26500,26500,0
20241202,190600,1846550200,26500,26500,26500,26500,0
20241202,190500,1846550200,26500,26500,26500,26500,0
20241202,190400,1846550200,26500,26500,26500,26500,0
20241202,190300,1846550200,26500,26500,26500,26500,0
20241202,190200,1846550200,26500,26500,26500,26500,0
20241202,190100,1846550200,26500,26500,26500,26500,0
20241202,190000,1846550200,26500,26500,26500,26500,0
20241202,185900,1846550200,26500,26500,26500,26500,0
20241202,185800,1846550200,26500,26500,26500,26500,0
20241202,185700,1846550200,26500,26500,26500,26500,0
20241202,185600,1846550200,26500,26500,26500,26500,0
20241202,185500,1846550200,26500,26500,26500,26500,2193
20241202,185400,1846550200,26500,26500,26500,26500,0
20241202,185300,1846550200,26500,26500,26500,26500,0
20241202,185200,1846550200,26500,26500,26500,26500,0
20241202,185100,1846550200,26500,26500,26500,26500,0
20241202,185000,1846550200,26500,26500,26500,26500,0
20241202,184900,1846550200,26500,26500,26500,26500,0
20241202,184800,1846550200,26500,26500,26500,26500,0
20241202,184700,1846550200,26500,26500,26500,26500,0
20241202,184600,1846550200,26500,26500,26500,26500,0
20241202,184500,1846550200,26500,26500,26500,26500,0
20241202,184400,1846550200,26500,26500,26500,26500,0
20241202,184300,1846550200,26500,26500,26500,26500,0
20241202,184200,1846550200,26500,26500,26500,26500,0
20241202,184100,1846550200,26500,26500,26500,26500,0
20241202,184000,1846550200,26500,26500,26500,26500,0
20241202,183900,1846550200,26500,26500,26500,26500,0
20241202,183800,1846550200,26500,26500,26500,26500,0
20241202,183700,1846550200,26500,26500,26500,26500,0
20241202,183600,1846550200,26500,26500,26500,26500,0
20241202,183500,1846550200,26500,26500,26500,26500,0
20241202,183400,1846550200,26500,26500,26500,26500,0
20241202,183300,1846550200,26500,26500,26500,26500,0
20241202,183200,1846550200,26500,26500,26500,26500,0
20241202,183100,1846550200,26500,26500,26500,26500,0
20241202,183000,1846550200,26500,26500,26500,26500,0
20241202,182900,1846550200,26500,26500,26500,26500,0
20241202,182800,1846550200,26500,26500,26500,26500,0
20241202,182700,1846550200,26500,26500,26500,26500,0
20241202,182600,1846550200,26500,26500,26500,26500,0
20241202,182500,1846550200,26500,26500,26500,26500,2193
20241202,182400,1846550200,26500,26500,26500,26500,0
20241202,182300,1846550200,26500,26500,26500,26500,0
20241202,182200,1846550200,26500,26500,26500,26500,0
20241202,182100,1846550200,26500,26500,26500,26500,0
20241202,182000,1846550200,26500,26500,26500,26500,0
20241202,181900,1846550200,26500,26500,26500,26500,0
20241202,181800,1846550200,26500,26500,26500,26500,0
20241202,181700,1846550200,26500,26500,26500,26500,0
20241202,181600,1846550200,26500,26500,26500,26500,0
20241202,181500,1846550200,26500,26500,26500,26500,0
20241202,181400,1846550200,26500,26500,26500,26500,0
20241202,181300,1846550200,26500,26500,26500,26500,0
20241202,181200,1846550200,26500,26500,26500,26500,0
20241202,181100,1846550200,26500,26500,26500,26500,0
20241202,181000,1846550200,26500,26500,26500,26500,0
20241202,180900,1846550200,26500,26500,26500,26500,0
20241202,180800,1846550200,26500,26500,26500,26500,0
20241202,180700,1846550200,26500,26500,26500,26500,0
20241202,180600,1846550200,26500,26500,26500,26500,0
20241202,180500,1846550200,26500,26500,26500,26500,0
20241202,180400,1846550200,26500,26500,26500,26500,0
20241202,180300,1846550200,26500,26500,26500,26500,0
20241202,180200,1846550200,26500,26500,26500,26500,0
20241202,180100,1846550200,26500,26500,26500,26500,0
20241202,180000,1846550200,26500,26500,26500,26500,0
20241202,175900,1846550200,26500,26500,26500,26500,0
20241202,175800,1846550200,26500,26500,26500,26500,0
20241202,175700,1846550200,26500,26500,26500,26500,0
20241202,175600,1846550200,26500,26500,26500,26500,0
20241202,175500,1846550200,26500,26500,26500,26500,2193
20241202,175400,1846550200,26500,26500,26500,26500,0
20241202,175300,1846550200,26500,26500,26500,26500,0
20241202,175200,1846550200,26500,26500,26500,26500,0
20241202,175100,1846550200,26500,26500,26500,26500,0
20241202,175000,1846550200,26500,26500,26500,26500,0
20241202,174900,1846550200,26500,26500,26500,26500,0
20241202,174800,1846550200,26500,26500,26500,26500,0
20241202,174700,1846550200,26500,26500,26500,26500,0
20241202,174600,1846550200,26500,26500,26500,26500,0
20241202,174500,1846550200,26500,26500,26500,26500,0
20241202,174400,1846550200,26500,26500,26500,26500,0
20241202,174300,1846550200,26500,26500,26500,26500,0
20241202,174200,1846550200,26500,26500,26500,26500,0
20241202,174100,1846550200,26500,26500,26500,26500,0
20241202,174000,1846550200,26500,26500,26500,26500,0
20241202,173900,1846550200,26500,26500,26500,26500,0
20241202,173800,1846550200,26500,26500,26500,26500,0
20241202,173700,1846550200,26500,26500,26500,26500,0
20241202,173600,1846550200,26500,26500,26500,26500,0
20241202,173500,1846550200,26500,26500,26500,26500,0
20241202,173400,1846550200,26500,26500,26500,26500,0
20241202,173300,1846550200,26500,26500,26500,26500,0
20241202,173200,1846550200,26500,26500,26500,26500,0
20241202,173100,1846550200,26500,26500,26500,26500,0
20241202,173000,1846550200,26500,26500,26500,26500,0
20241202,172900,1846550200,26500,26500,26500,26500,0
20241202,172800,1846550200,26500,26500,26500,26500,0
20241202,172700,1846550200,26500,26500,26500,26500,0
20241202,172600,1846550200,26500,26500,26500,26500,0
20241202,172500,1846550200,26500,26500,26500,26500,2193
20241202,172400,1846550200,26500,26500,26500,26500,0
20241202,172300,1846550200,26500,26500,26500,26500,0
20241202,172200,1846550200,26500,26500,26500,26500,0
20241202,172100,1846550200,26500,26500,26500,26500,0
20241202,172000,1846550200,26500,26500,26500,26500,0
20241202,171900,1846550200,26500,26500,26500,26500,0
20241202,171800,1846550200,26500,26500,26500,26500,0
20241202,171700,1846550200,26500,26500,26500,26500,0
20241202,171600,1846550200,26500,26500,26500,26500,0
20241202,171500,1846550200,26500,26500,26500,26500,0
20241202,171400,1846550200,26500,26500,26500,26500,0
20241202,171300,1846550200,26500,26500,26500,26500,0
20241202,171200,1846550200,26500,26500,26500,26500,0
20241202,171100,1846550200,26500,26500,26500,26500,0
20241202,171000,1846550200,26500,26500,26500,26500,0
20241202,170900,1846550200,26500,26500,26500,26500,0
20241202,170800,1846550200,26500,26500,26500,26500,0
20241202,170700,1846550200,26500,26500,26500,26500,0
20241202,170600,1846550200,26500,26500,26500,26500,0
20241202,170500,1846550200,26500,26500,26500,26500,0
20241202,170400,1846550200,26500,26500,26500,26500,0
20241202,170300,1846550200,26500,26500,26500,26500,0
20241202,170200,1846550200,26500,26500,26500,26500,0
20241202,170100,1846550200,26500,26500,26500,26500,0
20241202,170000,1846550200,26500,26500,26500,26500,0
20241202,165900,1846550200,26500,26500,26500,26500,0
20241202,165800,1846550200,26500,26500,26500,26500,0
20241202,165700,1846550200,26500,26500,26500,26500,0
20241202,165600,1846550200,26500,26500,26500,26500,0
20241202,165500,1846550200,26500,26500,26500,26500,2193
20241202,165400,1846550200,26500,26500,26500,26500,0
20241202,165300,1846550200,26500,26500,26500,26500,0
20241202,165200,1846550200,26500,26500,26500,26500,0
20241202,165100,1846550200,26500,26500,26500,26500,0
20241202,165000,1846550200,26500,26500,26500,26500,0
20241202,164900,1846550200,26500,26500,26500,26500,0
20241202,164800,1846550200,26500,26500,26500,26500,0
20241202,164700,1846550200,26500,26500,26500,26500,0
20241202,164600,1846550200,26500,26500,26500,26500,0
20241202,164500,1846550200,26500,26500,26500,26500,0
20241202,164400,1846550200,26500,26500,26500,26500,0
20241202,164300,1846550200,26500,26500,26500,26500,0
20241202,164200,1846550200,26500,26500,26500,26500,0
20241202,164100,1846550200,26500,26500,26500,26500,0
20241202,164000,1846550200,26500,26500,26500,26500,0
20241202,163900,1846550200,26500,26500,26500,26500,0
20241202,163800,1846550200,26500,26500,26500,26500,0
20241202,163700,1846550200,26500,26500,26500,26500,0
20241202,163600,1846550200,26500,26500,26500,26500,0
20241202,163500,1846550200,26500,26500,26500,26500,0
20241202,163400,1846550200,26500,26500,26500,26500,0
20241202,163300,1846550200,26500,26500,26500,26500,0
20241202,163200,1846550200,26500,26500,26500,26500,0
20241202,163100,1846550200,26500,26500,26500,26500,0
20241202,163000,1846550200,26500,26500,26500,26500,0
20241202,162900,1846550200,26500,26500,26500,26500,0
20241202,162800,1846550200,26500,26500,26500,26500,0
20241202,162700,1846550200,26500,26500,26500,26500,0
20241202,162600,1846550200,26500,26500,26500,26500,0
20241202,162500,1846550200,26500,26500,26500,26500,2193
20241202,162400,1846550200,26500,26500,26500,26500,0
20241202,162300,1846550200,26500,26500,26500,26500,0
20241202,162200,1846550200,26500,26500,26500,26500,0
20241202,162100,1846550200,26500,26500,26500,26500,0
20241202,162000,1846550200,26500,26500,26500,26500,0
20241202,161900,1846550200,26500,26500,26500,26500,0
20241202,161800,1846550200,26500,26500,26500,26500,0
20241202,161700,1846550200,26500,26500,26500,26500,0
20241202,161600,1846550200,26500,26500,26500,26500,0
20241202,161500,1846550200,26500,26500,26500,26500,0
20241202,161400,1846550200,26500,26500,26500,26500,0
20241202,161300,1846550200,26500,26500,26500,26500,0
20241202,161200,1846550200,26500,26500,26500,26500,0
20241202,161100,1846550200,26500,26500,26500,26500,0
20241202,161000,1846550200,26500,26500,26500,26500,0
20241202,160900,1846550200,26500,26500,26500,26500,0
20241202,160800,1846550200,26500,26500,26500,26500,0
20241202,160700,1846550200,26500,26500,26500,26500,0
20241202,160600,1846550200,26500,26500,26500,26500,0
20241202,160500,1846550200,26500,26500,26500,26500,0
20241202,160400,1846550200,26500,26500,26500,26500,0
20241202,160300,1846550200,26500,26500,26500,26500,0
20241202,160200,1846550200,26500,26500,26500,26500,0
20241202,160100,1846550200,26500,26500,26500,26500,0
20241202,160000,1846550200,26500,26500,26500,26500,0
20241202,155900,1846550200,26500,26500,26500,26500,0
20241202,155800,1846550200,26500,26500,26500,26500,0
20241202,155700,1846550200,26500,26500,26500,26500,0
20241202,155600,1846550200,26500,26500,26500,26500,0
20241202,155500,1846550200,26500,26500,26500,26500,2193
20241202,155400,1846550200,26500,26500,26500,26500,0
20241202,155300,1846550200,26500,26500,26500,26500,0
20241202,155200,1846550200,26500,26500,26500,26500,0
20241202,155100,1846550200,26500,26500,26500,26500,0
20241202,155000,1846550200,26500,26500,26500,26500,0
20241202,154900,1846550200,26500,26500,26500,26500,0
20241202,154800,1846550200,26500,26500,26500,26500,0
20241202,154700,1846550200,26500,26500,26500,26500,0
20241202,154600,1846550200,26500,26500,26500,26500,0
20241202,154500,1846550200,26500,26500,26500,26500,0
20241202,154400,1846550200,26500,26500,26500,26500,0
20241202,154300,1846550200,26500,26500,26500,26500,0
20241202,154200,1846550200,26500,26500,26500,26500,0
20241202,154100,1846550200,26500,26500,26500,26500,0
20241202,154000,1846550200,26500,26500,26500,26500,0
20241202,153900,1846550200,26500,26500,26500,26500,0
20241202,153800,1846550200,26500,26500,26500,26500,0
20241202,153700,1846550200,26500,26500,26500,26500,0
20241202,153600,1846550200,26500,26500,26500,26500,0
20241202,153500,1846550200,26500,26500,26500,26500,0
20241202,153400,1846550200,26500,26500,26500,26500,0
20241202,153300,1846550200,26500,26500,26500,26500,0
20241202,153200,1846550200,26500,26500,26500,26500,0
20241202,153100,1846550200,26500,26500,26500,26500,0
20241202,153000,1846550200,26500,26500,26500,26500,2193
20241202,152900,1788435700,26700,26700,26700,26700,0
20241202,152800,1788435700,26700,26700,26700,26700,0
20241202,152700,1788435700,26700,26700,26700,26700,0
20241202,152600,1788435700,26700,26700,26700,26700,0
20241202,152500,1788435700,26700,26700,26700,26700,0
20241202,152400,1788435700,26700,26700,26700,26700,0
20241202,152300,1788435700,26700,26700,26700,26700,0
20241202,152200,1788435700,26700,26700,26700,26700,0
20241202,152100,1788435700,26700,26700,26700,26700,0
20241202,152000,1788435700,26700,26700,26700,26700,0
20241202,151900,1788435700,26700,26800,26850,26650,167
20241202,151800,1783959700,26800,26700,26850,26650,617
20241202,151700,1767417550,26750,26800,26850,26650,356
20241202,151600,1757884700,26800,26600,26850,26600,1140
20241202,151500,1727352550,26600,26600,26650,26600,91
20241202,151400,1724928950,26600,26600,26650,26600,48
20241202,151300,1723650550,26850,26650,26850,26650,513
20241202,151200,1709925250,26650,26600,26750,26550,526
20241202,151100,1695905250,26650,26600,26650,26550,269
20241202,151000,1688749950,26600,26600,26650,26600,433
20241202,150900,1677231500,26650,26650,26700,26600,104
20241202,150800,1674459450,26600,26650,26750,26600,109
20241202,150700,1671549700,26800,26550,26900,26550,1086
20241202,150600,1642584150,26600,26650,26700,26600,403
20241202,150500,1631858900,26700,26700,26800,26700,434
20241202,150400,1620264600,26700,26700,26700,26650,778
20241202,150300,1599505400,26700,26750,26900,26700,112
20241202,150200,1596502750,26750,26750,26900,26750,244
20241202,150100,1589950850,26700,26700,26900,26700,412
20241202,150000,1578928250,26750,26800,26850,26650,454
20241202,145900,1566768550,26850,26650,26850,26650,536
20241202,145800,1552404450,26800,26850,26850,26700,594
20241202,145700,1536506250,26700,26850,26850,26700,112
20241202,145600,1533508600,26750,26700,26900,26700,81
20241202,145500,1531339250,26900,26650,26900,26650,407
20241202,145400,1520409450,26650,26700,26900,26650,221
20241202,145300,1514489500,26900,26750,26900,26650,336
20241202,145200,1505475350,26800,26850,26900,26750,103
20241202,145100,1502709250,26850,26750,26900,26750,28
20241202,145000,1501956850,26750,26700,26900,26650,683
20241202,144900,1483641800,26750,26800,26800,26750,135
20241202,144800,1480027850,26750,26800,26850,26750,230
20241202,144700,1473868900,26900,26750,26900,26750,286
20241202,144600,1466210900,26750,26850,26900,26750,384
20241202,144500,1455910550,26850,26900,26900,26700,78
20241202,144400,1453815600,26900,26750,26900,26650,458
20241202,144300,1441525800,26850,26750,26850,26750,131
20241202,144200,1438017950,26900,26850,26900,26750,1569
20241202,144100,1395875100,26700,26600,26900,26500,744
20241202,144000,1375940700,26650,26550,26650,26500,552
20241202,143900,1361245000,26600,26600,26600,26600,34
20241202,143800,1360340600,26550,26600,26600,26550,93
20241202,143700,1357869400,26600,26600,26600,26600,110
20241202,143600,1354943400,26600,26650,26650,26500,38
20241202,143500,1353932000,26500,26600,26650,26500,191
20241202,143400,1348858750,26600,26600,26600,26600,47
20241202,143300,1347608550,26600,26650,26650,26600,99
20241202,143200,1344974850,26650,26650,26650,26550,52
20241202,143100,1343589350,26600,26700,26700,26600,87
20241202,143000,1341274150,26700,26600,26700,26600,114
20241202,142900,1338233250,26600,26600,26700,26600,136
20241202,142800,1334604850,26700,26700,26700,26600,56
20241202,142700,1333109750,26600,26600,26700,26550,188
20241202,142600,1328104550,26650,26650,26650,26650,215
20241202,142500,1322374800,26650,26650,26650,26600,32
20241202,142400,1321522500,26650,26600,26650,26600,189
20241202,142300,1316486200,26600,26650,26650,26600,20
20241202,142200,1315953900,26600,26650,26650,26600,121
20241202,142100,1312731600,26650,26550,26650,26550,33
20241202,142000,1311852950,26650,26650,26650,26600,83
20241202,141900,1309644450,26650,26700,26700,26500,140
20241202,141800,1305911150,26700,26650,26700,26400,528
20241202,141700,1291904800,26600,26700,26850,26350,1016
20241202,141600,1264924050,26750,26850,26850,26750,24
20241202,141500,1264281050,26750,26750,26850,26750,337
20241202,141400,1255244350,26850,26850,26850,26750,23
20241202,141300,1254627350,26850,26850,26850,26850,2
20241202,141200,1254573650,26900,26900,26900,26800,337
20241202,141100,1245515850,26900,26900,26900,26800,189
20241202,141000,1240440150,26800,26900,26900,26800,23
20241202,140900,1239823600,26900,26850,26900,26800,177
20241202,140800,1235075200,26850,26800,26900,26800,22
20241202,140700,1234484300,26800,26900,26900,26800,2
20241202,140600,1234430600,26800,26800,26900,26800,484
20241202,140500,1221419600,26800,26800,26800,26750,34
20241202,140400,1220509500,26800,26850,26900,26800,183
20241202,140300,1215592700,26850,26850,26850,26850,191
20241202,140200,1210464350,26850,26850,26850,26850,45
20241202,140100,1209256100,26850,26850,26850,26850,348
20241202,140000,1199912300,26850,26850,26850,26850,111
20241202,135900,1196931950,26750,26800,26850,26750,493
20241202,135800,1183720150,26750,26850,26850,26750,58
20241202,135700,1182164350,26800,26800,26850,26800,188
20241202,135600,1177117950,26850,26850,26850,26800,119
20241202,135500,1173926700,26850,26800,26850,26800,11
20241202,135400,1173631400,26850,26900,26900,26850,257
20241202,135300,1166724950,26900,26850,26900,26850,77
20241202,135200,1164655350,26900,26850,26900,26800,541
20241202,135100,1150141300,26850,26850,26900,26800,712
20241202,135000,1131012400,26800,26850,26850,26800,11
20241202,134900,1130717500,26850,26850,26850,26850,67
20241202,134800,1128918550,26850,26850,26850,26850,109
20241202,134700,1125991900,26850,26850,26850,26800,292
20241202,134600,1118162250,26800,26900,26900,26800,93
20241202,134500,1115666750,26900,26850,26900,26850,237
20241202,134400,1109292800,26850,26900,26900,26850,106
20241202,134300,1106446250,26900,26850,26900,26850,563
20241202,134200,1091302800,26900,26900,26900,26900,8
20241202,134100,1091087600,26900,26900,26900,26900,53
20241202,134000,1089661900,26900,26850,26900,26850,56
20241202,133900,1088156100,26900,26850,26900,26850,51
20241202,133800,1086785800,26900,26900,26900,26800,95
20241202,133700,1084235000,26900,26850,26900,26850,1385
20241202,133600,1046984700,26900,26850,26900,26850,1450
20241202,133500,1008000850,26850,26850,26850,26800,363
20241202,133400,998266300,26850,26850,26850,26800,26
20241202,133300,997568250,26850,26850,26850,26550,314
20241202,133200,989163750,26850,26800,26850,26800,112
20241202,133100,986157650,26800,26800,26850,26800,71
20241202,133000,984254000,26800,26800,26800,26800,12
20241202,132900,983932400,26800,26700,26850,26700,389
20241202,132800,973530250,26700,26550,26750,26550,1000
20241202,132700,946893850,26550,26550,26550,26550,147
20241202,132600,942991000,26550,26550,26550,26550,12
20241202,132500,942672400,26550,26550,26550,26550,69
20241202,132400,940840450,26550,26550,26550,26550,6
20241202,132300,940681150,26550,26550,26550,26300,263
20241202,132200,933725050,26500,26550,26550,26500,87
20241202,132100,931415250,26550,26550,26550,26450,69
20241202,132000,929583700,26500,26550,26550,26500,15
20241202,131900,929185900,26550,26550,26550,26550,58
20241202,131800,927646000,26550,26500,26550,26500,144
20241202,131700,923827700,26550,26500,26550,26500,47
20241202,131600,922580200,26500,26500,26500,26500,0
20241202,131500,922580200,26500,26550,26550,26500,122
20241202,131400,919341150,26500,26500,26500,26500,383
20241202,131300,909191650,26500,26450,26500,26450,30
20241202,131200,908397700,26500,26500,26550,26500,59
20241202,131100,906833600,26500,26500,26550,26500,120
20241202,131000,903653300,26550,26550,26550,26550,119
20241202,130900,900493850,26550,26450,26550,26400,811
20241202,130800,879032650,26450,26450,26450,26450,6
20241202,130700,878873950,26450,26400,26450,26300,275
20241202,130600,871623850,26450,26450,26450,26400,106
20241202,130500,868820250,26450,26450,26450,26450,9
20241202,130400,868582200,26450,26450,26450,26450,42
20241202,130300,867471300,26450,26450,26450,26450,112
20241202,130200,864508900,26450,26450,26450,26400,57
20241202,130100,863001450,26450,26450,26450,26450,16
20241202,130000,862578250,26400,26450,26450,26400,133
20241202,125900,859066800,26400,26450,26450,26400,33
20241202,125800,858194950,26400,26400,26450,26400,52
20241202,125700,856821150,26450,26450,26450,26400,135
20241202,125600,853250450,26450,26450,26450,26400,22
20241202,125500,852668600,26450,26450,26450,26450,37
20241202,125400,851689950,26450,26450,26450,26450,15
20241202,125300,851293200,26450,26450,26500,26450,67
20241202,125200,849520750,26450,26450,26450,26450,7
20241202,125100,849335600,26500,26400,26500,26400,65
20241202,125000,847616300,26500,26450,26500,26450,215
20241202,124900,841928750,26450,26500,26500,26450,80
20241202,124800,839809850,26450,26500,26500,26450,8
20241202,124700,839597900,26450,26450,26500,26450,89
20241202,124600,837239500,26450,26500,26500,26450,17
20241202,124500,836789250,26500,26450,26500,26450,39
20241202,124400,835756850,26500,26500,26500,26500,87
20241202,124300,833451350,26500,26450,26500,26450,43
20241202,124200,832312250,26500,26450,26500,26450,16
20241202,124100,831888750,26450,26500,26500,26450,26
20241202,124000,831199850,26500,26450,26500,26400,238
20241202,123900,824912100,26450,26450,26450,26450,17
20241202,123800,824462450,26500,26500,26500,26500,6
20241202,123700,824303450,26500,26400,26500,26350,245
20241202,123600,817841700,26400,26450,26450,26400,108
20241202,123500,814986650,26450,26400,26450,26400,16
20241202,123400,814563500,26400,26500,26500,26400,139
20241202,123300,810891800,26450,26450,26500,26450,113
20241202,123200,807902900,26450,26500,26500,26450,52
20241202,123100,806527050,26550,26500,26550,26450,85
20241202,123000,804272850,26500,26550,26550,26500,15
20241202,122900,803874650,26500,26500,26500,26500,221
20241202,122800,798018150,26500,26500,26550,26500,41
20241202,122700,796929700,26500,26500,26550,26500,56
20241202,122600,795443550,26500,26500,26550,26500,11
20241202,122500,795151600,26550,26550,26550,26500,56
20241202,122400,793664850,26550,26550,26550,26550,517
20241202,122300,779938500,26600,26550,26600,26550,53
20241202,122200,778528800,26600,26550,26600,26550,16
20241202,122100,778103300,26550,26600,26600,26550,32
20241202,122000,777252150,26600,26550,26600,26550,14
20241202,121900,776880000,26600,26600,26600,26600,0
20241202,121800,776880000,26600,26600,26600,26600,89
20241202,121700,774512600,26600,26650,26650,26550,18
20241202,121600,774033550,26600,26650,26650,26600,568
20241202,121500,758897300,26700,26700,26700,26700,8
20241202,121400,758683700,26750,26750,26750,26750,49
20241202,121300,757372950,26700,26650,26700,26650,62
20241202,121200,755717600,26700,26750,26750,26700,163
20241202,121100,751365200,26750,26700,26750,26650,330
20241202,121000,742554100,26700,26700,26700,26700,43
20241202,120900,741406000,26700,26600,26700,26600,80
20241202,120800,739270600,26600,26600,26650,26600,13
20241202,120700,738924250,26600,26600,26600,26600,501
20241202,120600,725597650,26650,26650,26650,26650,62
20241202,120500,723945350,26650,26750,26750,26650,83
20241202,120400,721728050,26750,26650,26800,26650,53
20241202,120300,720308500,26700,26800,26800,26700,25
20241202,120200,719640000,26900,26700,26900,26700,562
20241202,120100,704553950,26700,26850,26850,26700,52
20241202,120000,703158200,26900,26600,26900,26600,730
20241202,115900,683632350,26650,26600,26650,26600,38
20241202,115800,682621150,26650,26700,26700,26650,94
20241202,115700,680112650,26800,26650,26800,26650,51
20241202,115600,678746150,26700,26700,26800,26700,12
20241202,115500,678425600,26700,26750,26750,26700,70
20241202,115400,676556400,26750,26700,26750,26700,22
20241202,115300,675968300,26900,26850,26900,26850,800
20241202,115200,654483150,26800,26650,26900,26650,570
20241202,115100,639221600,26650,26650,26650,26650,0
20241202,115000,639221600,26650,26650,26650,26650,40
20241202,114900,638155600,26650,26650,26650,26650,20
20241202,114800,637622600,26650,26650,26700,26650,59
20241202,114700,636047900,26650,26650,26650,26650,27
20241202,114600,635328350,26650,26700,26700,26650,20
20241202,114500,634794800,26700,26700,26700,26700,7
20241202,114400,634607900,26700,26700,26700,26700,49
20241202,114300,633299600,26700,26700,26700,26600,50
20241202,114200,631965400,26650,26650,26650,26650,9
20241202,114100,631725550,26650,26550,26700,26550,9
20241202,114000,631485450,26700,26600,26700,26600,201
20241202,113900,626134450,26600,26600,26600,26600,51
20241202,113800,624777850,26550,26650,26650,26550,94
20241202,113700,622277100,26700,26700,26700,26650,20
20241202,113600,621743500,26600,26700,26700,26600,30
20241202,113500,620943500,26700,26650,26700,26650,112
20241202,113400,617956250,26550,26650,26700,26550,92
20241202,113300,615505850,26700,26650,26700,26650,14
20241202,113200,615132450,26700,26700,26700,26700,0
20241202,113100,615132450,26700,26700,26700,26650,109
20241202,113000,612225400,26700,26600,26700,26600,22
20241202,112900,611638500,26650,26700,26700,26650,9
20241202,112800,611398600,26700,26650,26700,26650,66
20241202,112700,609639650,26650,26700,26700,26650,52
20241202,112600,608251700,26550,26600,26600,26550,13
20241202,112500,607906400,26650,26650,26650,26600,41
20241202,112400,606815150,26650,26650,26650,26650,40
20241202,112300,605749150,26650,26700,26700,26650,11
20241202,112200,605455500,26700,26650,26700,26650,62
20241202,112100,603801000,26650,26650,26650,26650,1
20241202,112000,603774350,26650,26650,26650,26650,78
20241202,111900,601695650,26600,26600,26600,26600,21
20241202,111800,601137050,26550,26700,26700,26550,48
20241202,111700,599856200,26700,26550,26700,26550,125
20241202,111600,596531200,26650,26750,26800,26550,1086
20241202,111500,567628000,26750,26700,26800,26700,128
20241202,111400,564201900,26850,26850,26850,26850,44
20241202,111300,563020500,26850,26850,26850,26850,1
20241202,111200,562993650,26850,26700,26850,26650,102
20241202,111100,560265900,26750,26750,26750,26750,1
20241202,111000,560239150,26850,26700,26850,26650,36
20241202,110900,559277100,26900,26850,26900,26850,113
20241202,110800,556240900,26850,26800,26850,26800,13
20241202,110700,555892350,26750,26700,26850,26600,574
20241202,110600,540568800,26750,26850,26850,26700,35
20241202,110500,539633600,26900,26900,26900,26900,111
20241202,110400,536647700,26900,26750,26900,26700,143
20241202,110300,532827850,26700,26900,26900,26700,100
20241202,110200,530155450,26850,26850,26850,26750,41
20241202,110100,529057600,26750,26900,26900,26750,350
20241202,110000,519670900,26900,26900,26900,26900,1
20241202,105900,519644000,26900,26900,26900,26900,8
20241202,105800,519428800,26850,27000,27000,26850,27
20241202,105700,518703550,27000,26900,27000,26850,599
20241202,105600,502566250,26850,26850,26850,26850,44
20241202,105500,501384850,26850,26900,26900,26850,95
20241202,105400,498834000,26900,26900,26900,26900,6
20241202,105300,498672600,26900,26900,26900,26900,65
20241202,105200,496924100,26900,26900,26900,26900,50
20241202,105100,495579100,26900,27000,27000,26900,20
20241202,105000,495040500,26950,27000,27000,26950,40
20241202,104900,493961150,26850,26900,27000,26850,756
20241202,104800,473628950,26900,26900,26950,26900,93
20241202,104700,471124800,26900,26950,26950,26900,13
20241202,104600,470774900,26850,26900,26950,26850,80
20241202,104500,468622300,26900,26900,26900,26900,401
20241202,104400,457835400,27000,26950,27000,26950,17
20241202,104300,457376850,27000,27000,27000,27000,49
20241202,104200,456053850,26850,27000,27000,26850,29
20241202,104100,455273350,27000,26900,27000,26900,573
20241202,104000,439832850,26950,26950,26950,26900,18
20241202,103900,439348000,26950,26950,26950,26950,43
20241202,103800,438189150,26950,26900,26950,26900,137
20241202,103700,434503550,26900,26900,26900,26850,72
20241202,103600,432569900,26900,26900,26900,26850,28
20241202,103500,431817450,26900,26850,26900,26850,86
20241202,103400,429506800,26850,26850,26900,26800,100
20241202,103300,426821150,26850,26850,26850,26800,22
20241202,103200,426230950,26800,26950,26950,26800,199
20241202,103100,420894700,26900,26850,26900,26850,35
20241202,103000,419953700,26950,26900,26950,26900,70
20241202,102900,418068550,26900,26800,26950,26800,127
20241202,102800,414657300,26750,26850,26950,26750,41
20241202,102700,413556550,26850,26850,26850,26800,108
20241202,102600,410657500,26850,26800,26950,26800,46
20241202,102500,409418050,27000,26800,27000,26800,22
20241202,102400,408824900,26950,26850,26950,26750,167
20241202,102300,404346000,26850,26800,26850,26800,72
20241202,102200,402412850,26850,26900,26900,26850,55
20241202,102100,400933950,26900,26850,26900,26800,20
20241202,102000,400397100,26800,26900,26900,26800,3
20241202,101900,400316500,26900,26800,26900,26800,67
20241202,101800,398516350,26900,26900,26900,26900,0
20241202,101700,398516350,26900,26900,26900,26800,215
20241202,101600,392745650,26850,26850,26900,26850,36
20241202,101500,391777800,26900,26850,26900,26850,42
20241202,101400,390648050,26850,27000,27000,26850,11
20241202,101300,390351450,26850,26950,27000,26800,393
20241202,101200,379770150,26800,26900,26950,26800,74
20241202,101100,377779850,26900,26950,26950,26900,20
20241202,101000,377241300,26950,26850,26950,26850,21
20241202,100900,376676150,26950,26900,27000,26800,102
20241202,100800,373930200,26850,27000,27000,26850,56
20241202,100700,372420350,27000,26850,27000,26850,47
20241202,100600,371158100,27000,26850,27000,26850,34
20241202,100500,370244650,26950,27000,27000,26950,10
20241202,100400,369974700,26950,26950,26950,26900,108
20241202,100300,367064550,26950,26950,26950,26850,191
20241202,100200,361933900,27000,26850,27000,26850,1233
20241202,100100,328753450,26850,26800,26850,26800,205
20241202,100000,323256550,26800,26750,26800,26700,313
20241202,095900,314877000,26750,26700,26750,26700,16
20241202,095800,314449200,26750,26800,26800,26700,14
20241202,095700,314074850,26750,26800,26850,26750,18
20241202,095600,313593200,26850,26750,26850,26750,250
20241202,095500,306897000,26750,26750,26750,26750,13
20241202,095400,306549250,26750,26750,26750,26750,10
20241202,095300,306281750,26750,26800,26800,26750,132
20241202,095200,302746950,26800,26800,26800,26800,54
20241202,095100,301299750,26800,26750,26800,26750,25
20241202,095000,300630000,26550,26750,26750,26550,8
20241202,094900,300416750,26750,26600,26750,26600,354
20241202,094800,290988000,26600,26600,26600,26550,325
20241202,094700,282349050,26650,26650,26650,26650,52
20241202,094600,280963250,26650,26650,26650,26650,0
20241202,094500,280963250,26650,26700,26700,26650,300
20241202,094400,272959800,26700,26700,26700,26700,0
20241202,094300,272959800,26700,26650,26700,26650,44
20241202,094200,271785050,26750,26750,26750,26750,0
20241202,094100,271785050,26750,26650,26750,26650,352
20241202,094000,262393750,26700,26750,26750,26700,41
20241202,093900,261297900,26750,26800,26800,26750,99
20241202,093800,258647500,26800,26700,26800,26650,81
20241202,093700,256484950,26750,26750,26800,26700,359
20241202,093600,246893850,26800,26750,26800,26750,6
20241202,093500,246733250,26850,26850,26850,26850,20
20241202,093400,246196250,26750,26850,26850,26750,246
20241202,093300,239604100,26850,26800,26900,26750,28
20241202,093200,238853350,26900,26750,26900,26750,36
20241202,093100,237885600,26750,26800,26900,26750,27
20241202,093000,237162400,26800,26850,26900,26800,183
20241202,092900,232253300,26850,26850,26850,26800,38
20241202,092800,231233600,26850,26850,26900,26850,41
20241202,092700,230132550,26900,26850,26900,26850,7
20241202,092600,229944400,26850,26900,26900,26800,92
20241202,092500,227473100,26900,26950,26950,26700,65
20241202,092400,225726200,26950,26950,26950,26900,15
20241202,092300,225322350,26950,26950,27000,26700,166
20241202,092200,220859300,26950,26900,26950,26850,96
20241202,092100,218280150,26900,26900,26900,26850,66
20241202,092000,216505500,26950,26850,26950,26800,39
20241202,091900,215457700,26900,26750,26950,26700,3171
20241202,091800,130595150,26750,26700,26750,26450,1072
20241202,091700,102100800,26750,26650,26800,26650,196
20241202,091600,96862600,26650,26750,26750,26650,126
20241202,091500,93502800,26800,26650,26800,26650,468
20241202,091400,81009000,26650,26750,26800,26650,195
20241202,091300,75794050,26750,26750,26800,26650,59
20241202,091200,74215800,26800,26750,26800,26750,4
20241202,091100,74108750,26800,26650,26800,26650,94
20241202,091000,71591200,26650,26750,26750,26600,337
20241202,090900,62592300,26750,26750,26750,26550,77
20241202,090800,60542050,26600,26700,26750,26600,117
20241202,090700,57420800,26750,26650,26750,26650,86
20241202,090600,55123800,26700,26600,26700,26400,469
20241202,090500,42649800,26650,26700,26700,26550,93
20241202,090400,40174750,26800,26800,26800,26600,341
20241202,090300,31064650,26800,26650,26800,26650,37
20241202,090200,30074600,26800,26850,26850,26800,133
20241202,090100,26503850,26850,26750,26850,26750,301
20241202,090000,18439600,26700,26600,26700,26600,653