KissMeData/257720/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,205600,43097371000,32700,32700,32700,32700,18074
20241230,205500,43097371000,32700,32700,32700,32700,0
20241230,205400,43097371000,32700,32700,32700,32700,0
20241230,205300,43097371000,32700,32700,32700,32700,0
20241230,205200,43097371000,32700,32700,32700,32700,0
20241230,205100,43097371000,32700,32700,32700,32700,0
20241230,205000,43097371000,32700,32700,32700,32700,0
20241230,204900,43097371000,32700,32700,32700,32700,0
20241230,204800,43097371000,32700,32700,32700,32700,0
20241230,204700,43097371000,32700,32700,32700,32700,0
20241230,204600,43097371000,32700,32700,32700,32700,0
20241230,204500,43097371000,32700,32700,32700,32700,0
20241230,204400,43097371000,32700,32700,32700,32700,0
20241230,204300,43097371000,32700,32700,32700,32700,0
20241230,204200,43097371000,32700,32700,32700,32700,0
20241230,204100,43097371000,32700,32700,32700,32700,0
20241230,204000,43097371000,32700,32700,32700,32700,0
20241230,203900,43097371000,32700,32700,32700,32700,0
20241230,203800,43097371000,32700,32700,32700,32700,0
20241230,203700,43097371000,32700,32700,32700,32700,0
20241230,203600,43097371000,32700,32700,32700,32700,0
20241230,203500,43097371000,32700,32700,32700,32700,0
20241230,203400,43097371000,32700,32700,32700,32700,0
20241230,203300,43097371000,32700,32700,32700,32700,0
20241230,203200,43097371000,32700,32700,32700,32700,0
20241230,203100,43097371000,32700,32700,32700,32700,0
20241230,203000,43097371000,32700,32700,32700,32700,0
20241230,202900,43097371000,32700,32700,32700,32700,0
20241230,202800,43097371000,32700,32700,32700,32700,0
20241230,202700,43097371000,32700,32700,32700,32700,0
20241230,202600,43097371000,32700,32700,32700,32700,18074
20241230,202500,43097371000,32700,32700,32700,32700,0
20241230,202400,43097371000,32700,32700,32700,32700,0
20241230,202300,43097371000,32700,32700,32700,32700,0
20241230,202200,43097371000,32700,32700,32700,32700,0
20241230,202100,43097371000,32700,32700,32700,32700,0
20241230,202000,43097371000,32700,32700,32700,32700,0
20241230,201900,43097371000,32700,32700,32700,32700,0
20241230,201800,43097371000,32700,32700,32700,32700,0
20241230,201700,43097371000,32700,32700,32700,32700,0
20241230,201600,43097371000,32700,32700,32700,32700,0
20241230,201500,43097371000,32700,32700,32700,32700,0
20241230,201400,43097371000,32700,32700,32700,32700,0
20241230,201300,43097371000,32700,32700,32700,32700,0
20241230,201200,43097371000,32700,32700,32700,32700,0
20241230,201100,43097371000,32700,32700,32700,32700,0
20241230,201000,43097371000,32700,32700,32700,32700,0
20241230,200900,43097371000,32700,32700,32700,32700,0
20241230,200800,43097371000,32700,32700,32700,32700,0
20241230,200700,43097371000,32700,32700,32700,32700,0
20241230,200600,43097371000,32700,32700,32700,32700,0
20241230,200500,43097371000,32700,32700,32700,32700,0
20241230,200400,43097371000,32700,32700,32700,32700,0
20241230,200300,43097371000,32700,32700,32700,32700,0
20241230,200200,43097371000,32700,32700,32700,32700,0
20241230,200100,43097371000,32700,32700,32700,32700,0
20241230,200000,43097371000,32700,32700,32700,32700,0
20241230,195900,43097371000,32700,32700,32700,32700,0
20241230,195800,43097371000,32700,32700,32700,32700,0
20241230,195700,43097371000,32700,32700,32700,32700,0
20241230,195600,43097371000,32700,32700,32700,32700,18074
20241230,195500,43097371000,32700,32700,32700,32700,0
20241230,195400,43097371000,32700,32700,32700,32700,0
20241230,195300,43097371000,32700,32700,32700,32700,0
20241230,195200,43097371000,32700,32700,32700,32700,0
20241230,195100,43097371000,32700,32700,32700,32700,0
20241230,195000,43097371000,32700,32700,32700,32700,0
20241230,194900,43097371000,32700,32700,32700,32700,0
20241230,194800,43097371000,32700,32700,32700,32700,0
20241230,194700,43097371000,32700,32700,32700,32700,0
20241230,194600,43097371000,32700,32700,32700,32700,0
20241230,194500,43097371000,32700,32700,32700,32700,0
20241230,194400,43097371000,32700,32700,32700,32700,0
20241230,194300,43097371000,32700,32700,32700,32700,0
20241230,194200,43097371000,32700,32700,32700,32700,0
20241230,194100,43097371000,32700,32700,32700,32700,0
20241230,194000,43097371000,32700,32700,32700,32700,0
20241230,193900,43097371000,32700,32700,32700,32700,0
20241230,193800,43097371000,32700,32700,32700,32700,0
20241230,193700,43097371000,32700,32700,32700,32700,0
20241230,193600,43097371000,32700,32700,32700,32700,0
20241230,193500,43097371000,32700,32700,32700,32700,0
20241230,193400,43097371000,32700,32700,32700,32700,0
20241230,193300,43097371000,32700,32700,32700,32700,0
20241230,193200,43097371000,32700,32700,32700,32700,0
20241230,193100,43097371000,32700,32700,32700,32700,0
20241230,193000,43097371000,32700,32700,32700,32700,0
20241230,192900,43097371000,32700,32700,32700,32700,0
20241230,192800,43097371000,32700,32700,32700,32700,0
20241230,192700,43097371000,32700,32700,32700,32700,0
20241230,192600,43097371000,32700,32700,32700,32700,18074
20241230,192500,43097371000,32700,32700,32700,32700,0
20241230,192400,43097371000,32700,32700,32700,32700,0
20241230,192300,43097371000,32700,32700,32700,32700,0
20241230,192200,43097371000,32700,32700,32700,32700,0
20241230,192100,43097371000,32700,32700,32700,32700,0
20241230,192000,43097371000,32700,32700,32700,32700,0
20241230,191900,43097371000,32700,32700,32700,32700,0
20241230,191800,43097371000,32700,32700,32700,32700,0
20241230,191700,43097371000,32700,32700,32700,32700,0
20241230,191600,43097371000,32700,32700,32700,32700,0
20241230,191500,43097371000,32700,32700,32700,32700,0
20241230,191400,43097371000,32700,32700,32700,32700,0
20241230,191300,43097371000,32700,32700,32700,32700,0
20241230,191200,43097371000,32700,32700,32700,32700,0
20241230,191100,43097371000,32700,32700,32700,32700,0
20241230,191000,43097371000,32700,32700,32700,32700,0
20241230,190900,43097371000,32700,32700,32700,32700,0
20241230,190800,43097371000,32700,32700,32700,32700,0
20241230,190700,43097371000,32700,32700,32700,32700,0
20241230,190600,43097371000,32700,32700,32700,32700,0
20241230,190500,43097371000,32700,32700,32700,32700,0
20241230,190400,43097371000,32700,32700,32700,32700,0
20241230,190300,43097371000,32700,32700,32700,32700,0
20241230,190200,43097371000,32700,32700,32700,32700,0
20241230,190100,43097371000,32700,32700,32700,32700,0
20241230,190000,43097371000,32700,32700,32700,32700,0
20241230,185900,43097371000,32700,32700,32700,32700,0
20241230,185800,43097371000,32700,32700,32700,32700,0
20241230,185700,43097371000,32700,32700,32700,32700,0
20241230,185600,43097371000,32700,32700,32700,32700,18074
20241230,185500,43097371000,32700,32700,32700,32700,0
20241230,185400,43097371000,32700,32700,32700,32700,0
20241230,185300,43097371000,32700,32700,32700,32700,0
20241230,185200,43097371000,32700,32700,32700,32700,0
20241230,185100,43097371000,32700,32700,32700,32700,0
20241230,185000,43097371000,32700,32700,32700,32700,0
20241230,184900,43097371000,32700,32700,32700,32700,0
20241230,184800,43097371000,32700,32700,32700,32700,0
20241230,184700,43097371000,32700,32700,32700,32700,0
20241230,184600,43097371000,32700,32700,32700,32700,0
20241230,184500,43097371000,32700,32700,32700,32700,0
20241230,184400,43097371000,32700,32700,32700,32700,0
20241230,184300,43097371000,32700,32700,32700,32700,0
20241230,184200,43097371000,32700,32700,32700,32700,0
20241230,184100,43097371000,32700,32700,32700,32700,0
20241230,184000,43097371000,32700,32700,32700,32700,0
20241230,183900,43097371000,32700,32700,32700,32700,0
20241230,183800,43097371000,32700,32700,32700,32700,0
20241230,183700,43097371000,32700,32700,32700,32700,0
20241230,183600,43097371000,32700,32700,32700,32700,0
20241230,183500,43097371000,32700,32700,32700,32700,0
20241230,183400,43097371000,32700,32700,32700,32700,0
20241230,183300,43097371000,32700,32700,32700,32700,0
20241230,183200,43097371000,32700,32700,32700,32700,0
20241230,183100,43097371000,32700,32700,32700,32700,0
20241230,183000,43097371000,32700,32700,32700,32700,0
20241230,182900,43097371000,32700,32700,32700,32700,0
20241230,182800,43097371000,32700,32700,32700,32700,0
20241230,182700,43097371000,32700,32700,32700,32700,0
20241230,182600,43097371000,32700,32700,32700,32700,18074
20241230,182500,43097371000,32700,32700,32700,32700,0
20241230,182400,43097371000,32700,32700,32700,32700,0
20241230,182300,43097371000,32700,32700,32700,32700,0
20241230,182200,43097371000,32700,32700,32700,32700,0
20241230,182100,43097371000,32700,32700,32700,32700,0
20241230,182000,43097371000,32700,32700,32700,32700,0
20241230,181900,43097371000,32700,32700,32700,32700,0
20241230,181800,43097371000,32700,32700,32700,32700,0
20241230,181700,43097371000,32700,32700,32700,32700,0
20241230,181600,43097371000,32700,32700,32700,32700,0
20241230,181500,43097371000,32700,32700,32700,32700,0
20241230,181400,43097371000,32700,32700,32700,32700,0
20241230,181300,43097371000,32700,32700,32700,32700,0
20241230,181200,43097371000,32700,32700,32700,32700,0
20241230,181100,43097371000,32700,32700,32700,32700,0
20241230,181000,43097371000,32700,32700,32700,32700,0
20241230,180900,43097371000,32700,32700,32700,32700,0
20241230,180800,43097371000,32700,32700,32700,32700,0
20241230,180700,43097371000,32700,32700,32700,32700,0
20241230,180600,43097371000,32700,32700,32700,32700,0
20241230,180500,43097371000,32700,32700,32700,32700,0
20241230,180400,43097371000,32700,32700,32700,32700,0
20241230,180300,43097371000,32700,32700,32700,32700,0
20241230,180200,43097371000,32700,32700,32700,32700,0
20241230,180100,43097371000,32700,32700,32700,32700,0
20241230,180000,43097371000,32700,32700,32700,32700,0
20241230,175900,43097371000,32700,32700,32700,32700,0
20241230,175800,43097371000,32700,32700,32700,32700,0
20241230,175700,43097371000,32700,32700,32700,32700,0
20241230,175600,43097371000,32700,32700,32700,32700,18074
20241230,175500,43097371000,32700,32700,32700,32700,0
20241230,175400,43097371000,32700,32700,32700,32700,0
20241230,175300,43097371000,32700,32700,32700,32700,0
20241230,175200,43097371000,32700,32700,32700,32700,0
20241230,175100,43097371000,32700,32700,32700,32700,0
20241230,175000,43097371000,32700,32700,32700,32700,0
20241230,174900,43097371000,32700,32700,32700,32700,0
20241230,174800,43097371000,32700,32700,32700,32700,0
20241230,174700,43097371000,32700,32700,32700,32700,0
20241230,174600,43097371000,32700,32700,32700,32700,0
20241230,174500,43097371000,32700,32700,32700,32700,0
20241230,174400,43097371000,32700,32700,32700,32700,0
20241230,174300,43097371000,32700,32700,32700,32700,0
20241230,174200,43097371000,32700,32700,32700,32700,0
20241230,174100,43097371000,32700,32700,32700,32700,0
20241230,174000,43097371000,32700,32700,32700,32700,0
20241230,173900,43097371000,32700,32700,32700,32700,0
20241230,173800,43097371000,32700,32700,32700,32700,0
20241230,173700,43097371000,32700,32700,32700,32700,0
20241230,173600,43097371000,32700,32700,32700,32700,0
20241230,173500,43097371000,32700,32700,32700,32700,0
20241230,173400,43097371000,32700,32700,32700,32700,0
20241230,173300,43097371000,32700,32700,32700,32700,0
20241230,173200,43097371000,32700,32700,32700,32700,0
20241230,173100,43097371000,32700,32700,32700,32700,0
20241230,173000,43097371000,32700,32700,32700,32700,0
20241230,172900,43097371000,32700,32700,32700,32700,0
20241230,172800,43097371000,32700,32700,32700,32700,0
20241230,172700,43097371000,32700,32700,32700,32700,0
20241230,172600,43097371000,32700,32700,32700,32700,18074
20241230,172500,43097371000,32700,32700,32700,32700,0
20241230,172400,43097371000,32700,32700,32700,32700,0
20241230,172300,43097371000,32700,32700,32700,32700,0
20241230,172200,43097371000,32700,32700,32700,32700,0
20241230,172100,43097371000,32700,32700,32700,32700,0
20241230,172000,43097371000,32700,32700,32700,32700,0
20241230,171900,43097371000,32700,32700,32700,32700,0
20241230,171800,43097371000,32700,32700,32700,32700,0
20241230,171700,43097371000,32700,32700,32700,32700,0
20241230,171600,43097371000,32700,32700,32700,32700,0
20241230,171500,43097371000,32700,32700,32700,32700,0
20241230,171400,43097371000,32700,32700,32700,32700,0
20241230,171300,43097371000,32700,32700,32700,32700,0
20241230,171200,43097371000,32700,32700,32700,32700,0
20241230,171100,43097371000,32700,32700,32700,32700,0
20241230,171000,43097371000,32700,32700,32700,32700,0
20241230,170900,43097371000,32700,32700,32700,32700,0
20241230,170800,43097371000,32700,32700,32700,32700,0
20241230,170700,43097371000,32700,32700,32700,32700,0
20241230,170600,43097371000,32700,32700,32700,32700,0
20241230,170500,43097371000,32700,32700,32700,32700,0
20241230,170400,43097371000,32700,32700,32700,32700,0
20241230,170300,43097371000,32700,32700,32700,32700,0
20241230,170200,43097371000,32700,32700,32700,32700,0
20241230,170100,43097371000,32700,32700,32700,32700,0
20241230,170000,43097371000,32700,32700,32700,32700,0
20241230,165900,43097371000,32700,32700,32700,32700,0
20241230,165800,43097371000,32700,32700,32700,32700,0
20241230,165700,43097371000,32700,32700,32700,32700,0
20241230,165600,43097371000,32700,32700,32700,32700,18074
20241230,165500,43097371000,32700,32700,32700,32700,0
20241230,165400,43097371000,32700,32700,32700,32700,0
20241230,165300,43097371000,32700,32700,32700,32700,0
20241230,165200,43097371000,32700,32700,32700,32700,0
20241230,165100,43097371000,32700,32700,32700,32700,0
20241230,165000,43097371000,32700,32700,32700,32700,0
20241230,164900,43097371000,32700,32700,32700,32700,0
20241230,164800,43097371000,32700,32700,32700,32700,0
20241230,164700,43097371000,32700,32700,32700,32700,0
20241230,164600,43097371000,32700,32700,32700,32700,0
20241230,164500,43097371000,32700,32700,32700,32700,0
20241230,164400,43097371000,32700,32700,32700,32700,0
20241230,164300,43097371000,32700,32700,32700,32700,0
20241230,164200,43097371000,32700,32700,32700,32700,0
20241230,164100,43097371000,32700,32700,32700,32700,0
20241230,164000,43097371000,32700,32700,32700,32700,0
20241230,163900,43097371000,32700,32700,32700,32700,0
20241230,163800,43097371000,32700,32700,32700,32700,0
20241230,163700,43097371000,32700,32700,32700,32700,0
20241230,163600,43097371000,32700,32700,32700,32700,0
20241230,163500,43097371000,32700,32700,32700,32700,0
20241230,163400,43097371000,32700,32700,32700,32700,0
20241230,163300,43097371000,32700,32700,32700,32700,0
20241230,163200,43097371000,32700,32700,32700,32700,0
20241230,163100,43097371000,32700,32700,32700,32700,0
20241230,163000,43097371000,32700,32700,32700,32700,0
20241230,162900,43097371000,32700,32700,32700,32700,0
20241230,162800,43097371000,32700,32700,32700,32700,0
20241230,162700,43097371000,32700,32700,32700,32700,0
20241230,162600,43097371000,32700,32700,32700,32700,18074
20241230,162500,43097371000,32700,32700,32700,32700,0
20241230,162400,43097371000,32700,32700,32700,32700,0
20241230,162300,43097371000,32700,32700,32700,32700,0
20241230,162200,43097371000,32700,32700,32700,32700,0
20241230,162100,43097371000,32700,32700,32700,32700,0
20241230,162000,43097371000,32700,32700,32700,32700,0
20241230,161900,43097371000,32700,32700,32700,32700,0
20241230,161800,43097371000,32700,32700,32700,32700,0
20241230,161700,43097371000,32700,32700,32700,32700,0
20241230,161600,43097371000,32700,32700,32700,32700,0
20241230,161500,43097371000,32700,32700,32700,32700,0
20241230,161400,43097371000,32700,32700,32700,32700,0
20241230,161300,43097371000,32700,32700,32700,32700,0
20241230,161200,43097371000,32700,32700,32700,32700,0
20241230,161100,43097371000,32700,32700,32700,32700,0
20241230,161000,43097371000,32700,32700,32700,32700,0
20241230,160900,43097371000,32700,32700,32700,32700,0
20241230,160800,43097371000,32700,32700,32700,32700,0
20241230,160700,43097371000,32700,32700,32700,32700,0
20241230,160600,43097371000,32700,32700,32700,32700,0
20241230,160500,43097371000,32700,32700,32700,32700,0
20241230,160400,43097371000,32700,32700,32700,32700,0
20241230,160300,43097371000,32700,32700,32700,32700,0
20241230,160200,43097371000,32700,32700,32700,32700,0
20241230,160100,43097371000,32700,32700,32700,32700,0
20241230,160000,43097371000,32700,32700,32700,32700,0
20241230,155900,43097371000,32700,32700,32700,32700,0
20241230,155800,43097371000,32700,32700,32700,32700,0
20241230,155700,43097371000,32700,32700,32700,32700,0
20241230,155600,43097371000,32700,32700,32700,32700,18074
20241230,155500,43097371000,32700,32700,32700,32700,0
20241230,155400,43097371000,32700,32700,32700,32700,0
20241230,155300,43097371000,32700,32700,32700,32700,0
20241230,155200,43097371000,32700,32700,32700,32700,0
20241230,155100,43097371000,32700,32700,32700,32700,0
20241230,155000,43097371000,32700,32700,32700,32700,0
20241230,154900,43097371000,32700,32700,32700,32700,0
20241230,154800,43097371000,32700,32700,32700,32700,0
20241230,154700,43097371000,32700,32700,32700,32700,0
20241230,154600,43097371000,32700,32700,32700,32700,0
20241230,154500,43097371000,32700,32700,32700,32700,0
20241230,154400,43097371000,32700,32700,32700,32700,0
20241230,154300,43097371000,32700,32700,32700,32700,0
20241230,154200,43097371000,32700,32700,32700,32700,0
20241230,154100,43097371000,32700,32700,32700,32700,0
20241230,154000,43097371000,32700,32700,32700,32700,0
20241230,153900,43097371000,32700,32700,32700,32700,0
20241230,153800,43097371000,32700,32700,32700,32700,0
20241230,153700,43097371000,32700,32700,32700,32700,0
20241230,153600,43097371000,32700,32700,32700,32700,0
20241230,153500,43097371000,32700,32700,32700,32700,0
20241230,153400,43097371000,32700,32700,32700,32700,0
20241230,153300,43097371000,32700,32700,32700,32700,0
20241230,153200,43097371000,32700,32700,32700,32700,0
20241230,153100,43097371000,32700,32700,32700,32700,0
20241230,153000,43097371000,32700,32700,32700,32700,18074
20241230,152900,42506351200,32700,32700,32700,32700,0
20241230,152800,42506351200,32700,32700,32700,32700,0
20241230,152700,42506351200,32700,32700,32700,32700,0
20241230,152600,42506351200,32700,32700,32700,32700,0
20241230,152500,42506351200,32700,32700,32700,32700,0
20241230,152400,42506351200,32700,32700,32700,32700,0
20241230,152300,42506351200,32700,32700,32700,32700,0
20241230,152200,42506351200,32700,32700,32700,32700,0
20241230,152100,42506351200,32700,32700,32700,32700,0
20241230,152000,42506351200,32700,32700,32700,32700,0
20241230,151900,42506351200,32700,32700,32750,32600,7601
20241230,151800,42257994500,32700,32700,32750,32650,7766
20241230,151700,42004048050,32700,32700,32750,32650,5523
20241230,151600,41823449950,32650,32700,32750,32650,4907
20241230,151500,41663005700,32700,32700,32750,32650,6892
20241230,151400,41437642800,32700,32600,32700,32550,7960
20241230,151300,41177681050,32600,32600,32600,32500,9063
20241230,151200,40882560000,32550,32550,32600,32500,2763
20241230,151100,40792570500,32600,32600,32600,32550,2576
20241230,151000,40708619550,32550,32550,32600,32500,3386
20241230,150900,40598371750,32550,32550,32600,32500,2311
20241230,150800,40523141500,32550,32550,32600,32550,2176
20241230,150700,40452272650,32550,32550,32600,32500,3039
20241230,150600,40353344600,32550,32550,32600,32500,2734
20241230,150500,40264359800,32550,32600,32600,32500,3684
20241230,150400,40144488950,32600,32550,32600,32500,3310
20241230,150300,40036773900,32550,32500,32600,32500,2925
20241230,150200,39941510250,32500,32550,32600,32500,8691
20241230,150100,39658809300,32600,32600,32650,32550,3175
20241230,150000,39555313400,32550,32550,32650,32500,4478
20241230,145900,39409455500,32550,32600,32600,32500,5547
20241230,145800,39228828350,32600,32650,32650,32550,1974
20241230,145700,39164446550,32600,32600,32650,32550,3248
20241230,145600,39058589550,32600,32550,32650,32550,5927
20241230,145500,38865414950,32550,32550,32600,32550,2741
20241230,145400,38776095450,32600,32650,32650,32550,4837
20241230,145300,38618397750,32650,32600,32650,32600,2669
20241230,145200,38531289100,32600,32650,32700,32600,2713
20241230,145100,38442712700,32650,32700,32700,32600,2757
20241230,145000,38352732900,32650,32650,32700,32600,2240
20241230,144900,38279579400,32700,32700,32700,32600,1829
20241230,144800,38219796450,32650,32700,32700,32650,2839
20241230,144700,38126985050,32650,32700,32700,32650,2370
20241230,144600,38049528650,32700,32600,32700,32600,1951
20241230,144500,37985810900,32650,32700,32750,32600,2900
20241230,144400,37891010950,32700,32650,32700,32600,3921
20241230,144300,37762840950,32700,32650,32750,32600,3217
20241230,144200,37657695500,32700,32700,32750,32600,2631
20241230,144100,37571638100,32700,32550,32750,32550,2493
20241230,144000,37490150300,32550,32700,32700,32550,3893
20241230,143900,37363132800,32700,32650,32700,32600,2385
20241230,143800,37285250900,32650,32700,32750,32600,6016
20241230,143700,37088540400,32650,32650,32700,32600,2386
20241230,143600,37010569600,32650,32700,32700,32650,2848
20241230,143500,36917495450,32650,32700,32750,32650,2119
20241230,143400,36848221850,32700,32700,32750,32650,5752
20241230,143300,36659886050,32700,32700,32750,32650,3040
20241230,143200,36560374150,32700,32700,32750,32650,1620
20241230,143100,36507353400,32750,32700,32750,32650,1838
20241230,143000,36447185050,32750,32750,32750,32650,3016
20241230,142900,36348550650,32750,32750,32750,32700,2740
20241230,142800,36258826350,32700,32750,32800,32700,3360
20241230,142700,36148745000,32700,32750,32750,32650,3608
20241230,142600,36030651200,32750,32750,32750,32650,8556
20241230,142500,35750706450,32700,32750,32750,32700,1690
20241230,142400,35695365500,32750,32700,32750,32650,2412
20241230,142300,35616499150,32650,32650,32700,32650,2249
20241230,142200,35542983950,32650,32650,32700,32600,5282
20241230,142100,35370415350,32700,32650,32700,32600,5659
20241230,142000,35185413900,32650,32650,32700,32650,2463
20241230,141900,35104918250,32700,32650,32700,32600,2581
20241230,141800,35020582800,32700,32650,32700,32600,2552
20241230,141700,34937242850,32650,32650,32650,32600,2097
20241230,141600,34868786450,32600,32650,32650,32600,2619
20241230,141500,34783329750,32650,32600,32700,32600,2166
20241230,141400,34712626800,32600,32600,32650,32550,1490
20241230,141300,34664001700,32650,32600,32650,32550,3148
20241230,141200,34561339500,32600,32600,32650,32550,3028
20241230,141100,34462672350,32650,32650,32700,32600,2824
20241230,141000,34370453250,32600,32750,32750,32600,3619
20241230,140900,34252198500,32700,32750,32750,32700,3180
20241230,140800,34148096900,32750,32700,32750,32650,4768
20241230,140700,33992225950,32700,32650,32700,32650,2315
20241230,140600,33916573550,32700,32700,32700,32600,4177
20241230,140500,33780120200,32700,32700,32700,32600,3567
20241230,140400,33663556200,32700,32700,32700,32650,2586
20241230,140300,33579016900,32650,32650,32750,32650,2866
20241230,140200,33485313950,32650,32700,32750,32650,4029
20241230,140100,33353560350,32650,32700,32750,32650,5095
20241230,140000,33186937200,32700,32650,32800,32650,24926
20241230,135900,32371822750,32650,32550,32650,32500,21223
20241230,135800,31679907600,32500,32500,32550,32450,1683
20241230,135700,31625142550,32450,32500,32500,32400,4347
20241230,135600,31483961350,32450,32500,32550,32450,2640
20241230,135500,31398098700,32550,32450,32550,32450,9067
20241230,135400,31103092150,32450,32450,32550,32450,5598
20241230,135300,30921214450,32500,32450,32500,32350,13872
20241230,135200,30470879450,32400,32250,32450,32200,11974
20241230,135100,30083683800,32250,32350,32350,32250,1588
20241230,135000,30032434500,32300,32350,32350,32250,2586
20241230,134900,29948900800,32350,32300,32350,32300,1558
20241230,134800,29898542500,32350,32300,32350,32250,3339
20241230,134700,29790677150,32250,32300,32300,32250,1176
20241230,134600,29752714450,32300,32250,32300,32200,1136
20241230,134500,29716047550,32200,32250,32300,32200,1164
20241230,134400,29678494450,32250,32250,32300,32200,1161
20241230,134300,29641017050,32250,32250,32300,32200,1502
20241230,134200,29592549400,32250,32250,32300,32200,2035
20241230,134100,29526984100,32250,32300,32300,32200,2460
20241230,134000,29447644200,32300,32250,32350,32250,1660
20241230,133900,29394031200,32250,32300,32350,32250,1579
20241230,133800,29343043700,32300,32250,32350,32250,1342
20241230,133700,29299693300,32250,32350,32350,32250,1458
20241230,133600,29252608000,32350,32350,32350,32300,1390
20241230,133500,29207669000,32350,32350,32350,32300,1012
20241230,133400,29174940100,32350,32350,32400,32300,1070
20241230,133300,29140334150,32300,32350,32400,32300,900
20241230,133200,29111222750,32350,32350,32400,32300,1895
20241230,133100,29049929100,32350,32350,32350,32300,915
20241230,133000,29020331300,32300,32400,32400,32300,1208
20241230,132900,28981272500,32400,32350,32400,32350,1051
20241230,132800,28947240900,32350,32350,32400,32300,2314
20241230,132700,28872302300,32350,32350,32400,32300,2710
20241230,132600,28784598750,32350,32350,32400,32300,2987
20241230,132500,28687975000,32350,32350,32400,32300,1868
20241230,132400,28627551400,32350,32350,32350,32300,1437
20241230,132300,28581067700,32350,32350,32400,32300,1517
20241230,132200,28531989950,32350,32300,32350,32300,1267
20241230,132100,28491010100,32350,32300,32350,32300,903
20241230,132000,28461829100,32250,32250,32350,32250,2736
20241230,131900,28373478250,32250,32250,32250,32200,972
20241230,131800,28342138500,32250,32250,32300,32200,958
20241230,131700,28311229650,32250,32200,32300,32200,969
20241230,131600,28279968450,32200,32250,32300,32200,1641
20241230,131500,28227014200,32250,32300,32300,32200,1204
20241230,131400,28188173300,32300,32250,32300,32200,1980
20241230,131300,28124313300,32250,32200,32250,32200,213
20241230,131200,28117445150,32200,32250,32250,32200,362
20241230,131100,28105787100,32250,32200,32250,32200,863
20241230,131000,28077992000,32200,32250,32250,32200,503
20241230,130900,28061783400,32200,32250,32250,32200,1027
20241230,130800,28028670000,32250,32300,32300,32250,1151
20241230,130700,27991550050,32300,32300,32300,32250,159
20241230,130600,27986418300,32250,32400,32400,32200,4459
20241230,130500,27842383100,32400,32350,32400,32300,2661
20241230,130400,27756303950,32350,32250,32350,32200,2766
20241230,130300,27666994300,32250,32250,32300,32250,1690
20241230,130200,27612486750,32250,32300,32300,32250,1326
20241230,130100,27569718300,32300,32300,32300,32250,577
20241230,130000,27551085100,32300,32350,32350,32300,1198
20241230,125900,27512363350,32350,32350,32350,32300,802
20241230,125800,27486431250,32350,32300,32350,32300,505
20241230,125700,27470103800,32300,32300,32350,32300,1907
20241230,125600,27408496700,32300,32300,32300,32250,779
20241230,125500,27383338900,32250,32300,32300,32250,336
20241230,125400,27372499350,32300,32300,32300,32250,431
20241230,125300,27358596750,32300,32250,32300,32200,415
20241230,125200,27345210300,32250,32250,32250,32200,648
20241230,125100,27324319800,32200,32250,32250,32200,143
20241230,125000,27319709650,32250,32300,32300,32200,330
20241230,124900,27309068400,32250,32250,32300,32200,697
20241230,124800,27286589300,32200,32250,32250,32200,514
20241230,124700,27270016350,32250,32250,32250,32200,1359
20241230,124600,27226237850,32250,32250,32250,32200,449
20241230,124500,27211761350,32250,32150,32250,32150,1000
20241230,124400,27179558200,32150,32200,32200,32150,424
20241230,124300,27165923950,32200,32200,32200,32150,379
20241230,124200,27153735350,32150,32150,32200,32150,558
20241230,124100,27135792550,32150,32100,32150,32100,250
20241230,124000,27127764400,32100,32150,32200,32100,354
20241230,123900,27116386500,32150,32200,32200,32100,615
20241230,123800,27096637500,32200,32200,32200,32150,781
20241230,123700,27071516150,32200,32250,32250,32200,1120
20241230,123600,27035440300,32200,32250,32300,32200,221
20241230,123500,27028312650,32250,32250,32250,32200,986
20241230,123400,26996516750,32250,32300,32300,32200,4072
20241230,123300,26865088900,32250,32300,32300,32250,1005
20241230,123200,26832641750,32250,32250,32300,32250,935
20241230,123100,26802463350,32250,32200,32250,32150,2323
20241230,123000,26727627050,32200,32200,32200,32150,439
20241230,122900,26713497500,32200,32150,32200,32150,1553
20241230,122800,26663551050,32150,32150,32150,32100,305
20241230,122700,26653746200,32150,32150,32200,32100,1127
20241230,122600,26617536150,32150,32150,32150,32100,483
20241230,122500,26602015750,32150,32150,32150,32100,236
20241230,122400,26594434950,32150,32150,32150,32100,336
20241230,122300,26583634200,32150,32100,32150,32100,273
20241230,122200,26574862450,32100,32100,32150,32100,234
20241230,122100,26567350000,32150,31950,32200,31950,5487
20241230,122000,26391639600,31950,32050,32050,31950,4522
20241230,121900,26247011500,32000,32050,32100,32000,3933
20241230,121800,26121016950,32050,32100,32100,32050,1709
20241230,121700,26066183100,32100,32150,32150,32100,3061
20241230,121600,25967922550,32150,32200,32200,32100,691
20241230,121500,25945710000,32150,32150,32200,32150,266
20241230,121400,25937156350,32150,32150,32200,32100,1159
20241230,121300,25899900600,32150,32150,32200,32150,854
20241230,121200,25872443250,32150,32250,32250,32150,373
20241230,121100,25860435550,32200,32200,32250,32050,1904
20241230,121000,25799214900,32200,32050,32200,32000,4471
20241230,120900,25655638950,32000,32250,32250,31950,16892
20241230,120800,25114227350,32250,32150,32250,32150,2502
20241230,120700,25033682350,32150,32150,32200,32100,2007
20241230,120600,24969195400,32150,32200,32200,32150,2522
20241230,120500,24888098900,32200,32150,32200,32150,1860
20241230,120400,24828245350,32150,32100,32200,32050,6517
20241230,120300,24619056200,32100,32150,32200,32100,5969
20241230,120200,24427233050,32150,32200,32250,32150,2318
20241230,120100,24352595750,32200,32200,32250,32200,449
20241230,120000,24338130800,32200,32300,32300,32200,3290
20241230,115900,24231975950,32300,32300,32300,32250,1453
20241230,115800,24185085050,32250,32400,32400,32250,7249
20241230,115700,23950685550,32400,32350,32400,32350,2695
20241230,115600,23863500050,32350,32450,32450,32350,1004
20241230,115500,23830965700,32400,32400,32450,32350,771
20241230,115400,23805985450,32400,32350,32450,32350,1442
20241230,115300,23759284400,32400,32350,32400,32300,2212
20241230,115200,23687668800,32350,32300,32350,32250,1428
20241230,115100,23641557550,32250,32300,32300,32200,6755
20241230,115000,23423811600,32350,32300,32350,32300,1558
20241230,114900,23373478100,32350,32350,32400,32300,3090
20241230,114800,23273516600,32400,32400,32450,32350,885
20241230,114700,23244851650,32400,32400,32400,32350,914
20241230,114600,23215266400,32400,32500,32500,32350,1619
20241230,114500,23162824250,32500,32400,32500,32350,1859
20241230,114400,23102549850,32400,32500,32500,32350,3671
20241230,114300,22983579600,32450,32450,32500,32400,3154
20241230,114200,22881250500,32450,32400,32450,32350,1723
20241230,114100,22825394850,32400,32350,32400,32300,3369
20241230,114000,22716405550,32350,32300,32350,32300,1063
20241230,113900,22682063500,32350,32300,32350,32250,1477
20241230,113800,22634389500,32350,32300,32350,32200,6285
20241230,113700,22431685050,32300,32400,32400,32250,6086
20241230,113600,22235185750,32350,32400,32400,32300,3016
20241230,113500,22137613800,32400,32450,32450,32350,3803
20241230,113400,22014398200,32400,32550,32550,32400,4583
20241230,113300,21865606950,32500,32550,32550,32500,1692
20241230,113200,21810594600,32550,32500,32550,32450,2794
20241230,113100,21719799100,32500,32550,32600,32450,6865
20241230,113000,21496609900,32600,32550,32650,32550,2081
20241230,112900,21428781100,32600,32600,32650,32550,7068
20241230,112800,21198368300,32600,32550,32600,32550,2391
20241230,112700,21120477500,32550,32550,32600,32500,3625
20241230,112600,21002489300,32550,32500,32600,32500,13202
20241230,112500,20572435700,32550,32550,32550,32500,3599
20241230,112400,20455383300,32550,32500,32550,32450,5245
20241230,112300,20284952750,32450,32500,32500,32450,2287
20241230,112200,20210713950,32450,32550,32550,32450,4088
20241230,112100,20077743300,32550,32350,32550,32300,11640
20241230,112000,19700056600,32350,32350,32400,32350,2688
20241230,111900,19613086050,32350,32400,32450,32350,2088
20241230,111800,19545451050,32450,32450,32450,32400,761
20241230,111700,19520778500,32400,32400,32450,32350,4242
20241230,111600,19383354950,32400,32450,32450,32350,4520
20241230,111500,19236965900,32450,32550,32550,32450,7650
20241230,111400,18988096100,32550,32500,32550,32450,5198
20241230,111300,18819038400,32500,32500,32550,32400,14568
20241230,111200,18345477500,32500,32500,32550,32450,12110
20241230,111100,17951872950,32450,32400,32550,32350,16054
20241230,111000,17430500500,32350,32450,32450,32350,3318
20241230,110900,17323019900,32400,32450,32500,32400,9669
20241230,110800,17009263650,32500,32350,32500,32350,17846
20241230,110700,16430679050,32350,32250,32400,32200,9965
20241230,110600,16108905300,32300,32300,32300,32250,6553
20241230,110500,15897411250,32300,32350,32350,32250,4117
20241230,110400,15764509600,32300,32350,32400,32250,7935
20241230,110300,15508076700,32350,32300,32400,32200,12523
20241230,110200,15103118700,32300,32050,32300,32050,18525
20241230,110100,14507468700,32000,32000,32100,32000,4031
20241230,110000,14378275550,32050,32000,32050,31950,2850
20241230,105900,14287073750,31950,31850,32050,31850,31395
20241230,105800,13283781100,31850,31800,31900,31800,1039
20241230,105700,13250678950,31800,31800,31900,31750,10161
20241230,105600,12927276400,31800,31800,31800,31750,1511
20241230,105500,12879291950,31750,31800,31800,31750,339
20241230,105400,12868521750,31800,31800,31800,31750,2309
20241230,105300,12795166300,31800,31850,31850,31800,1836
20241230,105200,12736757600,31850,31850,31850,31800,553
20241230,105100,12719153700,31800,31800,31850,31800,561
20241230,105000,12701309800,31800,31750,31850,31700,4700
20241230,104900,12551989450,31750,31800,31850,31750,4106
20241230,104800,12421501550,31850,31750,31850,31750,1126
20241230,104700,12385714450,31800,31800,31800,31750,515
20241230,104600,12369346600,31800,31750,31800,31750,845
20241230,104500,12342484200,31750,31850,31850,31750,2300
20241230,104400,12269354600,31850,31850,31900,31800,1171
20241230,104300,12232061500,31850,31850,31850,31800,461
20241230,104200,12217379400,31800,31900,31950,31800,9571
20241230,104100,11911911750,31950,31750,31950,31700,9179
20241230,104000,11619278700,31800,31750,31800,31650,4739
20241230,103900,11468808500,31750,31700,31800,31650,3653
20241230,103800,11352925400,31700,31800,31800,31650,8370
20241230,103700,11087405700,31800,31800,31850,31750,11094
20241230,103600,10734644700,31750,31800,31850,31750,2355
20241230,103500,10659810150,31800,31750,31850,31700,18196
20241230,103400,10081608100,31750,31600,31750,31600,18553
20241230,103300,9493309800,31650,31500,31650,31450,26131
20241230,103200,8668588050,31500,31500,31500,31450,634
20241230,103100,8648618400,31450,31450,31500,31400,9533
20241230,103000,8348791550,31450,31450,31450,31400,631
20241230,102900,8328962450,31450,31450,31450,31400,724
20241230,102800,8306195950,31400,31450,31450,31400,833
20241230,102700,8280008950,31450,31350,31450,31350,7366
20241230,102600,8048672900,31350,31300,31400,31250,1429
20241230,102500,8003887100,31300,31250,31300,31250,142
20241230,102400,7999443800,31250,31300,31350,31250,321
20241230,102300,7989401050,31300,31350,31350,31250,752
20241230,102200,7965861600,31350,31350,31350,31300,612
20241230,102100,7946679250,31350,31350,31350,31300,627
20241230,102000,7927027100,31350,31350,31400,31350,1503
20241230,101900,7879903500,31350,31350,31400,31350,2010
20241230,101800,7816889150,31350,31350,31350,31300,1658
20241230,101700,7764944200,31300,31200,31350,31200,5980
20241230,101600,7577832900,31200,31200,31250,31200,278
20241230,101500,7569157950,31200,31250,31250,31150,1673
20241230,101400,7516962900,31250,31250,31250,31200,209
20241230,101300,7510432050,31200,31250,31250,31200,228
20241230,101200,7503310800,31250,31250,31300,31200,1123
20241230,101100,7468236950,31200,31200,31300,31150,3829
20241230,101000,7348680600,31150,31150,31200,31100,1284
20241230,100900,7308693400,31150,31200,31200,31100,1252
20241230,100800,7269695000,31200,31200,31200,31150,651
20241230,100700,7249407300,31200,31150,31200,31100,1208
20241230,100600,7211778200,31150,31150,31200,31100,2871
20241230,100500,7122421500,31150,31150,31200,31100,629
20241230,100400,7102839350,31150,31200,31200,31150,1327
20241230,100300,7061499300,31200,31200,31200,31150,491
20241230,100200,7046193300,31150,31200,31200,31150,605
20241230,100100,7027318050,31150,31100,31200,31100,551
20241230,100000,7010158200,31100,31200,31200,31100,2032
20241230,095900,6946865850,31150,31250,31250,31150,201
20241230,095800,6940599100,31200,31200,31250,31150,481
20241230,095700,6925593800,31200,31150,31200,31150,2176
20241230,095600,6857705400,31200,31150,31200,31100,2316
20241230,095500,6785573000,31200,31300,31300,31150,7461
20241230,095400,6552542900,31350,31300,31350,31300,2488
20241230,095300,6474660350,31350,31350,31350,31300,248
20241230,095200,6466889600,31350,31350,31350,31300,1380
20241230,095100,6423631300,31350,31350,31400,31300,1249
20241230,095000,6384490000,31350,31350,31350,31300,915
20241230,094900,6355809200,31350,31350,31400,31350,4140
20241230,094800,6225995850,31400,31400,31400,31350,2713
20241230,094700,6140816950,31400,31400,31400,31350,1846
20241230,094600,6082866800,31350,31250,31400,31200,5737
20241230,094500,5903346950,31250,31250,31250,31200,1638
20241230,094400,5852226700,31250,31250,31250,31200,572
20241230,094300,5834352750,31200,31200,31250,31150,1670
20241230,094200,5782246700,31200,31200,31200,31200,259
20241230,094100,5774165900,31200,31150,31200,31100,231
20241230,094000,5766976700,31100,31100,31200,31100,516
20241230,093900,5750928200,31150,31150,31200,31100,1168
20241230,093800,5714583450,31150,31200,31200,31150,919
20241230,093700,5685955400,31200,31100,31200,31100,1141
20241230,093600,5650415400,31150,31050,31150,31050,824
20241230,093500,5624796200,31100,31100,31100,31050,541
20241230,093400,5607980500,31100,31200,31200,31050,4958
20241230,093300,5453598250,31200,31250,31250,31200,1372
20241230,093200,5410784250,31250,31150,31250,31100,1731
20241230,093100,5356862750,31150,31150,31150,31100,844
20241230,093000,5330604650,31150,31100,31150,31050,2035
20241230,092900,5267324050,31150,31150,31150,31100,977
20241230,092800,5236920600,31150,31150,31200,31100,1224
20241230,092700,5198784150,31150,31150,31150,31100,1797
20241230,092600,5142854100,31100,31100,31150,31100,1976
20241230,092500,5081400250,31150,31150,31200,31050,3050
20241230,092400,4986502800,31150,31200,31250,31100,1980
20241230,092300,4924802850,31200,31250,31300,31200,1359
20241230,092200,4882357800,31250,31200,31300,31200,905
20241230,092100,4854077000,31200,31250,31250,31200,247
20241230,092000,4846362900,31350,31100,31400,31050,10360
20241230,091900,4522358400,31100,31100,31200,31050,950
20241230,091800,4492793450,31100,31050,31100,31050,1710
20241230,091700,4439650950,31100,31350,31350,31050,12698
20241230,091600,4043621950,31300,31350,31400,31250,6524
20241230,091500,3839466300,31350,31350,31400,31300,2629
20241230,091400,3757068000,31350,31200,31400,31200,5690
20241230,091300,3578861600,31200,31400,31400,31200,3856
20241230,091200,3458142300,31400,31400,31450,31350,9410
20241230,091100,3162768050,31400,31250,31400,31250,6919
20241230,091000,2945705100,31300,31300,31350,31250,4969
20241230,090900,2790221050,31300,31100,31300,31100,8653
20241230,090800,2520288600,31100,31050,31150,30950,5850
20241230,090700,2338638400,31050,31000,31100,31000,5570
20241230,090600,2165839200,31000,31000,31100,31000,6329
20241230,090500,1969361350,30900,30900,30950,30800,8368
20241230,090400,1710984050,30900,30800,30900,30750,5703
20241230,090300,1535054800,30800,30850,30950,30700,8625
20241230,090200,1269135150,30850,30500,30850,30400,8109
20241230,090100,1020389450,30500,30250,30500,30200,4204
20241230,090000,892747600,30200,30650,30650,30100,29368