KissMeData/042000/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,192600,24762287800,34550,34550,34550,34550,11346
20241211,192500,24762287800,34550,34550,34550,34550,0
20241211,192400,24762287800,34550,34550,34550,34550,0
20241211,192300,24762287800,34550,34550,34550,34550,0
20241211,192200,24762287800,34550,34550,34550,34550,0
20241211,192100,24762287800,34550,34550,34550,34550,0
20241211,192000,24762287800,34550,34550,34550,34550,0
20241211,191900,24762287800,34550,34550,34550,34550,0
20241211,191800,24762287800,34550,34550,34550,34550,0
20241211,191700,24762287800,34550,34550,34550,34550,0
20241211,191600,24762287800,34550,34550,34550,34550,0
20241211,191500,24762287800,34550,34550,34550,34550,0
20241211,191400,24762287800,34550,34550,34550,34550,0
20241211,191300,24762287800,34550,34550,34550,34550,0
20241211,191200,24762287800,34550,34550,34550,34550,0
20241211,191100,24762287800,34550,34550,34550,34550,0
20241211,191000,24762287800,34550,34550,34550,34550,0
20241211,190900,24762287800,34550,34550,34550,34550,0
20241211,190800,24762287800,34550,34550,34550,34550,0
20241211,190700,24762287800,34550,34550,34550,34550,0
20241211,190600,24762287800,34550,34550,34550,34550,0
20241211,190500,24762287800,34550,34550,34550,34550,0
20241211,190400,24762287800,34550,34550,34550,34550,0
20241211,190300,24762287800,34550,34550,34550,34550,0
20241211,190200,24762287800,34550,34550,34550,34550,0
20241211,190100,24762287800,34550,34550,34550,34550,0
20241211,190000,24762287800,34550,34550,34550,34550,0
20241211,185900,24762287800,34550,34550,34550,34550,0
20241211,185800,24762287800,34550,34550,34550,34550,0
20241211,185700,24762287800,34550,34550,34550,34550,0
20241211,185600,24762287800,34550,34550,34550,34550,11346
20241211,185500,24762287800,34550,34550,34550,34550,0
20241211,185400,24762287800,34550,34550,34550,34550,0
20241211,185300,24762287800,34550,34550,34550,34550,0
20241211,185200,24762287800,34550,34550,34550,34550,0
20241211,185100,24762287800,34550,34550,34550,34550,0
20241211,185000,24762287800,34550,34550,34550,34550,0
20241211,184900,24762287800,34550,34550,34550,34550,0
20241211,184800,24762287800,34550,34550,34550,34550,0
20241211,184700,24762287800,34550,34550,34550,34550,0
20241211,184600,24762287800,34550,34550,34550,34550,0
20241211,184500,24762287800,34550,34550,34550,34550,0
20241211,184400,24762287800,34550,34550,34550,34550,0
20241211,184300,24762287800,34550,34550,34550,34550,0
20241211,184200,24762287800,34550,34550,34550,34550,0
20241211,184100,24762287800,34550,34550,34550,34550,0
20241211,184000,24762287800,34550,34550,34550,34550,0
20241211,183900,24762287800,34550,34550,34550,34550,0
20241211,183800,24762287800,34550,34550,34550,34550,0
20241211,183700,24762287800,34550,34550,34550,34550,0
20241211,183600,24762287800,34550,34550,34550,34550,0
20241211,183500,24762287800,34550,34550,34550,34550,0
20241211,183400,24762287800,34550,34550,34550,34550,0
20241211,183300,24762287800,34550,34550,34550,34550,0
20241211,183200,24762287800,34550,34550,34550,34550,0
20241211,183100,24762287800,34550,34550,34550,34550,0
20241211,183000,24762287800,34550,34550,34550,34550,0
20241211,182900,24762287800,34550,34550,34550,34550,0
20241211,182800,24762287800,34550,34550,34550,34550,0
20241211,182700,24762287800,34550,34550,34550,34550,0
20241211,182600,24762287800,34550,34550,34550,34550,11346
20241211,182500,24762287800,34550,34550,34550,34550,0
20241211,182400,24762287800,34550,34550,34550,34550,0
20241211,182300,24762287800,34550,34550,34550,34550,0
20241211,182200,24762287800,34550,34550,34550,34550,0
20241211,182100,24762287800,34550,34550,34550,34550,0
20241211,182000,24762287800,34550,34550,34550,34550,0
20241211,181900,24762287800,34550,34550,34550,34550,0
20241211,181800,24762287800,34550,34550,34550,34550,0
20241211,181700,24762287800,34550,34550,34550,34550,0
20241211,181600,24762287800,34550,34550,34550,34550,0
20241211,181500,24762287800,34550,34550,34550,34550,0
20241211,181400,24762287800,34550,34550,34550,34550,0
20241211,181300,24762287800,34550,34550,34550,34550,0
20241211,181200,24762287800,34550,34550,34550,34550,0
20241211,181100,24762287800,34550,34550,34550,34550,0
20241211,181000,24762287800,34550,34550,34550,34550,0
20241211,180900,24762287800,34550,34550,34550,34550,0
20241211,180800,24762287800,34550,34550,34550,34550,0
20241211,180700,24762287800,34550,34550,34550,34550,0
20241211,180600,24762287800,34550,34550,34550,34550,0
20241211,180500,24762287800,34550,34550,34550,34550,0
20241211,180400,24762287800,34550,34550,34550,34550,0
20241211,180300,24762287800,34550,34550,34550,34550,0
20241211,180200,24762287800,34550,34550,34550,34550,0
20241211,180100,24762287800,34550,34550,34550,34550,0
20241211,180000,24762287800,34550,34550,34550,34550,0
20241211,175900,24762287800,34550,34550,34550,34550,0
20241211,175800,24762287800,34550,34550,34550,34550,0
20241211,175700,24762287800,34550,34550,34550,34550,0
20241211,175600,24762287800,34550,34550,34550,34550,11346
20241211,175500,24762287800,34550,34550,34550,34550,0
20241211,175400,24762287800,34550,34550,34550,34550,0
20241211,175300,24762287800,34550,34550,34550,34550,0
20241211,175200,24762287800,34550,34550,34550,34550,0
20241211,175100,24762287800,34550,34550,34550,34550,0
20241211,175000,24762287800,34550,34550,34550,34550,0
20241211,174900,24762287800,34550,34550,34550,34550,0
20241211,174800,24762287800,34550,34550,34550,34550,0
20241211,174700,24762287800,34550,34550,34550,34550,0
20241211,174600,24762287800,34550,34550,34550,34550,0
20241211,174500,24762287800,34550,34550,34550,34550,0
20241211,174400,24762287800,34550,34550,34550,34550,0
20241211,174300,24762287800,34550,34550,34550,34550,0
20241211,174200,24762287800,34550,34550,34550,34550,0
20241211,174100,24762287800,34550,34550,34550,34550,0
20241211,174000,24762287800,34550,34550,34550,34550,0
20241211,173900,24762287800,34550,34550,34550,34550,0
20241211,173800,24762287800,34550,34550,34550,34550,0
20241211,173700,24762287800,34550,34550,34550,34550,0
20241211,173600,24762287800,34550,34550,34550,34550,0
20241211,173500,24762287800,34550,34550,34550,34550,0
20241211,173400,24762287800,34550,34550,34550,34550,0
20241211,173300,24762287800,34550,34550,34550,34550,0
20241211,173200,24762287800,34550,34550,34550,34550,0
20241211,173100,24762287800,34550,34550,34550,34550,0
20241211,173000,24762287800,34550,34550,34550,34550,0
20241211,172900,24762287800,34550,34550,34550,34550,0
20241211,172800,24762287800,34550,34550,34550,34550,0
20241211,172700,24762287800,34550,34550,34550,34550,0
20241211,172600,24762287800,34550,34550,34550,34550,11346
20241211,172500,24762287800,34550,34550,34550,34550,0
20241211,172400,24762287800,34550,34550,34550,34550,0
20241211,172300,24762287800,34550,34550,34550,34550,0
20241211,172200,24762287800,34550,34550,34550,34550,0
20241211,172100,24762287800,34550,34550,34550,34550,0
20241211,172000,24762287800,34550,34550,34550,34550,0
20241211,171900,24762287800,34550,34550,34550,34550,0
20241211,171800,24762287800,34550,34550,34550,34550,0
20241211,171700,24762287800,34550,34550,34550,34550,0
20241211,171600,24762287800,34550,34550,34550,34550,0
20241211,171500,24762287800,34550,34550,34550,34550,0
20241211,171400,24762287800,34550,34550,34550,34550,0
20241211,171300,24762287800,34550,34550,34550,34550,0
20241211,171200,24762287800,34550,34550,34550,34550,0
20241211,171100,24762287800,34550,34550,34550,34550,0
20241211,171000,24762287800,34550,34550,34550,34550,0
20241211,170900,24762287800,34550,34550,34550,34550,0
20241211,170800,24762287800,34550,34550,34550,34550,0
20241211,170700,24762287800,34550,34550,34550,34550,0
20241211,170600,24762287800,34550,34550,34550,34550,0
20241211,170500,24762287800,34550,34550,34550,34550,0
20241211,170400,24762287800,34550,34550,34550,34550,0
20241211,170300,24762287800,34550,34550,34550,34550,0
20241211,170200,24762287800,34550,34550,34550,34550,0
20241211,170100,24762287800,34550,34550,34550,34550,0
20241211,170000,24762287800,34550,34550,34550,34550,0
20241211,165900,24762287800,34550,34550,34550,34550,0
20241211,165800,24762287800,34550,34550,34550,34550,0
20241211,165700,24762287800,34550,34550,34550,34550,0
20241211,165600,24762287800,34550,34550,34550,34550,11346
20241211,165500,24762287800,34550,34550,34550,34550,0
20241211,165400,24762287800,34550,34550,34550,34550,0
20241211,165300,24762287800,34550,34550,34550,34550,0
20241211,165200,24762287800,34550,34550,34550,34550,0
20241211,165100,24762287800,34550,34550,34550,34550,0
20241211,165000,24762287800,34550,34550,34550,34550,0
20241211,164900,24762287800,34550,34550,34550,34550,0
20241211,164800,24762287800,34550,34550,34550,34550,0
20241211,164700,24762287800,34550,34550,34550,34550,0
20241211,164600,24762287800,34550,34550,34550,34550,0
20241211,164500,24762287800,34550,34550,34550,34550,0
20241211,164400,24762287800,34550,34550,34550,34550,0
20241211,164300,24762287800,34550,34550,34550,34550,0
20241211,164200,24762287800,34550,34550,34550,34550,0
20241211,164100,24762287800,34550,34550,34550,34550,0
20241211,164000,24762287800,34550,34550,34550,34550,0
20241211,163900,24762287800,34550,34550,34550,34550,0
20241211,163800,24762287800,34550,34550,34550,34550,0
20241211,163700,24762287800,34550,34550,34550,34550,0
20241211,163600,24762287800,34550,34550,34550,34550,0
20241211,163500,24762287800,34550,34550,34550,34550,0
20241211,163400,24762287800,34550,34550,34550,34550,0
20241211,163300,24762287800,34550,34550,34550,34550,0
20241211,163200,24762287800,34550,34550,34550,34550,0
20241211,163100,24762287800,34550,34550,34550,34550,0
20241211,163000,24762287800,34550,34550,34550,34550,0
20241211,162900,24762287800,34550,34550,34550,34550,0
20241211,162800,24762287800,34550,34550,34550,34550,0
20241211,162700,24762287800,34550,34550,34550,34550,0
20241211,162600,24762287800,34550,34550,34550,34550,11346
20241211,162500,24762287800,34550,34550,34550,34550,0
20241211,162400,24762287800,34550,34550,34550,34550,0
20241211,162300,24762287800,34550,34550,34550,34550,0
20241211,162200,24762287800,34550,34550,34550,34550,0
20241211,162100,24762287800,34550,34550,34550,34550,0
20241211,162000,24762287800,34550,34550,34550,34550,0
20241211,161900,24762287800,34550,34550,34550,34550,0
20241211,161800,24762287800,34550,34550,34550,34550,0
20241211,161700,24762287800,34550,34550,34550,34550,0
20241211,161600,24762287800,34550,34550,34550,34550,0
20241211,161500,24762287800,34550,34550,34550,34550,0
20241211,161400,24762287800,34550,34550,34550,34550,0
20241211,161300,24762287800,34550,34550,34550,34550,0
20241211,161200,24762287800,34550,34550,34550,34550,0
20241211,161100,24762287800,34550,34550,34550,34550,0
20241211,161000,24762287800,34550,34550,34550,34550,0
20241211,160900,24762287800,34550,34550,34550,34550,0
20241211,160800,24762287800,34550,34550,34550,34550,0
20241211,160700,24762287800,34550,34550,34550,34550,0
20241211,160600,24762287800,34550,34550,34550,34550,0
20241211,160500,24762287800,34550,34550,34550,34550,0
20241211,160400,24762287800,34550,34550,34550,34550,0
20241211,160300,24762287800,34550,34550,34550,34550,0
20241211,160200,24762287800,34550,34550,34550,34550,0
20241211,160100,24762287800,34550,34550,34550,34550,0
20241211,160000,24762287800,34550,34550,34550,34550,0
20241211,155900,24762287800,34550,34550,34550,34550,0
20241211,155800,24762287800,34550,34550,34550,34550,0
20241211,155700,24762287800,34550,34550,34550,34550,0
20241211,155600,24762287800,34550,34550,34550,34550,11346
20241211,155500,24762287800,34550,34550,34550,34550,0
20241211,155400,24762287800,34550,34550,34550,34550,0
20241211,155300,24762287800,34550,34550,34550,34550,0
20241211,155200,24762287800,34550,34550,34550,34550,0
20241211,155100,24762287800,34550,34550,34550,34550,0
20241211,155000,24762287800,34550,34550,34550,34550,0
20241211,154900,24762287800,34550,34550,34550,34550,0
20241211,154800,24762287800,34550,34550,34550,34550,0
20241211,154700,24762287800,34550,34550,34550,34550,0
20241211,154600,24762287800,34550,34550,34550,34550,0
20241211,154500,24762287800,34550,34550,34550,34550,0
20241211,154400,24762287800,34550,34550,34550,34550,0
20241211,154300,24762287800,34550,34550,34550,34550,0
20241211,154200,24762287800,34550,34550,34550,34550,0
20241211,154100,24762287800,34550,34550,34550,34550,0
20241211,154000,24762287800,34550,34550,34550,34550,0
20241211,153900,24762287800,34550,34550,34550,34550,0
20241211,153800,24762287800,34550,34550,34550,34550,0
20241211,153700,24762287800,34550,34550,34550,34550,0
20241211,153600,24762287800,34550,34550,34550,34550,0
20241211,153500,24762287800,34550,34550,34550,34550,0
20241211,153400,24762287800,34550,34550,34550,34550,0
20241211,153300,24762287800,34550,34550,34550,34550,0
20241211,153200,24762287800,34550,34550,34550,34550,0
20241211,153100,24762287800,34550,34550,34550,34550,0
20241211,153000,24762287800,34550,34550,34550,34550,11346
20241211,152900,24370283500,34550,34550,34550,34550,0
20241211,152800,24370283500,34550,34550,34550,34550,0
20241211,152700,24370283500,34550,34550,34550,34550,0
20241211,152600,24370283500,34550,34550,34550,34550,0
20241211,152500,24370283500,34550,34550,34550,34550,0
20241211,152400,24370283500,34550,34550,34550,34550,0
20241211,152300,24370283500,34550,34550,34550,34550,0
20241211,152200,24370283500,34550,34550,34550,34550,0
20241211,152100,24370283500,34550,34550,34550,34550,0
20241211,152000,24370283500,34550,34550,34550,34550,0
20241211,151900,24370283500,34550,34550,34550,34500,2276
20241211,151800,24291740650,34500,34550,34550,34500,594
20241211,151700,24271230000,34550,34550,34600,34500,2496
20241211,151600,24184994800,34600,34600,34600,34550,1298
20241211,151500,24140093850,34600,34550,34600,34550,763
20241211,151400,24113717950,34600,34600,34600,34550,1355
20241211,151300,24066890500,34550,34550,34600,34500,1841
20241211,151200,24003285300,34550,34500,34550,34500,2381
20241211,151100,23921119500,34500,34450,34500,34400,828
20241211,151000,23892577150,34450,34450,34450,34400,2227
20241211,150900,23815862350,34450,34450,34450,34400,1099
20241211,150800,23778021950,34450,34450,34450,34400,1410
20241211,150700,23729478400,34450,34450,34450,34400,572
20241211,150600,23709785100,34400,34400,34450,34350,1424
20241211,150500,23660805650,34400,34400,34450,34350,1599
20241211,150400,23605815150,34400,34400,34400,34350,979
20241211,150300,23572160250,34350,34450,34450,34350,3862
20241211,150200,23439289700,34450,34450,34450,34400,896
20241211,150100,23408452350,34450,34450,34500,34400,2141
20241211,150000,23334716050,34450,34400,34450,34350,1339
20241211,145900,23288637500,34350,34400,34400,34350,830
20241211,145800,23260094400,34400,34400,34400,34350,3568
20241211,145700,23137424350,34350,34400,34450,34350,1148
20241211,145600,23097934150,34450,34400,34450,34400,205
20241211,145500,23090875600,34450,34400,34500,34400,2980
20241211,145400,22988239450,34450,34300,34450,34300,6136
20241211,145300,22777540050,34350,34350,34350,34300,1736
20241211,145200,22717982700,34300,34250,34350,34200,8051
20241211,145100,22442158000,34250,34350,34400,34250,9629
20241211,145000,22111895400,34400,34400,34400,34300,6799
20241211,144900,21878292900,34400,34400,34400,34350,1505
20241211,144800,21826585050,34400,34450,34550,34400,5631
20241211,144700,21632750100,34500,34500,34550,34450,910
20241211,144600,21601352300,34500,34450,34500,34450,957
20241211,144500,21568346950,34500,34500,34550,34450,766
20241211,144400,21541933650,34450,34550,34600,34450,3623
20241211,144300,21416880700,34550,34550,34600,34550,869
20241211,144200,21386853650,34550,34600,34650,34550,2277
20241211,144100,21308083900,34600,34650,34650,34600,961
20241211,144000,21274807700,34650,34650,34700,34600,552
20241211,143900,21255680100,34650,34700,34700,34650,757
20241211,143800,21229446900,34700,34600,34700,34600,1464
20241211,143700,21178706750,34600,34600,34650,34600,537
20241211,143600,21160116300,34600,34650,34650,34600,1061
20241211,143500,21123375950,34650,34700,34700,34650,2255
20241211,143400,21045185500,34700,34700,34750,34700,679
20241211,143300,21021622950,34750,34750,34750,34700,502
20241211,143200,21004199800,34750,34700,34750,34700,248
20241211,143100,20995592850,34750,34700,34750,34700,552
20241211,143000,20976428850,34750,34700,34750,34700,539
20241211,142900,20957720950,34700,34800,34800,34700,1749
20241211,142800,20896955350,34750,34800,34800,34750,202
20241211,142700,20889934150,34750,34800,34800,34750,628
20241211,142600,20868080800,34800,34800,34800,34750,254
20241211,142500,20859251100,34750,34750,34800,34750,974
20241211,142400,20825402750,34750,34750,34750,34700,901
20241211,142300,20794098050,34750,34700,34750,34700,337
20241211,142200,20782398150,34750,34700,34750,34650,1076
20241211,142100,20745053950,34700,34700,34750,34650,1731
20241211,142000,20684980000,34650,34750,34800,34650,1225
20241211,141900,20642447500,34750,34800,34800,34750,154
20241211,141800,20637092400,34800,34750,34800,34600,3295
20241211,141700,20522991350,34750,34650,34750,34650,2954
20241211,141600,20420469900,34700,34650,34700,34600,889
20241211,141500,20389669300,34650,34650,34650,34600,360
20241211,141400,20377209600,34650,34650,34700,34600,667
20241211,141300,20354107850,34600,34600,34650,34550,1507
20241211,141200,20301972000,34600,34650,34700,34600,547
20241211,141100,20283030850,34650,34700,34700,34600,2038
20241211,141000,20212418250,34700,34700,34700,34650,464
20241211,140900,20196337900,34700,34700,34700,34650,661
20241211,140800,20173430900,34700,34650,34700,34650,318
20241211,140700,20162401000,34700,34700,34750,34650,1193
20241211,140600,20120999250,34700,34650,34750,34650,185
20241211,140500,20114581650,34700,34700,34750,34650,1634
20241211,140400,20057881450,34700,34700,34750,34650,1048
20241211,140300,20021521500,34700,34650,34700,34600,319
20241211,140200,20010463800,34650,34650,34650,34600,590
20241211,140100,19990028400,34650,34600,34650,34550,681
20241211,140000,19966445300,34600,34550,34600,34550,1295
20241211,135900,19921647900,34600,34550,34600,34550,476
20241211,135800,19905197100,34600,34600,34600,34550,467
20241211,135700,19889049650,34600,34600,34600,34500,553
20241211,135600,19869945400,34600,34550,34600,34550,474
20241211,135500,19853564100,34600,34450,34600,34450,686
20241211,135400,19829867600,34500,34500,34500,34400,815
20241211,135300,19801771350,34450,34400,34450,34400,1603
20241211,135200,19746611700,34450,34450,34500,34400,3196
20241211,135100,19636521650,34450,34400,34450,34400,857
20241211,135000,19607035000,34400,34350,34450,34350,1429
20241211,134900,19557873350,34400,34500,34550,34300,12402
20241211,134800,19131018050,34500,34500,34550,34500,6384
20241211,134700,18910760550,34550,34500,34550,34500,820
20241211,134600,18882457750,34500,34500,34550,34500,1291
20241211,134500,18837889450,34550,34500,34550,34500,717
20241211,134400,18813118550,34500,34500,34600,34500,1508
20241211,134300,18760996850,34500,34550,34600,34500,1983
20241211,134200,18692470250,34550,34550,34600,34550,1897
20241211,134100,18626893750,34600,34550,34600,34500,3868
20241211,134000,18493296150,34500,34650,34700,34500,13934
20241211,133900,18011526800,34650,34700,34700,34650,3505
20241211,133800,17890060200,34700,34700,34750,34650,3856
20241211,133700,17756280450,34800,34750,34800,34700,3518
20241211,133600,17634126500,34750,34750,34800,34750,354
20241211,133500,17621816750,34750,34750,34800,34750,1955
20241211,133400,17553880400,34800,34800,34800,34750,179
20241211,133300,17547653950,34800,34800,34800,34750,314
20241211,133200,17536737950,34750,34750,34800,34750,742
20241211,133100,17510924600,34750,34800,34800,34750,189
20241211,133000,17504354950,34800,34750,34800,34750,310
20241211,132900,17493579000,34800,34750,34800,34750,236
20241211,132800,17485368300,34800,34750,34800,34750,1330
20241211,132700,17439149150,34800,34800,34800,34750,2302
20241211,132600,17359089700,34800,34850,34850,34750,4365
20241211,132500,17207174600,34850,34850,34850,34800,1074
20241211,132400,17169746050,34850,34850,34900,34800,2478
20241211,132300,17083383700,34850,34850,34900,34850,641
20241211,132200,17061042200,34900,34900,34900,34850,384
20241211,132100,17047650500,34900,34850,34900,34850,1083
20241211,132000,17009896700,34900,34900,34900,34850,185
20241211,131900,17003446700,34850,34900,34900,34850,329
20241211,131800,16991972800,34900,34900,34900,34850,1071
20241211,131700,16954600700,34900,34850,34900,34850,456
20241211,131600,16938704000,34900,34900,34900,34850,1404
20241211,131500,16889729800,34900,34800,34900,34800,928
20241211,131400,16857391800,34800,34850,34850,34800,332
20241211,131300,16845831900,34850,34800,34850,34800,1546
20241211,131200,16791977000,34800,34850,34850,34800,372
20241211,131100,16779020750,34800,34850,34850,34800,291
20241211,131000,16768889450,34800,34800,34850,34800,573
20241211,130900,16748942650,34800,34850,34850,34800,392
20241211,130800,16735292350,34850,34850,34850,34800,715
20241211,130700,16710399000,34850,34900,34900,34850,2823
20241211,130600,16611980250,34850,34850,34900,34850,513
20241211,130500,16594091000,34900,34850,34900,34850,191
20241211,130400,16587434200,34900,34850,34900,34850,511
20241211,130300,16569622600,34900,34850,34900,34850,165
20241211,130200,16563868800,34850,34850,34900,34850,141
20241211,130100,16558954800,34900,34850,34900,34850,1264
20241211,130000,16514897450,34850,34850,34900,34850,105
20241211,125900,16511235550,34850,34850,34900,34850,349
20241211,125800,16499072050,34850,34850,34900,34850,394
20241211,125700,16485338650,34850,34900,34900,34800,176
20241211,125600,16479202650,34850,34900,34900,34800,1567
20241211,125500,16424590350,34900,34900,34900,34900,345
20241211,125400,16412549850,34900,34950,34950,34850,311
20241211,125300,16401691800,34900,34900,34900,34800,527
20241211,125200,16383324600,34900,34900,34900,34800,2046
20241211,125100,16312031950,34900,34850,34900,34850,2642
20241211,125000,16219844950,34850,34900,34900,34850,481
20241211,124900,16203082000,34900,34900,34900,34850,433
20241211,124800,16187990700,34900,34850,34900,34850,320
20241211,124700,16176830450,34850,34850,34900,34850,294
20241211,124600,16166582800,34850,34850,34900,34850,323
20241211,124500,16155321200,34900,34900,34900,34850,809
20241211,124400,16127117000,34900,34850,34900,34850,636
20241211,124300,16104935100,34900,34900,34900,34850,820
20241211,124200,16076326000,34900,34850,34900,34850,401
20241211,124100,16062344950,34850,34900,34900,34850,308
20241211,124000,16051608600,34850,34850,34900,34850,792
20241211,123900,16024004700,34900,34900,34900,34850,403
20241211,123800,16009957650,34900,34900,34900,34850,1209
20241211,123700,15967811600,34900,34900,34900,34850,618
20241211,123600,15946248950,34900,34900,34950,34850,365
20241211,123500,15933511450,34900,34950,34950,34850,820
20241211,123400,15904888750,34900,34900,34950,34850,1424
20241211,123300,15855197600,34850,34850,34950,34850,574
20241211,123200,15835180500,34850,34950,35000,34850,10950
20241211,123100,15452974200,35000,35000,35000,34950,167
20241211,123000,15447130950,34950,35000,35000,34950,339
20241211,122900,15435278450,34950,35000,35000,34950,1007
20241211,122800,15400043100,34950,34950,35000,34950,907
20241211,122700,15368302200,34950,34950,35000,34950,532
20241211,122600,15349703900,34950,34950,35000,34950,254
20241211,122500,15340824400,34950,35000,35000,34950,328
20241211,122400,15329357450,35000,34950,35000,34950,1179
20241211,122300,15288147350,34950,35000,35000,34950,803
20241211,122200,15260078400,34950,35000,35000,34950,267
20241211,122100,15250744900,35000,34950,35000,34950,625
20241211,122000,15228898400,34950,35000,35000,34950,446
20241211,121900,15213291550,35000,35000,35000,34950,118
20241211,121800,15209161850,35050,35050,35050,35000,1592
20241211,121700,15153428250,35050,35000,35050,35000,136
20241211,121600,15148664950,35000,35000,35050,35000,488
20241211,121500,15131584750,35050,35050,35050,35000,396
20241211,121400,15117715650,35000,35050,35050,35000,456
20241211,121300,15101754050,35050,35050,35050,35000,104
20241211,121200,15098110050,35050,35050,35050,35000,214
20241211,121100,15090612750,35000,35000,35050,35000,430
20241211,121000,15075545100,35050,35050,35050,35000,625
20241211,120900,15053664350,35000,35050,35050,35000,64
20241211,120800,15051421700,35050,35050,35050,35000,775
20241211,120700,15024261700,35050,35000,35050,35000,118
20241211,120600,15020127350,35000,35050,35050,35000,166
20241211,120500,15014311450,35000,35050,35100,35000,596
20241211,120400,14993439050,35050,35050,35100,35000,719
20241211,120300,14968240700,35100,35100,35100,35050,208
20241211,120200,14960940250,35100,35050,35100,35000,302
20241211,120100,14950358350,35050,35100,35100,35050,367
20241211,120000,14937491500,35050,35050,35100,35050,299
20241211,115900,14927008800,35100,35050,35100,35050,105
20241211,115800,14923325950,35100,35050,35100,35050,34
20241211,115700,14922133750,35050,35050,35100,35000,177
20241211,115600,14915929500,35050,35100,35100,35000,3244
20241211,115500,14802175750,35100,35100,35100,35100,39
20241211,115400,14800806850,35100,35100,35150,35100,154
20241211,115300,14795395400,35100,35100,35150,35100,111
20241211,115200,14791498850,35100,35100,35150,35100,787
20241211,115100,14763869900,35100,35100,35150,35100,275
20241211,115000,14754215000,35150,35150,35150,35100,262
20241211,114900,14745016950,35150,35100,35150,35100,184
20241211,114800,14738551450,35150,35100,35150,35100,307
20241211,114700,14727773650,35100,35150,35150,35100,240
20241211,114600,14719343900,35150,35150,35200,35150,388
20241211,114500,14705704900,35200,35200,35200,35100,224
20241211,114400,14697828800,35200,35150,35200,35050,1855
20241211,114300,14632704050,35150,35100,35150,35100,824
20241211,114200,14603740800,35150,35100,35150,35100,414
20241211,114100,14589204200,35100,35150,35150,35050,558
20241211,114000,14569617150,35150,35100,35150,35100,526
20241211,113900,14551151400,35150,35150,35150,35100,187
20241211,113800,14544581400,35150,35150,35150,35100,148
20241211,113700,14539380450,35200,35200,35200,35100,524
20241211,113600,14520972250,35200,35150,35200,35150,253
20241211,113500,14512076600,35150,35150,35150,35100,847
20241211,113400,14482306450,35150,35200,35250,35150,477
20241211,113300,14465515850,35200,35200,35200,35150,280
20241211,113200,14455661050,35150,35150,35200,35100,276
20241211,113100,14445959600,35150,35100,35150,35100,185
20241211,113000,14439457850,35150,35200,35200,35100,784
20241211,112900,14411897300,35150,35150,35250,35150,2021
20241211,112800,14340757350,35200,35200,35200,35150,119
20241211,112700,14336571750,35200,35150,35200,35050,1211
20241211,112600,14294004850,35150,34950,35200,34900,3701
20241211,112500,14164440600,34950,34900,34950,34900,333
20241211,112400,14152811200,34950,34950,34950,34900,373
20241211,112300,14139776550,34900,34950,34950,34900,602
20241211,112200,14118752100,34900,34900,34950,34900,367
20241211,112100,14105942700,34950,34900,34950,34900,216
20241211,112000,14098396950,34950,34900,34950,34900,341
20241211,111900,14086492450,34950,34900,35000,34900,1497
20241211,111800,14034171750,34950,34950,35000,34900,530
20241211,111700,14015655300,34950,34950,35000,34950,588
20241211,111600,13995103950,34950,34950,35000,34950,1799
20241211,111500,13932223800,34950,34950,35000,34950,2377
20241211,111400,13849145300,34950,34950,35000,34950,1423
20241211,111300,13799409050,34950,35000,35050,34950,1181
20241211,111200,13758096500,35000,35000,35000,34950,3922
20241211,111100,13620981600,35000,35000,35050,34950,5945
20241211,111000,13412924750,35000,35050,35050,35000,1873
20241211,110900,13347364850,35050,35000,35050,35000,982
20241211,110800,13312990150,35000,35000,35050,35000,540
20241211,110700,13294083050,35050,35050,35050,35000,2900
20241211,110600,13192465750,35050,35100,35100,35050,4186
20241211,110500,13045698300,35100,35150,35150,35050,13591
20241211,110400,12568818950,35100,35100,35150,35100,472
20241211,110300,12552238800,35100,35100,35150,35100,362
20241211,110200,12539524950,35150,35150,35200,35150,340
20241211,110100,12527573350,35150,35150,35200,35150,578
20241211,110000,12507255250,35150,35150,35150,35100,667
20241211,105900,12483823650,35150,35150,35200,35150,560
20241211,105800,12464138600,35200,35150,35200,35150,521
20241211,105700,12445820000,35100,35150,35200,35100,2526
20241211,105600,12357013400,35200,35150,35200,35150,783
20241211,105500,12329481750,35200,35150,35200,35150,371
20241211,105400,12316429000,35200,35150,35200,35150,397
20241211,105300,12302467800,35100,35200,35200,35100,1951
20241211,105200,12233888350,35150,35150,35150,35100,1023
20241211,105100,12197940900,35150,35200,35200,35150,938
20241211,105000,12164942400,35150,35200,35200,35150,265
20241211,104900,12155623500,35200,35100,35200,35100,1040
20241211,104800,12119071950,35150,35150,35200,35100,686
20241211,104700,12094954600,35150,35150,35200,35100,5175
20241211,104600,11913057450,35150,35200,35200,35150,1424
20241211,104500,11862950650,35150,35200,35250,35150,3666
20241211,104400,11734050250,35200,35300,35300,35200,663
20241211,104300,11710711400,35250,35400,35400,35150,8506
20241211,104200,11411169950,35400,35350,35400,35350,366
20241211,104100,11398226700,35400,35350,35400,35350,110
20241211,104000,11394337950,35350,35350,35400,35350,422
20241211,103900,11379415900,35400,35350,35400,35350,883
20241211,103800,11348197500,35350,35350,35400,35350,268
20241211,103700,11338722550,35350,35400,35400,35350,176
20241211,103600,11332493200,35350,35350,35400,35350,367
20241211,103500,11319518050,35400,35350,35400,35350,246
20241211,103400,11310814550,35350,35450,35450,35350,362
20241211,103300,11297996400,35400,35450,35500,35400,1160
20241211,103200,11256887450,35450,35400,35450,35350,967
20241211,103100,11222648100,35400,35300,35400,35250,971
20241211,103000,11188341200,35300,35150,35300,35150,3590
20241211,102900,11062004400,35150,35250,35250,35150,2699
20241211,102800,10966993700,35300,35250,35300,35250,2188
20241211,102700,10889856050,35250,35250,35300,35200,1084
20241211,102600,10851639800,35250,35300,35300,35200,3796
20241211,102500,10717851500,35300,35300,35350,35250,1862
20241211,102400,10652127600,35350,35400,35400,35300,4650
20241211,102300,10487881300,35400,35450,35450,35350,2082
20241211,102200,10414196200,35400,35500,35500,35400,2780
20241211,102100,10315699000,35500,35500,35550,35500,1324
20241211,102000,10268687700,35550,35600,35600,35500,2042
20241211,101900,10196113550,35650,35650,35700,35600,1577
20241211,101800,10139946600,35650,35650,35700,35650,870
20241211,101700,10108919550,35650,35650,35700,35650,289
20241211,101600,10098602800,35700,35700,35750,35650,1256
20241211,101500,10053780050,35650,35800,35800,35650,1037
20241211,101400,10016747400,35800,35700,35800,35700,1043
20241211,101300,9979489750,35700,35650,35750,35650,1345
20241211,101200,9931513400,35600,35650,35650,35600,1124
20241211,101100,9891470050,35650,35700,35700,35650,733
20241211,101000,9865330750,35650,35700,35750,35650,959
20241211,100900,9831128000,35700,35800,35800,35650,3437
20241211,100800,9708273400,35800,35900,36000,35750,4862
20241211,100700,9533868000,35950,36000,36050,35850,6058
20241211,100600,9315987150,36000,35850,36050,35800,10033
20241211,100500,8955057400,35850,35850,35900,35800,3180
20241211,100400,8841019700,35800,35500,35800,35500,4609
20241211,100300,8676598850,35550,35550,35550,35500,601
20241211,100200,8655251850,35550,35500,35600,35500,830
20241211,100100,8625743700,35500,35450,35550,35450,1843
20241211,100000,8560319500,35450,35450,35500,35450,437
20241211,095900,8544826500,35450,35450,35500,35450,828
20241211,095800,8515469950,35450,35500,35500,35450,590
20241211,095700,8494542350,35500,35450,35500,35400,1495
20241211,095600,8441574000,35500,35550,35550,35400,3075
20241211,095500,8332536100,35550,35500,35600,35500,742
20241211,095400,8306158500,35550,35550,35650,35500,935
20241211,095300,8272886500,35500,35700,35700,35500,4165
20241211,095200,8124798900,35700,35700,35700,35600,2635
20241211,095100,8030870200,35700,35650,35700,35550,4148
20241211,095000,7883180750,35650,35500,35650,35500,2033
20241211,094900,7810885200,35500,35500,35550,35500,552
20241211,094800,7791285200,35500,35400,35550,35350,2025
20241211,094700,7719527800,35350,35250,35400,35250,1171
20241211,094600,7678141950,35250,35300,35300,35250,1554
20241211,094500,7623337100,35300,35300,35300,35250,1413
20241211,094400,7573498000,35300,35350,35350,35250,1478
20241211,094300,7521342450,35350,35450,35450,35300,1678
20241211,094200,7461973850,35450,35550,35550,35400,1718
20241211,094100,7401048550,35450,35450,35550,35450,1978
20241211,094000,7330863500,35400,35400,35450,35350,2053
20241211,093900,7258181400,35350,35400,35400,35300,1263
20241211,093800,7213523450,35350,35250,35350,35250,1455
20241211,093700,7162154650,35250,35150,35350,35150,2789
20241211,093600,7063828300,35150,35100,35200,35050,7518
20241211,093500,6799873600,35150,35200,35200,35100,5336
20241211,093400,6612253600,35200,35200,35250,35200,3179
20241211,093300,6500346550,35200,35250,35300,35200,3045
20241211,093200,6393098450,35250,35500,35500,35250,12322
20241211,093100,5957684400,35500,35500,35500,35450,2892
20241211,093000,5855089600,35500,35500,35500,35450,2561
20241211,092900,5764251350,35500,35500,35550,35450,5037
20241211,092800,5585441350,35500,35550,35600,35450,5095
20241211,092700,5404479950,35550,35500,35550,35400,2600
20241211,092600,5312261150,35500,35450,35500,35300,4974
20241211,092500,5136351300,35400,35600,35600,35300,15179
20241211,092400,4598158900,35600,35600,35700,35550,1938
20241211,092300,4529201650,35550,35700,35750,35550,4636
20241211,092200,4364068900,35650,35650,35800,35650,1643
20241211,092100,4305395500,35650,35550,35650,35550,2004
20241211,092000,4234038550,35550,35650,35700,35550,4853
20241211,091900,4061295900,35650,35850,35850,35650,8508
20241211,091800,3757262800,35850,35900,35900,35800,3882
20241211,091700,3618096950,35900,35950,35950,35900,1801
20241211,091600,3553423550,35950,35850,35950,35850,1260
20241211,091500,3508226600,35900,35900,35950,35800,2169
20241211,091400,3430435650,35850,36000,36000,35850,2088
20241211,091300,3355454600,36050,36050,36150,36000,4615
20241211,091200,3189048900,36050,35950,36100,35850,2867
20241211,091100,3085811250,35950,36050,36050,35850,4803
20241211,091000,2913096150,36050,36200,36200,36050,8051
20241211,090900,2622411600,36150,35850,36150,35850,4386
20241211,090800,2464289050,35850,35950,35950,35800,6172
20241211,090700,2242815300,35900,35850,35950,35850,3058
20241211,090600,2133035800,35850,35800,36100,35800,11416
20241211,090500,1722688950,35850,35650,35850,35600,2256
20241211,090400,1642207150,35650,35800,35850,35600,5539
20241211,090300,1444422750,35750,35700,35900,35700,4990
20241211,090200,1265802100,35800,35700,35800,35550,6359
20241211,090100,1039310450,35700,35700,35950,35550,12469
20241211,090000,593611750,35650,35800,35850,35500,16427