KissMeData/042000/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,192700,29700169400,34850,34850,34850,34850,11011
20241206,192600,29700169400,34850,34850,34850,34850,0
20241206,192500,29700169400,34850,34850,34850,34850,0
20241206,192400,29700169400,34850,34850,34850,34850,0
20241206,192300,29700169400,34850,34850,34850,34850,0
20241206,192200,29700169400,34850,34850,34850,34850,0
20241206,192100,29700169400,34850,34850,34850,34850,0
20241206,192000,29700169400,34850,34850,34850,34850,0
20241206,191900,29700169400,34850,34850,34850,34850,0
20241206,191800,29700169400,34850,34850,34850,34850,0
20241206,191700,29700169400,34850,34850,34850,34850,0
20241206,191600,29700169400,34850,34850,34850,34850,0
20241206,191500,29700169400,34850,34850,34850,34850,0
20241206,191400,29700169400,34850,34850,34850,34850,0
20241206,191300,29700169400,34850,34850,34850,34850,0
20241206,191200,29700169400,34850,34850,34850,34850,0
20241206,191100,29700169400,34850,34850,34850,34850,0
20241206,191000,29700169400,34850,34850,34850,34850,0
20241206,190900,29700169400,34850,34850,34850,34850,0
20241206,190800,29700169400,34850,34850,34850,34850,0
20241206,190700,29700169400,34850,34850,34850,34850,0
20241206,190600,29700169400,34850,34850,34850,34850,0
20241206,190500,29700169400,34850,34850,34850,34850,0
20241206,190400,29700169400,34850,34850,34850,34850,0
20241206,190300,29700169400,34850,34850,34850,34850,0
20241206,190200,29700169400,34850,34850,34850,34850,0
20241206,190100,29700169400,34850,34850,34850,34850,0
20241206,190000,29700169400,34850,34850,34850,34850,0
20241206,185900,29700169400,34850,34850,34850,34850,0
20241206,185800,29700169400,34850,34850,34850,34850,0
20241206,185700,29700169400,34850,34850,34850,34850,11011
20241206,185600,29700169400,34850,34850,34850,34850,0
20241206,185500,29700169400,34850,34850,34850,34850,0
20241206,185400,29700169400,34850,34850,34850,34850,0
20241206,185300,29700169400,34850,34850,34850,34850,0
20241206,185200,29700169400,34850,34850,34850,34850,0
20241206,185100,29700169400,34850,34850,34850,34850,0
20241206,185000,29700169400,34850,34850,34850,34850,0
20241206,184900,29700169400,34850,34850,34850,34850,0
20241206,184800,29700169400,34850,34850,34850,34850,0
20241206,184700,29700169400,34850,34850,34850,34850,0
20241206,184600,29700169400,34850,34850,34850,34850,0
20241206,184500,29700169400,34850,34850,34850,34850,0
20241206,184400,29700169400,34850,34850,34850,34850,0
20241206,184300,29700169400,34850,34850,34850,34850,0
20241206,184200,29700169400,34850,34850,34850,34850,0
20241206,184100,29700169400,34850,34850,34850,34850,0
20241206,184000,29700169400,34850,34850,34850,34850,0
20241206,183900,29700169400,34850,34850,34850,34850,0
20241206,183800,29700169400,34850,34850,34850,34850,0
20241206,183700,29700169400,34850,34850,34850,34850,0
20241206,183600,29700169400,34850,34850,34850,34850,0
20241206,183500,29700169400,34850,34850,34850,34850,0
20241206,183400,29700169400,34850,34850,34850,34850,0
20241206,183300,29700169400,34850,34850,34850,34850,0
20241206,183200,29700169400,34850,34850,34850,34850,0
20241206,183100,29700169400,34850,34850,34850,34850,0
20241206,183000,29700169400,34850,34850,34850,34850,0
20241206,182900,29700169400,34850,34850,34850,34850,0
20241206,182800,29700169400,34850,34850,34850,34850,0
20241206,182700,29700169400,34850,34850,34850,34850,11011
20241206,182600,29700169400,34850,34850,34850,34850,0
20241206,182500,29700169400,34850,34850,34850,34850,0
20241206,182400,29700169400,34850,34850,34850,34850,0
20241206,182300,29700169400,34850,34850,34850,34850,0
20241206,182200,29700169400,34850,34850,34850,34850,0
20241206,182100,29700169400,34850,34850,34850,34850,0
20241206,182000,29700169400,34850,34850,34850,34850,0
20241206,181900,29700169400,34850,34850,34850,34850,0
20241206,181800,29700169400,34850,34850,34850,34850,0
20241206,181700,29700169400,34850,34850,34850,34850,0
20241206,181600,29700169400,34850,34850,34850,34850,0
20241206,181500,29700169400,34850,34850,34850,34850,0
20241206,181400,29700169400,34850,34850,34850,34850,0
20241206,181300,29700169400,34850,34850,34850,34850,0
20241206,181200,29700169400,34850,34850,34850,34850,0
20241206,181100,29700169400,34850,34850,34850,34850,0
20241206,181000,29700169400,34850,34850,34850,34850,0
20241206,180900,29700169400,34850,34850,34850,34850,0
20241206,180800,29700169400,34850,34850,34850,34850,0
20241206,180700,29700169400,34850,34850,34850,34850,0
20241206,180600,29700169400,34850,34850,34850,34850,0
20241206,180500,29700169400,34850,34850,34850,34850,0
20241206,180400,29700169400,34850,34850,34850,34850,0
20241206,180300,29700169400,34850,34850,34850,34850,0
20241206,180200,29700169400,34850,34850,34850,34850,0
20241206,180100,29700169400,34850,34850,34850,34850,0
20241206,180000,29700169400,34850,34850,34850,34850,0
20241206,175900,29700169400,34850,34850,34850,34850,0
20241206,175800,29700169400,34850,34850,34850,34850,0
20241206,175700,29700169400,34850,34850,34850,34850,11011
20241206,175600,29700169400,34850,34850,34850,34850,0
20241206,175500,29700169400,34850,34850,34850,34850,0
20241206,175400,29700169400,34850,34850,34850,34850,0
20241206,175300,29700169400,34850,34850,34850,34850,0
20241206,175200,29700169400,34850,34850,34850,34850,0
20241206,175100,29700169400,34850,34850,34850,34850,0
20241206,175000,29700169400,34850,34850,34850,34850,0
20241206,174900,29700169400,34850,34850,34850,34850,0
20241206,174800,29700169400,34850,34850,34850,34850,0
20241206,174700,29700169400,34850,34850,34850,34850,0
20241206,174600,29700169400,34850,34850,34850,34850,0
20241206,174500,29700169400,34850,34850,34850,34850,0
20241206,174400,29700169400,34850,34850,34850,34850,0
20241206,174300,29700169400,34850,34850,34850,34850,0
20241206,174200,29700169400,34850,34850,34850,34850,0
20241206,174100,29700169400,34850,34850,34850,34850,0
20241206,174000,29700169400,34850,34850,34850,34850,0
20241206,173900,29700169400,34850,34850,34850,34850,0
20241206,173800,29700169400,34850,34850,34850,34850,0
20241206,173700,29700169400,34850,34850,34850,34850,0
20241206,173600,29700169400,34850,34850,34850,34850,0
20241206,173500,29700169400,34850,34850,34850,34850,0
20241206,173400,29700169400,34850,34850,34850,34850,0
20241206,173300,29700169400,34850,34850,34850,34850,0
20241206,173200,29700169400,34850,34850,34850,34850,0
20241206,173100,29700169400,34850,34850,34850,34850,0
20241206,173000,29700169400,34850,34850,34850,34850,0
20241206,172900,29700169400,34850,34850,34850,34850,0
20241206,172800,29700169400,34850,34850,34850,34850,0
20241206,172700,29700169400,34850,34850,34850,34850,11011
20241206,172600,29700169400,34850,34850,34850,34850,0
20241206,172500,29700169400,34850,34850,34850,34850,0
20241206,172400,29700169400,34850,34850,34850,34850,0
20241206,172300,29700169400,34850,34850,34850,34850,0
20241206,172200,29700169400,34850,34850,34850,34850,0
20241206,172100,29700169400,34850,34850,34850,34850,0
20241206,172000,29700169400,34850,34850,34850,34850,0
20241206,171900,29700169400,34850,34850,34850,34850,0
20241206,171800,29700169400,34850,34850,34850,34850,0
20241206,171700,29700169400,34850,34850,34850,34850,0
20241206,171600,29700169400,34850,34850,34850,34850,0
20241206,171500,29700169400,34850,34850,34850,34850,0
20241206,171400,29700169400,34850,34850,34850,34850,0
20241206,171300,29700169400,34850,34850,34850,34850,0
20241206,171200,29700169400,34850,34850,34850,34850,0
20241206,171100,29700169400,34850,34850,34850,34850,0
20241206,171000,29700169400,34850,34850,34850,34850,0
20241206,170900,29700169400,34850,34850,34850,34850,0
20241206,170800,29700169400,34850,34850,34850,34850,0
20241206,170700,29700169400,34850,34850,34850,34850,0
20241206,170600,29700169400,34850,34850,34850,34850,0
20241206,170500,29700169400,34850,34850,34850,34850,0
20241206,170400,29700169400,34850,34850,34850,34850,0
20241206,170300,29700169400,34850,34850,34850,34850,0
20241206,170200,29700169400,34850,34850,34850,34850,0
20241206,170100,29700169400,34850,34850,34850,34850,0
20241206,170000,29700169400,34850,34850,34850,34850,0
20241206,165900,29700169400,34850,34850,34850,34850,0
20241206,165800,29700169400,34850,34850,34850,34850,0
20241206,165700,29700169400,34850,34850,34850,34850,11011
20241206,165600,29700169400,34850,34850,34850,34850,0
20241206,165500,29700169400,34850,34850,34850,34850,0
20241206,165400,29700169400,34850,34850,34850,34850,0
20241206,165300,29700169400,34850,34850,34850,34850,0
20241206,165200,29700169400,34850,34850,34850,34850,0
20241206,165100,29700169400,34850,34850,34850,34850,0
20241206,165000,29700169400,34850,34850,34850,34850,0
20241206,164900,29700169400,34850,34850,34850,34850,0
20241206,164800,29700169400,34850,34850,34850,34850,0
20241206,164700,29700169400,34850,34850,34850,34850,0
20241206,164600,29700169400,34850,34850,34850,34850,0
20241206,164500,29700169400,34850,34850,34850,34850,0
20241206,164400,29700169400,34850,34850,34850,34850,0
20241206,164300,29700169400,34850,34850,34850,34850,0
20241206,164200,29700169400,34850,34850,34850,34850,0
20241206,164100,29700169400,34850,34850,34850,34850,0
20241206,164000,29700169400,34850,34850,34850,34850,0
20241206,163900,29700169400,34850,34850,34850,34850,0
20241206,163800,29700169400,34850,34850,34850,34850,0
20241206,163700,29700169400,34850,34850,34850,34850,0
20241206,163600,29700169400,34850,34850,34850,34850,0
20241206,163500,29700169400,34850,34850,34850,34850,0
20241206,163400,29700169400,34850,34850,34850,34850,0
20241206,163300,29700169400,34850,34850,34850,34850,0
20241206,163200,29700169400,34850,34850,34850,34850,0
20241206,163100,29700169400,34850,34850,34850,34850,0
20241206,163000,29700169400,34850,34850,34850,34850,0
20241206,162900,29700169400,34850,34850,34850,34850,0
20241206,162800,29700169400,34850,34850,34850,34850,0
20241206,162700,29700169400,34850,34850,34850,34850,11011
20241206,162600,29700169400,34850,34850,34850,34850,0
20241206,162500,29700169400,34850,34850,34850,34850,0
20241206,162400,29700169400,34850,34850,34850,34850,0
20241206,162300,29700169400,34850,34850,34850,34850,0
20241206,162200,29700169400,34850,34850,34850,34850,0
20241206,162100,29700169400,34850,34850,34850,34850,0
20241206,162000,29700169400,34850,34850,34850,34850,0
20241206,161900,29700169400,34850,34850,34850,34850,0
20241206,161800,29700169400,34850,34850,34850,34850,0
20241206,161700,29700169400,34850,34850,34850,34850,0
20241206,161600,29700169400,34850,34850,34850,34850,0
20241206,161500,29700169400,34850,34850,34850,34850,0
20241206,161400,29700169400,34850,34850,34850,34850,0
20241206,161300,29700169400,34850,34850,34850,34850,0
20241206,161200,29700169400,34850,34850,34850,34850,0
20241206,161100,29700169400,34850,34850,34850,34850,0
20241206,161000,29700169400,34850,34850,34850,34850,0
20241206,160900,29700169400,34850,34850,34850,34850,0
20241206,160800,29700169400,34850,34850,34850,34850,0
20241206,160700,29700169400,34850,34850,34850,34850,0
20241206,160600,29700169400,34850,34850,34850,34850,0
20241206,160500,29700169400,34850,34850,34850,34850,0
20241206,160400,29700169400,34850,34850,34850,34850,0
20241206,160300,29700169400,34850,34850,34850,34850,0
20241206,160200,29700169400,34850,34850,34850,34850,0
20241206,160100,29700169400,34850,34850,34850,34850,0
20241206,160000,29700169400,34850,34850,34850,34850,0
20241206,155900,29700169400,34850,34850,34850,34850,0
20241206,155800,29700169400,34850,34850,34850,34850,0
20241206,155700,29700169400,34850,34850,34850,34850,11011
20241206,155600,29700169400,34850,34850,34850,34850,0
20241206,155500,29700169400,34850,34850,34850,34850,0
20241206,155400,29700169400,34850,34850,34850,34850,0
20241206,155300,29700169400,34850,34850,34850,34850,0
20241206,155200,29700169400,34850,34850,34850,34850,0
20241206,155100,29700169400,34850,34850,34850,34850,0
20241206,155000,29700169400,34850,34850,34850,34850,0
20241206,154900,29700169400,34850,34850,34850,34850,0
20241206,154800,29700169400,34850,34850,34850,34850,0
20241206,154700,29700169400,34850,34850,34850,34850,0
20241206,154600,29700169400,34850,34850,34850,34850,0
20241206,154500,29700169400,34850,34850,34850,34850,0
20241206,154400,29700169400,34850,34850,34850,34850,0
20241206,154300,29700169400,34850,34850,34850,34850,0
20241206,154200,29700169400,34850,34850,34850,34850,0
20241206,154100,29700169400,34850,34850,34850,34850,0
20241206,154000,29700169400,34850,34850,34850,34850,0
20241206,153900,29700169400,34850,34850,34850,34850,0
20241206,153800,29700169400,34850,34850,34850,34850,0
20241206,153700,29700169400,34850,34850,34850,34850,0
20241206,153600,29700169400,34850,34850,34850,34850,0
20241206,153500,29700169400,34850,34850,34850,34850,0
20241206,153400,29700169400,34850,34850,34850,34850,0
20241206,153300,29700169400,34850,34850,34850,34850,0
20241206,153200,29700169400,34850,34850,34850,34850,0
20241206,153100,29700169400,34850,34850,34850,34850,0
20241206,153000,29700169400,34850,34850,34850,34850,11011
20241206,152900,29316436050,34850,34850,34850,34850,0
20241206,152800,29316436050,34850,34850,34850,34850,0
20241206,152700,29316436050,34850,34850,34850,34850,0
20241206,152600,29316436050,34850,34850,34850,34850,0
20241206,152500,29316436050,34850,34850,34850,34850,0
20241206,152400,29316436050,34850,34850,34850,34850,0
20241206,152300,29316436050,34850,34850,34850,34850,0
20241206,152200,29316436050,34850,34850,34850,34850,0
20241206,152100,29316436050,34850,34850,34850,34850,0
20241206,152000,29316436050,34850,34850,34850,34850,0
20241206,151900,29316436050,34850,34950,34950,34800,3616
20241206,151800,29190347450,34950,35000,35000,34900,912
20241206,151700,29158488850,35000,35000,35050,34900,3534
20241206,151600,29034922700,34950,35000,35050,34950,1947
20241206,151500,28966763550,35000,35000,35000,34900,1084
20241206,151400,28928856950,35000,35050,35050,34850,1814
20241206,151300,28865415200,35000,34800,35100,34800,2678
20241206,151200,28771861700,34800,35150,35150,34650,9105
20241206,151100,28454736750,35150,35200,35250,35000,2597
20241206,151000,28363555700,35250,35300,35300,35100,2019
20241206,150900,28292449950,35300,35300,35350,35200,2589
20241206,150800,28201009600,35350,35350,35350,35250,2362
20241206,150700,28117570650,35300,35400,35450,34850,8846
20241206,150600,27806135900,35400,35300,35400,35250,3460
20241206,150500,27683887200,35250,35300,35300,35200,2760
20241206,150400,27586605000,35250,35400,35450,35200,4626
20241206,150300,27423148050,35400,35400,35500,35400,3879
20241206,150200,27285640050,35400,35450,35500,35350,3469
20241206,150100,27162732700,35450,35500,35500,35350,5539
20241206,150000,26966482750,35500,35400,35550,35150,17428
20241206,145900,26348846600,35400,35450,35450,35350,4099
20241206,145800,26203726150,35450,35400,35450,35350,4093
20241206,145700,26058707350,35400,35200,35450,35200,13086
20241206,145600,25596819850,35200,35250,35250,35200,1813
20241206,145500,25532942450,35200,35200,35250,35150,2708
20241206,145400,25437564350,35200,35200,35300,35200,3528
20241206,145300,25313140500,35200,35250,35300,35200,5370
20241206,145200,25123846800,35200,35150,35250,35150,3908
20241206,145100,24986266550,35200,35200,35250,35150,7338
20241206,145000,24728049300,35200,34900,35200,34800,17628
20241206,144900,24110087950,34900,34800,34900,34750,5602
20241206,144800,23914977550,34800,34750,34800,34750,1429
20241206,144700,23865276600,34750,34800,34850,34750,2032
20241206,144600,23794613400,34800,34750,34800,34750,680
20241206,144500,23770965250,34800,34800,34800,34750,1375
20241206,144400,23723120050,34800,34750,34800,34750,398
20241206,144300,23709278850,34800,34800,34850,34800,1767
20241206,144200,23647768900,34800,34800,34800,34750,349
20241206,144100,23635627050,34800,34750,34800,34650,6129
20241206,144000,23422933400,34800,34900,34900,34750,3477
20241206,143900,23301942650,34900,34850,34900,34850,745
20241206,143800,23275976250,34850,34900,34900,34800,1152
20241206,143700,23235814050,34950,34850,34950,34800,1798
20241206,143600,23173067400,34850,34850,34850,34800,859
20241206,143500,23143139900,34850,34850,34850,34800,720
20241206,143400,23118049050,34850,34850,34850,34800,234
20241206,143300,23109894900,34850,34850,34850,34800,934
20241206,143200,23077346250,34850,34800,34850,34800,762
20241206,143100,23050812950,34800,34950,34950,34800,2419
20241206,143000,22966446200,34950,34950,35000,34950,4605
20241206,142900,22805399350,34950,35000,35000,34950,3923
20241206,142800,22668174700,34900,34950,35000,34900,1116
20241206,142700,22629176850,34950,34950,35000,34950,1852
20241206,142600,22564443050,35000,35000,35000,34950,2634
20241206,142500,22472336050,35000,35000,35000,34950,446
20241206,142400,22456727700,35000,35000,35000,34950,3001
20241206,142300,22351725550,35000,34950,35000,34900,2619
20241206,142200,22260202350,34900,34900,34950,34850,1603
20241206,142100,22204247450,34900,34900,34900,34850,1269
20241206,142000,22159981000,34900,34850,34900,34800,2113
20241206,141900,22086337500,34850,34800,34850,34800,698
20241206,141800,22062021550,34800,34800,34800,34750,1977
20241206,141700,21993241150,34750,34800,34800,34750,604
20241206,141600,21972232050,34800,34750,34800,34700,828
20241206,141500,21943443950,34750,34750,34750,34700,823
20241206,141400,21914846700,34700,34750,34750,34700,288
20241206,141300,21904840800,34750,34750,34750,34700,832
20241206,141200,21875944500,34750,34650,34750,34650,1979
20241206,141100,21807227150,34700,34700,34750,34650,1520
20241206,141000,21754474100,34700,34700,34700,34650,299
20241206,140900,21744101950,34700,34600,34700,34600,384
20241206,140800,21730796650,34600,34600,34600,34550,903
20241206,140700,21699555550,34600,34500,34600,34400,1405
20241206,140600,21651087700,34500,34600,34600,34350,2932
20241206,140500,21550109200,34450,34650,34650,34450,4519
20241206,140400,21394162650,34650,34650,34650,34550,271
20241206,140300,21384782200,34600,34750,34750,34600,2510
20241206,140200,21297855100,34650,34700,34750,34650,544
20241206,140100,21278971900,34650,34750,34750,34650,791
20241206,140000,21251507650,34750,34750,34750,34700,1745
20241206,135900,21190905750,34750,34750,34750,34700,1214
20241206,135800,21148742250,34700,34700,34750,34650,1273
20241206,135700,21104570150,34650,34650,34650,34650,1227
20241206,135600,21062054600,34650,34600,34650,34600,138
20241206,135500,21057274000,34650,34600,34650,34550,1693
20241206,135400,20998675050,34600,34650,34650,34600,207
20241206,135300,20991505500,34700,34650,34700,34600,1029
20241206,135200,20955864850,34700,34650,34700,34650,463
20241206,135100,20939817350,34700,34700,34700,34650,1760
20241206,135000,20878821450,34700,34700,34750,34650,716
20241206,134900,20853972450,34700,34650,34750,34650,1224
20241206,134800,20811527550,34650,34750,34800,34650,5418
20241206,134700,20623679350,34750,34750,34800,34700,4997
20241206,134600,20450166600,34750,34750,34800,34750,1128
20241206,134500,20410962700,34750,34800,34850,34750,3676
20241206,134400,20282938300,34750,34750,34800,34750,1751
20241206,134300,20222006650,34800,34800,34800,34750,1090
20241206,134200,20184078850,34800,34750,34800,34750,539
20241206,134100,20165329350,34800,34750,34800,34750,381
20241206,134000,20152077100,34750,34800,34800,34750,1292
20241206,133900,20107148050,34800,34800,34800,34750,1479
20241206,133800,20055734300,34750,34700,34800,34700,2009
20241206,133700,19985925450,34700,34750,34750,34700,380
20241206,133600,19972721600,34700,34650,34700,34650,784
20241206,133500,19945536700,34650,34700,34700,34650,274
20241206,133400,19936030800,34700,34600,34700,34600,448
20241206,133300,19920507400,34600,34650,34650,34600,329
20241206,133200,19909107600,34600,34600,34650,34600,407
20241206,133100,19895016900,34600,34600,34600,34550,725
20241206,133000,19869955150,34550,34600,34600,34550,271
20241206,132900,19860582350,34600,34600,34600,34600,127
20241206,132800,19856188150,34600,34600,34650,34550,2430
20241206,132700,19772091100,34650,34750,34850,34650,6944
20241206,132600,19530902950,34700,34700,34700,34700,2248
20241206,132500,19452897350,34700,34650,34700,34650,1151
20241206,132400,19412989250,34650,34650,34650,34600,663
20241206,132300,19390020800,34650,34650,34650,34600,449
20241206,132200,19374464850,34650,34600,34650,34550,470
20241206,132100,19358188850,34550,34550,34600,34550,438
20241206,132000,19343034950,34600,34600,34600,34550,485
20241206,131900,19326264000,34600,34550,34600,34550,1203
20241206,131800,19284684650,34550,34600,34600,34500,2386
20241206,131700,19202210000,34650,34600,34650,34600,440
20241206,131600,19186965750,34600,34650,34650,34600,629
20241206,131500,19165174500,34650,34650,34650,34600,557
20241206,131400,19145877050,34650,34650,34650,34550,459
20241206,131300,19129987650,34550,34650,34700,34550,4074
20241206,131200,18988975550,34700,34600,34700,34550,2685
20241206,131100,18895981500,34600,34600,34600,34550,1684
20241206,131000,18837719450,34600,34550,34600,34500,548
20241206,130900,18818766850,34550,34400,34550,34400,3195
20241206,130800,18708529900,34400,34350,34400,34350,676
20241206,130700,18685280550,34350,34350,34400,34350,534
20241206,130600,18666918150,34300,34250,34400,34250,257
20241206,130500,18658090050,34300,34250,34300,34250,1056
20241206,130400,18621895100,34250,34300,34350,34150,1473
20241206,130300,18571476550,34350,34350,34400,34350,1253
20241206,130200,18528428700,34350,34350,34400,34350,513
20241206,130100,18510794850,34400,34400,34400,34350,495
20241206,130000,18493782600,34350,34400,34400,34350,763
20241206,125900,18467569200,34400,34400,34400,34350,503
20241206,125800,18450283400,34350,34400,34450,34350,687
20241206,125700,18426648000,34400,34450,34500,34400,688
20241206,125600,18402959700,34450,34450,34500,34400,95
20241206,125500,18399688350,34450,34400,34500,34400,171
20241206,125400,18393794500,34450,34500,34550,34400,8388
20241206,125300,18104554350,34500,34450,34500,34450,732
20241206,125200,18079333400,34450,34450,34450,34350,953
20241206,125100,18046537500,34400,34450,34450,34400,700
20241206,125000,18022423000,34450,34450,34450,34350,289
20241206,124900,18012475550,34350,34350,34400,34350,1355
20241206,124800,17965896400,34350,34300,34350,34300,537
20241206,124700,17947467150,34250,34300,34300,34250,290
20241206,124600,17937528950,34250,34300,34300,34250,359
20241206,124500,17925216250,34300,34300,34300,34150,131
20241206,124400,17920725650,34300,34200,34300,34150,619
20241206,124300,17899554750,34150,34200,34200,34150,7
20241206,124200,17899315650,34150,34300,34300,34150,1437
20241206,124100,17850179850,34300,34250,34300,34200,1247
20241206,124000,17807468300,34250,34300,34300,34250,592
20241206,123900,17787173150,34300,34300,34300,34300,316
20241206,123800,17776334350,34250,34300,34300,34250,151
20241206,123700,17771160950,34300,34300,34300,34250,402
20241206,123600,17757373450,34300,34300,34300,34300,919
20241206,123500,17725851750,34250,34250,34300,34250,82
20241206,123400,17723040950,34250,34300,34300,34250,410
20241206,123300,17708996700,34300,34300,34300,34300,41
20241206,123200,17707590400,34300,34250,34300,34250,274
20241206,123100,17698202650,34250,34250,34250,34250,157
20241206,123000,17692825400,34250,34250,34300,34250,831
20241206,122900,17664354200,34250,34300,34300,34250,271
20241206,122800,17655060800,34300,34350,34350,34250,61
20241206,122700,17652966900,34350,34350,34350,34250,270
20241206,122600,17643710000,34350,34300,34350,34150,1327
20241206,122500,17598210950,34300,34300,34350,34200,1006
20241206,122400,17563714400,34200,34300,34300,34200,661
20241206,122300,17541103800,34300,34250,34300,34250,613
20241206,122200,17520102900,34300,34350,34350,34200,73
20241206,122100,17517600000,34300,34350,34400,34200,868
20241206,122000,17487843150,34350,34400,34400,34250,805
20241206,121900,17460230450,34300,34350,34400,34300,625
20241206,121800,17438751900,34350,34300,34350,34300,1157
20241206,121700,17399014100,34350,34350,34350,34300,157
20241206,121600,17393622350,34350,34350,34350,34300,277
20241206,121500,17384107450,34350,34350,34350,34350,270
20241206,121400,17374832950,34350,34300,34350,34300,235
20241206,121300,17366767750,34300,34300,34300,34300,332
20241206,121200,17355380150,34300,34300,34300,34200,735
20241206,121100,17330198850,34300,34300,34300,34250,397
20241206,121000,17316583150,34250,34300,34300,34250,260
20241206,120900,17307677500,34300,34250,34300,34200,449
20241206,120800,17292294100,34250,34300,34300,34250,534
20241206,120700,17273997150,34300,34300,34300,34250,164
20241206,120600,17268373250,34300,34200,34300,34150,499
20241206,120500,17251289800,34200,34200,34200,34150,1943
20241206,120400,17184886100,34150,34200,34200,34150,345
20241206,120300,17173103400,34200,34200,34200,34150,157
20241206,120200,17167737550,34200,34200,34200,34150,242
20241206,120100,17159468500,34200,34200,34200,34150,128
20241206,120000,17155096950,34200,34150,34200,34150,137
20241206,115900,17150412500,34200,34150,34200,34100,708
20241206,115800,17126221350,34200,34250,34250,34150,121
20241206,115700,17122079000,34150,34150,34250,34100,382
20241206,115600,17109033200,34250,34200,34250,34150,334
20241206,115500,17097617850,34150,34200,34250,34150,520
20241206,115400,17079851650,34200,34200,34200,34100,349
20241206,115300,17067918650,34100,34250,34250,34100,2735
20241206,115200,16974451500,34250,34200,34250,34200,111
20241206,115100,16970650850,34300,34250,34350,34150,1763
20241206,115000,16910355750,34250,34300,34350,34200,369
20241206,114900,16897710550,34350,34350,34450,34250,875
20241206,114800,16867677800,34350,34350,34450,34300,646
20241206,114700,16845467900,34350,34300,34400,34300,460
20241206,114600,16829668100,34350,34400,34400,34300,236
20241206,114500,16821562350,34400,34450,34450,34300,1447
20241206,114400,16771808700,34450,34450,34550,34450,1145
20241206,114300,16732343500,34450,34400,34450,34400,543
20241206,114200,16713649150,34400,34400,34400,34300,756
20241206,114100,16687643050,34300,34250,34400,34250,2418
20241206,114000,16604606050,34250,34250,34300,34250,631
20241206,113900,16582992250,34250,34250,34300,34250,426
20241206,113800,16568390900,34250,34300,34300,34250,604
20241206,113700,16547701950,34250,34250,34300,34250,131
20241206,113600,16543209700,34250,34350,34350,34250,1008
20241206,113500,16508645550,34350,34450,34500,34350,1197
20241206,113400,16467513050,34450,34500,34550,34350,2693
20241206,113300,16374709700,34550,34450,34600,34450,3176
20241206,113200,16265063250,34450,34450,34450,34400,119
20241206,113100,16260968050,34500,34400,34500,34400,2004
20241206,113000,16191887550,34400,34300,34450,34300,2997
20241206,112900,16088920200,34300,34250,34350,34250,318
20241206,112800,16078000950,34300,34300,34350,34250,1462
20241206,112700,16027859950,34300,34550,34550,34300,3270
20241206,112600,15915150300,34550,34450,34550,34450,1694
20241206,112500,15856705000,34450,34350,34550,34350,11078
20241206,112400,15475270600,34350,34300,34400,34300,2577
20241206,112300,15386775300,34300,34400,34400,34250,2417
20241206,112200,15303786000,34400,34400,34450,34350,4105
20241206,112100,15162496500,34450,34250,34450,34200,5345
20241206,112000,14979164350,34250,34200,34300,34150,3207
20241206,111900,14869389500,34150,34050,34250,34000,2196
20241206,111800,14794388350,34050,33850,34100,33800,3485
20241206,111700,14676054350,33900,33800,33900,33750,2575
20241206,111600,14588943050,33800,33800,33800,33750,276
20241206,111500,14579616000,33800,33750,33800,33700,2594
20241206,111400,14491967900,33750,33750,33750,33700,463
20241206,111300,14476357850,33700,33650,33800,33650,224
20241206,111200,14468792200,33650,33700,33800,33600,1378
20241206,111100,14422367400,33650,33750,33800,33650,2930
20241206,111000,14323551550,33750,33750,33800,33700,3648
20241206,110900,14200400050,33750,33750,33750,33700,1441
20241206,110800,14151770050,33750,33750,33750,33700,1231
20241206,110700,14110241300,33750,33550,33750,33550,3948
20241206,110600,13977361150,33500,33450,33550,33450,376
20241206,110500,13964759550,33450,33500,33550,33450,2098
20241206,110400,13894505100,33500,33450,33500,33450,1199
20241206,110300,13854349550,33450,33400,33450,33400,2051
20241206,110200,13785746500,33450,33450,33500,33400,1982
20241206,110100,13719457950,33450,33200,33450,33200,2043
20241206,110000,13651475200,33200,33150,33200,33100,1989
20241206,105900,13585503300,33150,33100,33150,33100,400
20241206,105800,13572252500,33100,33100,33150,32950,1267
20241206,105700,13530321950,33100,32950,33100,32700,5539
20241206,105600,13348094250,32900,32700,32950,32700,1807
20241206,105500,13288789200,32700,33000,33050,32700,3129
20241206,105400,13186224450,33000,32900,33050,32650,5593
20241206,105300,13002742450,32850,32800,32950,32700,8307
20241206,105200,12730304500,32850,33000,33050,32800,5639
20241206,105100,12544704500,33050,32950,33100,32900,2437
20241206,105000,12464293700,33100,33100,33100,32950,7207
20241206,104900,12226307250,33100,33250,33300,33100,5861
20241206,104800,12031917750,33200,33250,33250,33200,801
20241206,104700,12005310700,33200,33200,33250,33200,1112
20241206,104600,11968389950,33200,33250,33300,33200,725
20241206,104500,11944298950,33300,33500,33500,33300,968
20241206,104400,11912042700,33500,33350,33500,33300,699
20241206,104300,11888732900,33300,33300,33350,33300,1035
20241206,104200,11854250850,33300,33350,33350,33300,969
20241206,104100,11821968050,33350,33400,33400,33350,911
20241206,104000,11791567300,33450,33400,33500,33350,860
20241206,103900,11762856900,33450,33650,33650,33400,2264
20241206,103800,11686978300,33600,33600,33700,33550,334
20241206,103700,11675764850,33700,33700,33700,33550,1717
20241206,103600,11618053750,33650,33550,33650,33500,569
20241206,103500,11598945550,33550,33550,33750,33550,4183
20241206,103400,11458387450,33550,33450,33550,33450,1386
20241206,103300,11411952700,33450,33450,33500,33400,1915
20241206,103200,11347875650,33400,33500,33500,33400,525
20241206,103100,11330326450,33500,33450,33500,33400,856
20241206,103000,11301695650,33450,33350,33500,33350,1647
20241206,102900,11246671950,33350,33300,33350,33300,347
20241206,102800,11235114600,33300,33400,33400,33300,728
20241206,102700,11210827400,33450,33500,33500,33200,2314
20241206,102600,11133639750,33500,33500,33600,33450,1808
20241206,102500,11073027900,33500,33450,33500,33450,440
20241206,102400,11058298850,33450,33550,33600,33450,1443
20241206,102300,11009962050,33550,33300,33600,33200,6335
20241206,102200,10798439900,33300,33150,33300,32800,24906
20241206,102100,9976799750,33150,33150,33350,33050,3878
20241206,102000,9848101650,33200,33350,33350,33000,13025
20241206,101900,9415874700,33300,33500,33550,33300,8669
20241206,101800,9125971650,33500,33600,33750,33500,2643
20241206,101700,9037250750,33700,33750,33800,33650,1930
20241206,101600,8972203350,33750,33900,33900,33750,1593
20241206,101500,8918343800,33850,33800,33900,33750,1356
20241206,101400,8872473000,33750,33750,33800,33700,860
20241206,101300,8843453400,33700,33700,33700,33650,996
20241206,101200,8809906950,33700,33600,33700,33550,1324
20241206,101100,8765362600,33550,33500,33650,33500,1670
20241206,101000,8709358850,33500,33450,33650,33450,1760
20241206,100900,8650367150,33450,33650,33800,33400,8029
20241206,100800,8380940350,33700,33900,33900,33700,3380
20241206,100700,8266871450,33900,33900,33900,33750,1273
20241206,100600,8223822100,33800,33900,33950,33750,2957
20241206,100500,8123721500,33850,33900,33900,33850,471
20241206,100400,8107766450,33650,33800,34000,33650,3073
20241206,100300,8003654000,33800,33700,33850,33650,4681
20241206,100200,7845925250,33650,33950,33950,33650,10831
20241206,100100,7479431250,34000,34100,34150,33950,2721
20241206,100000,7386853700,34100,34250,34300,34050,5820
20241206,095900,7188320750,34250,34250,34300,34200,1514
20241206,095800,7136486200,34300,34350,34400,34200,3013
20241206,095700,7033169850,34350,34400,34400,34300,239
20241206,095600,7024954050,34300,34350,34400,34300,1060
20241206,095500,6988542050,34350,34350,34500,34300,2626
20241206,095400,6898366900,34350,34550,34600,34350,2421
20241206,095300,6814933350,34550,34600,34600,34500,2457
20241206,095200,6730004800,34550,34500,34550,34500,918
20241206,095100,6698291300,34500,34500,34550,34500,696
20241206,095000,6674268400,34550,34450,34550,34450,1257
20241206,094900,6630916000,34450,34500,34500,34450,626
20241206,094800,6609332150,34500,34450,34500,34450,630
20241206,094700,6587624750,34400,34450,34500,34400,527
20241206,094600,6569465150,34400,34350,34450,34350,751
20241206,094500,6543634200,34350,34400,34400,34350,1511
20241206,094400,6491662600,34400,34400,34400,34350,1623
20241206,094300,6435909300,34400,34300,34400,34250,741
20241206,094200,6410448800,34300,34300,34300,34250,510
20241206,094100,6392977450,34300,34200,34300,34150,920
20241206,094000,6361493700,34200,34200,34350,33950,17300
20241206,093900,5772468000,34350,34400,34450,34200,4701
20241206,093800,5611253850,34450,34450,34600,34400,2405
20241206,093700,5528265800,34450,34300,34450,34200,5392
20241206,093600,5342883550,34200,34200,34350,34100,1536
20241206,093500,5290325750,34200,34450,34450,34100,3697
20241206,093400,5163798250,34400,34250,34400,34150,2269
20241206,093300,5086210000,34150,34250,34450,34100,6531
20241206,093200,4862905050,34250,34500,34500,34250,6402
20241206,093100,4643029850,34450,34550,34550,34450,2164
20241206,093000,4568415350,34500,34700,34750,34500,5024
20241206,092900,4394563700,34750,35000,35050,34650,4557
20241206,092800,4235842550,35000,35000,35050,34950,2153
20241206,092700,4160530850,34950,34900,35000,34850,1408
20241206,092600,4111351050,34850,34950,34950,34800,2507
20241206,092500,4023889550,35000,35000,35000,34950,1144
20241206,092400,3983856850,35000,35100,35200,34950,5556
20241206,092300,3788945050,35150,35000,35150,34800,10679
20241206,092200,3414829850,34950,34950,35000,34950,2995
20241206,092100,3310102800,34950,34800,34950,34800,2700
20241206,092000,3215893700,34900,34850,34900,34750,2703
20241206,091900,3121723150,34850,34950,35050,34750,9641
20241206,091800,2784737350,34950,34750,34950,34700,9039
20241206,091700,2469834100,34750,34650,34750,34650,5454
20241206,091600,2280619550,34700,34500,34700,34500,2206
20241206,091500,2204245500,34550,34300,34550,34250,2878
20241206,091400,2105228700,34350,34200,34350,34200,1876
20241206,091300,2040968300,34250,34100,34250,34050,5238
20241206,091200,1862331000,34150,34100,34200,34100,2253
20241206,091100,1785425300,34250,34300,34300,34050,5285
20241206,091000,1604917100,34250,34500,34550,34250,5616
20241206,090900,1411932000,34550,34450,34550,34450,2138
20241206,090800,1338216850,34500,34500,34550,34450,1306
20241206,090700,1293164450,34550,34400,34550,34350,857
20241206,090600,1263687900,34450,34750,34800,34400,5337
20241206,090500,1078826900,34800,34400,34800,34400,9440
20241206,090400,752229350,34450,34300,34500,34250,2929
20241206,090300,651566400,34400,34200,34400,34200,5033
20241206,090200,479280000,34200,34500,34550,34200,3904
20241206,090100,345176800,34500,34650,34650,34400,2813
20241206,090000,248194850,34650,34350,34650,34300,5089